{"t":"ITGR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-09-29",18.4594,20.8523,18.4594,20.8523,4166625.0],["2000-10-02",20.5105,21.536,19.0292,20.3965,394591.0],["2000-10-03",20.3965,22.3336,20.1686,22.3336,453280.0],["2000-10-04",22.1057,22.4476,20.7384,20.7954,244631.0],["2000-10-05",20.7954,20.7954,19.5989,20.0547,98730.0],["2000-10-06",20.0547,20.6244,20.0547,20.1686,113978.0],["2000-10-09",20.0547,20.0547,19.7129,19.8268,216109.0],["2000-10-10",19.5989,20.0547,19.1431,19.9407,95110.0],["2000-10-11",19.8268,21.0802,19.7129,21.0232,71305.0],["2000-10-12",21.0232,21.0802,21.0232,21.0232,32252.0],["2000-10-13",21.0232,21.8778,21.0232,21.8209,15029.0],["2000-10-16",21.8209,27.2334,21.8209,27.2334,309464.0],["2000-10-17",26.7776,27.3473,25.5811,26.4357,292570.0],["2000-10-18",26.4357,26.4357,25.6951,25.6951,13274.0],["2000-10-19",25.809,25.809,24.6126,24.6126,59787.0],["2000-10-20",24.5556,24.5556,19.428,21.8778,181773.0],["2000-10-23",22.1057,22.7894,21.7639,22.5046,92916.0],["2000-10-24",22.5046,22.7894,22.5046,22.5615,25670.0],["2000-10-25",22.5615,22.6185,22.5046,22.5615,8008.0],["2000-10-26",22.5615,25.1253,22.5615,24.6126,169596.0],["2000-10-27",24.3847,24.4986,23.1313,23.2452,66588.0],["2000-10-30",23.1882,23.701,22.7894,22.7894,121438.0],["2000-10-31",22.7894,22.9034,21.7639,21.8778,55399.0],["2000-11-01",21.9918,21.9918,20.5105,20.5105,31484.0],["2000-11-02",20.2826,20.5105,20.0547,20.4535,23586.0],["2000-11-03",20.4535,22.7325,20.4535,22.7325,75145.0],["2000-11-06",22.6755,25.0114,22.6755,24.3277,95658.0],["2000-11-07",24.3277,25.0684,24.3277,24.6126,22379.0],["2000-11-08",24.6126,24.7265,24.6126,24.6696,2413.0],["2000-11-09",24.8405,25.7521,24.8405,25.3532,28961.0],["2000-11-10",25.2963,25.2963,24.4417,24.4986,7898.0],["2000-11-13",24.4417,24.4417,23.9289,23.9859,19527.0],["2000-11-14",23.9859,23.9859,23.5871,23.5871,16016.0],["2000-11-15",23.701,23.9859,23.5871,23.701,34994.0],["2000-11-16",23.815,24.1568,23.701,23.701,27315.0],["2000-11-17",23.5871,23.5871,21.536,21.65,24573.0],["2000-11-20",21.8209,22.1057,21.7639,21.8778,8008.0],["2000-11-21",21.9918,22.0488,21.593,22.0488,12725.0],["2000-11-22",21.9918,21.9918,21.8778,21.8778,11080.0],["2000-11-24",21.8778,21.8778,21.8778,21.8778,0.0],["2000-11-27",21.7639,21.7639,21.0802,21.3081,7350.0],["2000-11-28",21.3651,21.8209,21.3081,21.65,7569.0],["2000-11-29",21.479,21.9918,21.479,21.9918,13054.0],["2000-11-30",21.9348,21.9348,21.7639,21.8209,1865.0],["2000-12-01",21.9918,22.3906,21.9918,22.3336,5704.0],["2000-12-04",22.4476,23.815,22.4476,23.815,8776.0],["2000-12-05",23.8719,24.3847,23.8719,24.0998,10531.0],["2000-12-06",23.9859,24.4986,23.9859,24.3847,3949.0],["2000-12-07",24.4986,24.4986,24.4417,24.4986,2633.0],["2000-12-08",24.3847,24.3847,24.1568,24.3847,7240.0],["2000-12-11",24.2707,24.2707,23.2452,23.4731,10312.0],["2000-12-12",23.3592,23.5871,22.9034,23.5871,10092.0],["2000-12-13",23.5871,23.701,23.4161,23.701,4059.0],["2000-12-14",23.5871,23.5871,23.5301,23.5301,987.0],["2000-12-15",23.644,23.701,23.4731,23.5301,153580.0],["2000-12-18",23.644,24.2707,23.644,24.1568,13932.0],["2000-12-19",24.2138,24.8405,24.2138,24.8405,47829.0],["2000-12-20",24.7265,25.7521,24.7265,25.4102,133724.0],["2000-12-21",25.4102,25.4672,24.6126,24.6126,24573.0],["2000-12-22",24.6126,24.8405,24.5556,24.8405,10092.0],["2000-12-26",24.9544,25.4102,24.9544,25.1823,4937.0],["2000-12-27",25.1823,25.866,25.1823,25.866,12286.0],["2000-12-28",25.9799,26.0369,25.6951,25.9799,17881.0],["2000-12-29",25.9799,25.9799,25.7521,25.7521,12286.0],["2001-01-02",25.5242,25.5242,25.1823,25.2963,50243.0],["2001-01-03",25.2393,25.2963,24.3277,24.3277,19636.0],["2001-01-04",23.9859,23.9859,23.701,23.701,51888.0],["2001-01-05",23.4731,23.4731,21.9918,21.9918,19636.0],["2001-01-08",21.7639,21.7639,19.7129,19.9977,34226.0],["2001-01-09",19.9407,20.2826,19.9407,20.0547,23476.0],["2001-01-10",20.0547,20.0547,19.5989,19.5989,2962.0],["2001-01-11",19.7698,20.2826,19.7698,20.1686,22598.0],["2001-01-12",20.0547,20.0547,20.0547,20.0547,4717.0],["2001-01-16",20.0547,20.0547,19.7698,19.9977,5814.0],["2001-01-17",19.9407,20.0547,19.7129,19.9977,11409.0],["2001-01-18",19.9977,19.9977,19.9977,19.9977,2084.0],["2001-01-19",19.9407,19.9977,19.5989,19.5989,7240.0],["2001-01-22",19.5989,19.7129,19.5989,19.6559,7679.0],["2001-01-23",19.5989,19.7129,19.5134,19.5989,24024.0],["2001-01-24",19.5989,19.6559,19.485,19.485,3401.0],["2001-01-25",19.7129,19.8268,19.0292,19.0861,88528.0],["2001-01-26",19.1431,19.2571,19.0292,19.2571,3949.0],["2001-01-29",19.2525,19.3437,19.2525,19.3254,17004.0],["2001-01-30",19.3254,19.3254,18.8696,19.134,9434.0],["2001-01-31",19.134,19.4531,18.8696,19.4531,544770.0],["2001-02-01",19.5077,19.5077,18.6873,18.8696,381427.0],["2001-02-02",19.052,19.1431,18.9699,19.134,34336.0],["2001-02-05",18.9152,18.9152,18.6873,18.815,3291.0],["2001-02-06",18.815,18.815,18.2315,18.5962,132079.0],["2001-02-07",18.8241,18.8241,18.505,18.6782,15139.0],["2001-02-08",18.6782,19.052,18.3683,19.052,2413.0],["2001-02-09",18.2315,18.2315,18.0492,18.0492,149960.0],["2001-02-12",18.0583,18.186,18.0492,18.186,4607.0],["2001-02-13",18.2224,18.4594,18.186,18.423,63736.0],["2001-02-14",18.423,19.2343,18.423,19.1887,19856.0],["2001-02-15",19.2343,20.2826,19.2343,20.1459,19088.0],["2001-02-16",20.0547,20.0547,19.5989,20.0547,8995.0],["2001-02-20",19.9635,20.1003,19.7356,20.0547,6692.0],["2001-02-21",20.0,20.0547,19.9635,20.0547,2084.0],["2001-02-22",20.0091,20.4649,19.8724,20.4649,9434.0],["2001-02-23",20.5561,21.4221,20.5561,21.4129,15468.0],["2001-02-26",21.5041,21.7867,21.5041,21.5953,100046.0],["2001-02-27",21.6044,21.6044,21.4676,21.4676,37517.0],["2001-02-28",21.5588,21.65,21.5132,21.65,12616.0],["2001-03-01",21.65,21.8687,21.6408,21.8596,9215.0],["2001-03-02",21.8778,22.5615,21.8778,22.5615,13493.0],["2001-03-05",22.6527,22.7438,22.5615,22.7438,2633.0],["2001-03-06",22.6071,22.6071,22.0602,22.0602,8447.0],["2001-03-07",22.0875,22.6162,22.0875,22.6162,4498.0],["2001-03-08",22.5798,22.6983,22.5798,22.6983,1755.0],["2001-03-09",22.6983,23.1996,22.1513,22.6071,36201.0],["2001-03-12",22.6071,22.6253,22.6071,22.6071,8447.0],["2001-03-13",22.6071,22.7894,22.5342,22.5342,8447.0],["2001-03-14",22.4339,22.4339,22.4339,22.4339,439.0],["2001-03-15",22.3336,22.3336,20.9572,20.9663,40918.0],["2001-03-16",20.5105,20.5105,19.1431,19.1887,7021.0],["2001-03-19",19.0064,19.1431,18.9608,19.052,6911.0],["2001-03-20",19.052,19.052,18.505,18.505,22598.0],["2001-03-21",18.5962,19.371,18.5962,19.1431,33568.0],["2001-03-22",19.3163,19.5169,19.1431,19.1431,12616.0],["2001-03-23",19.2343,20.0547,19.2343,20.0547,35104.0],["2001-03-26",20.2644,20.3282,17.4567,17.639,91161.0],["2001-03-27",17.639,17.639,16.8642,17.3108,39711.0],["2001-03-28",17.3108,17.32,17.1832,17.32,45416.0],["2001-03-29",17.4111,17.4111,17.2288,17.3108,174094.0],["2001-03-30",17.3655,17.3655,17.2106,17.3108,9325.0],["2001-04-02",17.3655,17.639,17.3655,17.639,17991.0],["2001-04-03",17.8213,18.0948,17.8213,17.9216,38285.0],["2001-04-04",18.0036,18.0128,17.8851,17.8943,4827.0],["2001-04-05",18.0492,18.0492,17.9581,18.0492,8886.0],["2001-04-06",18.0401,18.0492,18.0401,18.0401,2413.0],["2001-04-09",17.949,17.949,17.876,17.876,219.0],["2001-04-10",18.0401,18.0401,17.794,17.794,35433.0],["2001-04-11",17.9125,18.0492,16.0438,16.0438,45416.0],["2001-04-12",16.0893,16.1987,15.7338,15.9161,27535.0],["2001-04-16",15.9161,15.9526,15.9161,15.9526,86773.0],["2001-04-17",16.0893,17.0647,16.0893,17.0647,26109.0],["2001-04-18",17.1559,17.247,16.2717,16.4995,24134.0],["2001-04-19",16.5451,17.32,16.5451,17.3017,11080.0],["2001-04-20",17.32,18.186,17.32,18.186,13383.0],["2001-04-23",18.2224,19.1431,18.2224,19.1431,188794.0],["2001-04-24",19.3254,19.5989,18.505,18.7603,49036.0],["2001-04-25",18.9152,19.1431,18.9152,18.9608,25560.0],["2001-04-26",19.0975,20.4193,19.0064,20.3282,257905.0],["2001-04-27",20.6928,21.1486,20.6928,21.1121,118257.0],["2001-04-30",21.1121,24.1568,21.1121,22.3336,65491.0],["2001-05-01",22.4157,23.4458,22.4157,22.4248,142171.0],["2001-05-02",22.516,22.7894,22.516,22.6983,61761.0],["2001-05-03",22.6983,23.1085,22.5615,23.0629,45635.0],["2001-05-04",23.0629,25.3418,23.0629,24.9772,40370.0],["2001-05-07",24.8405,26.7092,24.8405,26.5725,56605.0],["2001-05-08",26.8004,27.5296,26.1623,26.8459,129885.0],["2001-05-09",26.8459,28.2498,26.7366,28.0766,242547.0],["2001-05-10",28.5324,29.526,28.3136,28.7056,60884.0],["2001-05-11",28.8696,29.2616,28.7147,28.7329,57483.0],["2001-05-14",28.8058,28.8696,28.6691,28.6691,35323.0],["2001-05-15",28.7603,28.897,28.4412,28.4412,56825.0],["2001-05-16",28.4868,28.6782,28.2589,28.5506,33129.0],["2001-05-17",28.5506,30.4284,28.5506,29.6263,56276.0],["2001-05-18",29.7174,30.1641,29.4439,29.608,50243.0],["2001-05-21",29.4257,29.5807,29.3892,29.4804,50243.0],["2001-05-22",29.4804,29.4804,28.3592,28.3683,45526.0],["2001-05-23",28.3683,28.3683,26.9918,26.9918,28961.0],["2001-05-24",26.9918,27.3473,25.433,25.4603,48158.0],["2001-05-25",25.3692,25.3692,23.701,23.8924,142500.0],["2001-05-29",23.8924,25.433,23.4275,24.8861,90173.0],["2001-05-30",24.959,25.433,24.0656,24.9316,94671.0],["2001-05-31",24.9316,27.3473,24.9316,27.3473,37517.0],["2001-06-01",27.5661,28.8879,27.5661,27.5934,108932.0],["2001-06-04",27.6026,28.5779,27.5296,27.949,20624.0],["2001-06-05",28.1768,28.7876,28.1768,28.5597,18759.0],["2001-06-06",28.5506,28.5506,28.0766,28.1495,25231.0],["2001-06-07",28.0857,28.0857,27.0191,27.0374,12835.0],["2001-06-08",26.8095,26.8095,25.8432,26.6089,23037.0],["2001-06-11",26.5178,27.5752,26.4449,27.3473,14810.0],["2001-06-12",27.4385,27.7119,27.3473,27.4658,12396.0],["2001-06-13",27.4658,27.4658,27.2835,27.2926,7460.0],["2001-06-14",27.2926,27.3473,26.3902,26.691,25889.0],["2001-06-15",26.5998,26.5998,26.2625,26.3355,11299.0],["2001-06-18",26.5542,26.5542,26.2078,26.2717,22818.0],["2001-06-19",26.2717,27.0738,26.2717,26.3902,45635.0],["2001-06-20",26.3446,26.3902,24.7949,24.7949,19636.0],["2001-06-21",24.7949,24.7949,22.6071,23.0447,42454.0],["2001-06-22",23.0447,24.3847,23.0447,24.1477,88199.0],["2001-06-25",24.2844,25.0684,24.2844,24.722,22818.0],["2001-06-26",24.3573,25.6335,24.3573,24.7949,32142.0],["2001-06-27",25.3874,25.7976,23.8469,24.0109,50572.0],["2001-06-28",24.0656,25.8341,24.0656,25.8341,28851.0],["2001-06-29",26.1623,28.9881,26.1623,26.4357,197899.0],["2001-07-02",26.299,26.299,24.8405,24.8405,44867.0],["2001-07-03",24.9316,25.3418,24.9225,25.3327,21721.0],["2001-07-05",25.515,26.3902,25.515,25.7156,57044.0],["2001-07-06",25.8067,25.8067,24.4758,24.6035,54631.0],["2001-07-09",24.6126,25.0593,24.5761,24.6035,27096.0],["2001-07-10",24.6035,24.6582,24.6035,24.6126,3730.0],["2001-07-11",24.6126,24.6126,23.2452,23.382,23256.0],["2001-07-12",23.4731,23.4822,20.9663,22.0966,116172.0],["2001-07-13",22.2151,22.2425,21.8778,22.2425,32252.0],["2001-07-16",22.3336,23.701,22.3336,23.0173,101582.0],["2001-07-17",23.1541,24.0292,22.6983,22.6983,34994.0],["2001-07-18",22.516,22.5251,21.0574,21.1942,95549.0],["2001-07-19",21.2397,21.969,21.2397,21.8505,62639.0],["2001-07-20",21.8778,22.5068,21.8778,22.3336,16894.0],["2001-07-23",22.3428,23.4275,21.969,23.4093,323834.0],["2001-07-24",23.2361,23.2361,22.1513,22.8806,149741.0],["2001-07-25",22.7894,23.2452,20.9663,21.2033,633847.0],["2001-07-26",20.9663,23.1541,20.9663,23.0629,2234918.0],["2001-07-27",23.2452,23.9289,22.516,23.8377,282148.0],["2001-07-30",23.9198,24.2479,23.2452,23.3364,166854.0],["2001-07-31",23.2452,23.7922,22.7894,22.8532,95329.0],["2001-08-01",22.835,23.9745,22.7894,23.5187,106628.0],["2001-08-02",23.5187,23.5187,22.7894,23.1541,54082.0],["2001-08-03",23.0629,23.4913,22.7894,22.8988,51011.0],["2001-08-06",22.8077,22.9717,22.7894,22.7894,26767.0],["2001-08-07",22.8806,23.1085,22.7894,23.1085,47500.0],["2001-08-08",23.0629,23.0629,22.7894,22.7894,42893.0],["2001-08-09",22.7894,23.1085,22.7894,23.1085,45196.0],["2001-08-10",23.1085,23.1085,22.8806,23.0811,11957.0],["2001-08-13",23.0811,23.701,23.0811,23.6554,25231.0],["2001-08-14",23.7922,24.8405,23.701,24.8405,35323.0],["2001-08-15",25.0593,25.1595,24.1386,24.4303,34336.0],["2001-08-16",24.2935,24.2935,23.8013,24.1112,13054.0],["2001-08-17",24.2479,25.2507,24.0656,24.5761,25999.0],["2001-08-20",24.5214,24.5214,23.8833,24.2479,18759.0],["2001-08-21",24.4303,25.0866,24.4303,24.8405,57373.0],["2001-08-22",24.7037,24.7129,24.2662,24.5214,12067.0],["2001-08-23",24.4303,24.5214,24.2844,24.2844,13603.0],["2001-08-24",24.3847,24.5214,23.9198,24.1568,17113.0],["2001-08-27",24.1021,24.1568,23.4731,23.4731,23037.0],["2001-08-28",23.3364,23.3364,22.4248,23.1541,77668.0],["2001-08-29",23.1541,23.1996,23.0173,23.1996,16894.0],["2001-08-30",23.2452,23.2452,22.7894,22.8441,25012.0],["2001-08-31",22.8806,24.1568,22.8806,23.6098,28522.0],["2001-09-04",23.6372,24.5214,23.619,24.0747,15907.0],["2001-09-05",23.9289,23.9745,23.5825,23.701,17004.0],["2001-09-06",23.6737,23.6919,23.3364,23.3911,5704.0],["2001-09-07",23.3364,23.3364,23.0629,23.0629,12945.0],["2001-09-10",23.0629,23.0629,22.7256,23.0629,34665.0],["2001-09-17",22.8806,23.2452,22.4248,22.7894,35762.0],["2001-09-18",22.8806,22.9262,22.1057,22.2425,75803.0],["2001-09-19",22.2425,22.516,22.2425,22.516,87541.0],["2001-09-20",22.1969,22.4704,21.4403,21.5132,20404.0],["2001-09-21",21.65,21.8687,21.5132,21.8687,49365.0],["2001-09-24",22.1969,22.6071,22.0602,22.3792,40479.0],["2001-09-25",22.3336,22.6527,22.2425,22.6527,40808.0],["2001-09-26",22.8806,23.3364,22.6527,23.3273,69989.0],["2001-09-27",23.6919,26.7092,23.5643,26.0346,68233.0],["2001-09-28",26.1623,26.7092,25.6153,26.7092,74377.0],["2001-10-01",26.7092,26.7548,25.7247,25.8979,60335.0],["2001-10-02",25.9799,26.6636,25.9799,26.2078,121109.0],["2001-10-03",26.299,26.299,25.9253,25.9344,10970.0],["2001-10-04",25.9344,25.9344,25.1595,25.5242,32471.0],["2001-10-05",25.6153,26.4357,25.6153,26.2352,43112.0],["2001-10-08",26.299,27.6208,26.2625,27.3473,148314.0],["2001-10-09",27.5752,28.1404,26.8186,27.3473,70318.0],["2001-10-10",27.3473,27.5296,26.9827,26.9918,110578.0],["2001-10-11",27.083,27.083,25.7521,26.1623,100266.0],["2001-10-12",26.144,26.144,25.2507,25.5242,20404.0],["2001-10-15",25.433,25.7521,25.433,25.6153,27644.0],["2001-10-16",25.6244,27.5752,25.6244,27.2562,211940.0],["2001-10-17",27.3017,27.3473,26.9827,27.1194,48049.0],["2001-10-18",27.1285,27.165,25.9799,25.9799,46732.0],["2001-10-19",25.8888,26.8004,25.7976,26.8004,87321.0],["2001-10-22",26.8004,27.3929,26.7092,27.3017,71305.0],["2001-10-23",27.3473,29.1705,27.3017,27.5752,311767.0],["2001-10-24",27.5752,27.5752,25.5242,25.5242,130872.0],["2001-10-25",25.2963,25.9344,24.8405,25.9344,199325.0],["2001-10-26",26.2078,27.3473,26.2078,26.2078,176836.0],["2001-10-29",26.2078,26.5907,25.9799,25.9799,95549.0],["2001-10-30",25.7521,26.1167,25.5242,25.9799,46732.0],["2001-10-31",26.0711,26.299,25.8888,26.2078,52875.0],["2001-11-01",26.2534,27.2379,25.8797,26.9827,85018.0],["2001-11-02",27.165,28.2133,26.8642,27.9854,94561.0],["2001-11-05",28.3045,29.4439,28.3045,28.5324,52546.0],["2001-11-06",28.4412,28.4412,28.031,28.1039,85676.0],["2001-11-07",28.1039,28.1039,26.618,26.7092,24573.0],["2001-11-08",26.618,27.3473,26.5725,27.0738,31484.0],["2001-11-09",26.9827,27.7119,26.8459,27.2653,90393.0],["2001-11-12",27.7211,27.794,26.8915,26.8915,107616.0],["2001-11-13",26.8824,26.8915,23.2452,24.2479,535665.0],["2001-11-14",24.4758,25.0228,24.1659,24.6126,288621.0],["2001-11-15",24.7493,26.2717,24.2571,26.1167,131421.0],["2001-11-16",26.1167,26.1623,24.5214,25.0684,91380.0],["2001-11-19",24.6582,25.0593,24.2024,24.4303,58360.0],["2001-11-20",24.4758,24.7767,24.2479,24.3847,72512.0],["2001-11-21",25.9799,27.7575,25.9799,26.9098,611468.0],["2001-11-23",27.3017,28.7147,27.3017,27.6664,106409.0],["2001-11-26",27.6664,27.6664,25.7976,27.5752,262183.0],["2001-11-27",27.484,27.5752,27.0647,27.1468,78765.0],["2001-11-28",27.0283,27.0283,25.9891,26.1167,72621.0],["2001-11-29",26.1167,26.3446,25.5242,25.7521,64833.0],["2001-11-30",25.7521,25.8888,24.6673,25.8888,191207.0],["2001-12-03",25.8888,26.7092,25.67,26.4813,255053.0],["2001-12-04",26.8915,28.1677,26.7548,27.7575,345226.0],["2001-12-05",28.2589,30.3099,27.7666,28.9881,203384.0],["2001-12-06",29.0793,29.6263,29.0337,29.6263,107067.0],["2001-12-07",29.4895,30.2644,29.4439,29.6536,110687.0],["2001-12-10",29.5351,29.5351,28.2589,28.815,63845.0],["2001-12-11",28.815,29.7995,28.815,29.4348,75583.0],["2001-12-12",29.4895,29.4895,28.897,29.2799,47500.0],["2001-12-13",29.1705,30.2644,29.0337,30.082,63407.0],["2001-12-14",30.0729,30.0729,29.3619,29.6718,188355.0],["2001-12-17",29.5351,31.6773,29.5351,31.6591,466883.0],["2001-12-18",31.6591,32.361,30.2188,31.0848,203164.0],["2001-12-19",31.0848,31.8961,29.7174,30.5105,391300.0],["2001-12-20",30.5196,31.2671,30.5196,30.5378,115295.0],["2001-12-21",30.5469,32.7256,30.1732,32.6345,151715.0],["2001-12-24",33.9107,35.1869,33.7284,34.1386,116282.0],["2001-12-26",34.1841,34.6399,33.7284,34.0292,184077.0],["2001-12-27",34.1841,35.4148,33.7284,33.7375,179030.0],["2001-12-28",33.9198,34.33,33.0902,33.2817,169487.0],["2001-12-31",33.4458,33.6554,32.9079,32.9079,67685.0],["2002-01-02",32.9991,33.1267,31.9052,32.206,31703.0],["2002-01-03",32.0875,32.7256,31.2671,32.68,247044.0],["2002-01-04",32.5433,32.5524,31.9508,31.9964,74596.0],["2002-01-07",31.9599,32.2242,31.6773,31.6864,342374.0],["2002-01-08",31.6317,32.1331,31.6317,32.124,73499.0],["2002-01-09",32.1331,32.3428,30.5378,31.2215,243753.0],["2002-01-10",31.2215,32.124,31.2215,32.124,59677.0],["2002-01-11",32.124,32.1331,31.9417,32.1331,98401.0],["2002-01-14",32.1331,32.4521,31.6773,32.4521,196473.0],["2002-01-15",32.68,33.8377,32.5524,32.8168,311000.0],["2002-01-16",32.8168,33.227,32.4521,33.1358,89844.0],["2002-01-17",33.1358,34.0474,32.9991,33.8377,102570.0],["2002-01-18",33.9289,34.2753,33.0902,33.227,188684.0],["2002-01-22",33.227,33.227,32.4066,32.5889,112443.0],["2002-01-23",32.4521,32.4521,31.4676,31.4768,159943.0],["2002-01-24",31.3127,31.3127,30.1003,30.9116,149850.0],["2002-01-25",30.9298,31.2671,30.8842,30.9845,52766.0],["2002-01-28",31.0301,31.0301,29.9909,30.4193,622218.0],["2002-01-29",26.4357,26.9827,25.6153,26.618,967554.0],["2002-01-30",26.3993,26.5087,25.2051,25.5697,310012.0],["2002-01-31",25.2598,25.8888,24.2753,25.8159,371225.0],["2002-02-01",25.8432,26.3628,25.6791,25.8341,231248.0],["2002-02-04",24.7493,25.1595,23.8377,24.7037,328881.0],["2002-02-05",24.6126,24.7949,24.3847,24.7037,272824.0],["2002-02-06",24.6126,24.8861,24.6126,24.7493,201409.0],["2002-02-07",24.8861,25.3418,24.8405,25.3418,85018.0],["2002-02-08",25.3418,26.1805,25.1595,25.9799,136577.0],["2002-02-11",25.6153,26.2352,25.6153,25.8159,71744.0],["2002-02-12",25.3418,25.7976,25.3418,25.5242,77448.0],["2002-02-13",25.3054,25.6974,25.3054,25.6609,61542.0],["2002-02-14",26.4813,26.536,26.299,26.4357,108822.0],["2002-02-15",26.4357,26.4995,26.3446,26.4357,120012.0],["2002-02-19",26.4357,26.5451,26.3081,26.5451,111565.0],["2002-02-20",26.4357,26.4449,26.1623,26.4266,87650.0],["2002-02-21",26.3446,26.3902,25.6153,25.7521,46513.0],["2002-02-22",25.2963,25.3418,24.4303,25.0684,77119.0],["2002-02-25",25.0684,25.2598,24.485,24.8861,126045.0],["2002-02-26",24.7949,24.8861,24.6035,24.7037,186819.0],["2002-02-27",24.6126,24.7493,24.4303,24.567,61651.0],["2002-02-28",24.567,24.6582,23.4822,23.5551,190330.0],["2002-03-01",23.3728,23.5643,23.1996,23.5369,73718.0],["2002-03-04",23.5916,23.5916,23.0629,23.1176,184735.0],["2002-03-05",23.1176,23.1176,22.0419,22.2425,387460.0],["2002-03-06",22.3336,22.8441,22.3336,22.8077,358500.0],["2002-03-07",23.0173,23.8377,22.7438,23.8377,98840.0],["2002-03-08",24.2479,24.7949,23.8013,24.0839,179140.0],["2002-03-11",24.2297,25.5242,24.1659,25.2963,51998.0],["2002-03-12",25.5242,26.4175,25.2963,26.0255,107067.0],["2002-03-13",26.0255,27.5296,26.0255,27.3017,198886.0],["2002-03-14",27.3473,27.3929,25.4968,25.4968,70866.0],["2002-03-15",25.2689,26.3355,25.2051,26.144,37627.0],["2002-03-18",26.3263,26.4357,25.6609,25.6609,31923.0],["2002-03-19",25.7976,25.9253,24.9772,25.3874,29948.0],["2002-03-20",23.7922,23.9654,22.4248,22.7894,1142196.0],["2002-03-21",22.7894,22.8806,22.1057,22.1969,483119.0],["2002-03-22",22.1969,23.8377,22.1057,23.701,265145.0],["2002-03-25",23.5643,23.6919,23.3911,23.3911,52217.0],["2002-03-26",23.1632,23.5643,22.9717,23.382,125716.0],["2002-03-27",23.5187,24.1568,23.5187,24.0656,71524.0],["2002-03-28",23.8377,23.8469,23.4275,23.4366,118257.0],["2002-04-01",23.2361,23.6098,23.2179,23.3364,99717.0],["2002-04-02",23.1905,24.0383,23.072,23.9927,89076.0],["2002-04-03",23.9745,24.0201,23.4549,23.9745,194827.0],["2002-04-04",23.701,24.0474,23.701,23.9745,51340.0],["2002-04-05",23.938,24.0474,23.6554,23.6554,40260.0],["2002-04-08",23.4458,23.8013,23.1541,23.7922,58360.0],["2002-04-09",23.701,23.856,23.3181,23.701,26547.0],["2002-04-10",23.6098,24.0201,23.4731,23.9745,27096.0],["2002-04-11",24.0383,24.5943,23.8833,24.1659,35214.0],["2002-04-12",23.9745,25.8888,23.9562,24.4758,60006.0],["2002-04-15",24.3847,24.4667,23.9836,24.1294,18759.0],["2002-04-16",24.0383,24.1112,23.7192,23.8377,37737.0],["2002-04-17",23.7466,24.6399,23.7466,24.4485,45087.0],["2002-04-18",24.3573,24.9772,24.33,24.9772,54631.0],["2002-04-19",24.9681,24.9681,24.7493,24.7584,84579.0],["2002-04-22",24.7584,24.7584,24.4941,24.5943,28632.0],["2002-04-23",24.5214,24.7493,24.485,24.6582,51449.0],["2002-04-24",24.6126,24.7493,24.6126,24.6582,76790.0],["2002-04-25",24.6126,24.7493,24.5305,24.722,48707.0],["2002-04-26",24.6582,24.6582,23.7375,23.8377,116940.0],["2002-04-29",23.8469,23.9745,23.3911,23.9471,81288.0],["2002-04-30",23.7922,23.9289,23.0629,23.9289,350162.0],["2002-05-01",23.9289,25.0684,23.9289,25.0684,70318.0],["2002-05-02",25.0684,25.6153,24.8861,25.5424,28741.0],["2002-05-03",25.5697,25.6974,24.9772,25.0228,23915.0],["2002-05-06",25.1504,25.2963,24.1568,24.1933,160052.0],["2002-05-07",24.1568,24.2024,24.0839,24.175,126155.0],["2002-05-08",24.2479,24.8861,24.2024,24.8861,19088.0],["2002-05-09",24.8861,24.8861,24.3118,24.5123,11957.0],["2002-05-10",24.4758,24.5214,24.0656,24.1933,15029.0],["2002-05-13",24.33,24.33,23.8286,23.8377,36750.0],["2002-05-14",23.9289,23.9745,22.7074,22.9444,43990.0],["2002-05-15",22.6709,22.7438,22.3336,22.6983,50572.0],["2002-05-16",22.6983,22.8441,22.6436,22.6892,38176.0],["2002-05-17",21.8323,22.1513,21.7502,21.9417,57154.0],["2002-05-20",21.9417,21.9417,21.7411,21.7867,28741.0],["2002-05-21",21.7867,21.814,19.3619,19.9544,393494.0],["2002-05-22",19.8268,20.2826,19.3254,20.2826,207772.0],["2002-05-23",20.5105,21.8505,20.5105,21.7867,166086.0],["2002-05-24",21.8778,23.1541,21.5588,22.8259,127033.0],["2002-05-28",23.1449,24.0656,23.1449,23.5187,277212.0],["2002-05-29",24.4303,24.4303,23.2908,23.5643,152264.0],["2002-05-30",23.5643,23.7101,23.1723,23.4275,212599.0],["2002-05-31",23.382,23.6919,23.2908,23.546,56276.0],["2002-06-03",23.4549,23.701,23.1632,23.4275,63955.0],["2002-06-04",23.5187,23.5369,23.2452,23.4731,62858.0],["2002-06-05",23.4731,23.4731,22.9991,23.1176,70866.0],["2002-06-06",23.0629,23.0629,22.7712,22.8441,79642.0],["2002-06-07",22.7985,22.8077,22.3336,22.6709,62310.0],["2002-06-10",22.5798,22.8259,22.5798,22.8259,50572.0],["2002-06-11",22.7894,23.0173,22.6983,22.8259,102460.0],["2002-06-12",22.7894,22.9353,22.6983,22.8168,95768.0],["2002-06-13",22.7894,23.382,22.7438,23.2452,126045.0],["2002-06-14",23.1541,23.3455,22.7894,23.1176,52546.0],["2002-06-17",22.9353,23.2908,22.8077,23.2452,191427.0],["2002-06-18",23.2543,23.2543,23.0173,23.1996,45964.0],["2002-06-19",23.1905,23.2543,22.8259,22.835,140197.0],["2002-06-20",22.8441,23.2361,22.8168,22.9717,34994.0],["2002-06-21",22.9809,22.9809,22.6983,22.7074,36311.0],["2002-06-24",22.1057,22.1513,21.4221,21.8596,201958.0],["2002-06-25",21.6955,22.5251,21.4859,22.5251,91929.0],["2002-06-26",22.3428,23.3181,22.0602,22.8168,175191.0],["2002-06-27",22.7894,22.9809,22.6983,22.7985,242656.0],["2002-06-28",22.7438,23.227,22.6071,23.227,518991.0],["2002-07-01",23.1085,23.1085,22.2425,22.3245,117269.0],["2002-07-02",22.3245,22.3245,21.65,21.6591,68782.0],["2002-07-03",21.7502,21.8414,21.1759,21.5953,93355.0],["2002-07-05",21.5132,22.516,21.5132,22.516,24244.0],["2002-07-08",22.6071,22.6983,22.3974,22.4704,83372.0],["2002-07-09",22.4248,22.5068,22.0146,22.3428,79533.0],["2002-07-10",22.361,22.361,21.2853,21.4221,184296.0],["2002-07-11",21.3309,21.34,20.1732,20.6928,165647.0],["2002-07-12",20.6928,20.9025,20.4102,20.6563,89515.0],["2002-07-15",20.5652,20.5743,20.0,20.3282,162027.0],["2002-07-16",20.1914,21.0119,20.1914,20.9572,129665.0],["2002-07-17",21.103,21.5132,20.784,20.9207,128349.0],["2002-07-18",20.9207,21.2853,19.9635,19.9635,50023.0],["2002-07-19",19.8724,20.5561,19.8724,20.4558,73938.0],["2002-07-22",20.5105,21.6044,20.155,21.6044,92258.0],["2002-07-23",21.8323,21.8323,20.6016,20.8569,118586.0],["2002-07-24",20.7201,21.2397,19.918,21.2397,98511.0],["2002-07-25",21.65,21.65,20.5105,21.1942,99827.0],["2002-07-26",21.1942,21.7411,21.0574,21.7411,33897.0],["2002-07-29",20.7384,21.9417,20.7384,21.7411,126813.0],["2002-07-30",21.65,21.8778,21.3127,21.5679,68233.0],["2002-07-31",21.5406,21.5588,21.1486,21.2853,106299.0],["2002-08-01",21.2397,21.6955,21.0574,21.1486,83153.0],["2002-08-02",21.0574,21.5132,20.3737,20.3737,70427.0],["2002-08-05",20.3282,20.3373,18.8241,18.9243,146011.0],["2002-08-06",18.9243,19.6445,18.3227,18.5962,151825.0],["2002-08-07",18.6326,19.1522,18.3409,19.0975,155116.0],["2002-08-08",19.3254,20.2826,19.1249,20.2826,410936.0],["2002-08-09",20.6016,21.103,20.4649,20.9663,310232.0],["2002-08-12",20.9663,21.021,20.3282,20.9754,97194.0],["2002-08-13",20.8478,20.9389,20.1914,20.1914,65601.0],["2002-08-14",20.2279,21.1486,20.1823,21.0574,123522.0],["2002-08-15",21.0574,21.2397,20.8751,21.1486,111784.0],["2002-08-16",21.0574,21.185,20.9572,20.9663,51120.0],["2002-08-19",20.9572,21.1942,20.8751,21.1942,143597.0],["2002-08-20",21.1759,21.2033,20.082,20.5378,64613.0],["2002-08-21",20.5925,22.0602,20.5561,21.5132,170474.0],["2002-08-22",21.1942,22.6436,21.1942,21.9508,158955.0],["2002-08-23",21.9599,22.3428,21.9599,22.2789,113649.0],["2002-08-26",22.2881,22.5342,22.0602,22.1513,89076.0],["2002-08-27",22.1696,22.3792,21.969,22.2881,105861.0],["2002-08-28",22.2698,22.7712,22.1878,22.7712,110249.0],["2002-08-29",22.6983,25.0684,22.6983,24.1294,510105.0],["2002-08-30",24.0201,25.5242,23.8013,25.3418,334256.0],["2002-09-03",25.2963,25.3054,24.4303,24.6126,127910.0],["2002-09-04",24.6126,24.8861,24.0656,24.8496,200641.0],["2002-09-05",24.3391,24.3391,23.5187,23.7101,212599.0],["2002-09-06",23.9745,24.0656,23.3181,23.701,226750.0],["2002-09-09",23.6645,23.7922,23.3364,23.7283,85127.0],["2002-09-10",23.7283,24.4029,23.7283,24.4029,61981.0],["2002-09-11",24.5397,24.8405,24.4758,24.722,126374.0],["2002-09-12",24.722,24.8314,24.6126,24.7949,89186.0],["2002-09-13",24.4303,24.7949,24.3391,24.7493,313084.0],["2002-09-16",24.6126,25.0684,24.2571,25.0684,208979.0],["2002-09-17",25.0228,26.1531,25.0228,25.7521,183638.0],["2002-09-18",25.433,25.433,24.0656,24.567,110139.0],["2002-09-19",24.4485,24.5305,23.3364,23.7557,72183.0],["2002-09-20",23.6098,24.3391,23.6098,24.2571,118805.0],["2002-09-23",24.1568,24.2479,22.4339,22.8168,167951.0],["2002-09-24",22.6983,23.4184,22.5615,23.1267,130324.0],["2002-09-25",23.309,24.1841,23.309,24.1021,52656.0],["2002-09-26",24.2479,24.4941,23.9289,24.4303,51778.0],["2002-09-27",24.4029,24.5305,23.7375,23.8833,75912.0],["2002-09-30",23.7922,25.3418,23.7101,25.3418,130433.0],["2002-10-01",25.3418,25.3692,24.4303,25.1413,82056.0],["2002-10-02",25.1231,26.4175,25.1231,26.3446,348407.0],["2002-10-03",26.3902,26.7092,24.6855,25.351,296629.0],["2002-10-04",25.5242,25.6609,24.2935,24.7493,121328.0],["2002-10-07",24.5214,24.5214,23.2908,23.9745,195595.0],["2002-10-08",24.0018,24.7037,24.0018,24.649,147656.0],["2002-10-09",24.567,24.567,23.5825,23.8651,89954.0],["2002-10-10",23.9562,24.6126,23.3637,24.5943,92916.0],["2002-10-11",24.5943,25.0684,24.5214,24.9316,102131.0],["2002-10-14",24.9316,25.4695,24.7949,24.8861,95768.0],["2002-10-15",24.8405,25.2507,24.8314,25.0775,137015.0],["2002-10-16",24.9772,25.0684,24.6126,24.9772,74925.0],["2002-10-17",25.2051,26.2078,25.2051,26.0711,233332.0],["2002-10-18",26.0711,26.9006,25.7976,26.9006,180347.0],["2002-10-21",26.7639,26.773,26.1987,26.4357,79862.0],["2002-10-22",26.3446,26.536,26.0255,26.1167,55728.0],["2002-10-23",26.1623,26.8733,25.8797,26.8004,80630.0],["2002-10-24",26.8733,26.8915,22.3336,25.0228,1046538.0],["2002-10-25",25.2051,26.0711,25.1686,25.8432,338095.0],["2002-10-28",26.0255,26.381,25.5606,25.825,158187.0],["2002-10-29",25.7703,25.825,25.1686,25.8159,77229.0],["2002-10-30",25.5242,25.6153,25.1595,25.433,168390.0],["2002-10-31",25.433,25.6609,25.1139,25.4968,509557.0],["2002-11-01",25.2963,26.7001,25.2963,26.6636,260428.0],["2002-11-04",26.8459,28.7147,26.5907,28.0766,381975.0],["2002-11-05",28.2589,28.3045,27.4294,28.2589,180457.0],["2002-11-06",28.2589,28.4412,28.0766,28.3318,424868.0],["2002-11-07",28.1677,28.1677,27.0283,27.32,92367.0],["2002-11-08",27.32,27.3929,26.8004,26.9827,253626.0],["2002-11-11",26.8915,27.2562,26.4995,27.247,92697.0],["2002-11-12",27.247,27.6117,26.6363,26.7092,249677.0],["2002-11-13",26.691,28.0219,26.5816,27.8487,117818.0],["2002-11-14",28.0583,28.35,27.1194,27.8669,120780.0],["2002-11-15",27.7758,27.8943,27.4111,27.4202,52327.0],["2002-11-18",27.557,28.0036,27.2106,27.7758,177495.0],["2002-11-19",27.8031,27.876,27.1376,27.402,69989.0],["2002-11-20",27.2197,27.3382,26.1167,26.299,99717.0],["2002-11-21",26.4813,26.8368,26.3263,26.4357,102131.0],["2002-11-22",26.4357,27.3473,26.3628,27.3017,56166.0],["2002-11-25",27.2106,27.3473,26.8551,26.9553,103557.0],["2002-11-26",26.2534,26.2534,25.7612,26.1531,176398.0],["2002-11-27",26.1896,26.3446,26.1167,26.1167,125058.0],["2002-11-29",26.1987,26.4995,26.1167,26.4357,48926.0],["2002-12-02",26.618,26.618,25.8523,26.5178,142281.0],["2002-12-03",26.4357,26.4357,25.1231,25.1413,160052.0],["2002-12-04",25.0775,25.6609,24.804,25.3418,107067.0],["2002-12-05",25.3418,25.7885,25.278,25.7247,91709.0],["2002-12-06",25.588,25.7065,25.2325,25.3874,175520.0],["2002-12-09",25.2507,25.2507,24.6126,24.6126,175520.0],["2002-12-10",24.7037,24.9772,24.6582,24.8405,79313.0],["2002-12-11",24.8314,25.1413,24.6126,24.722,132847.0],["2002-12-12",24.7493,26.1349,24.7493,26.0073,126923.0],["2002-12-13",25.8888,26.0711,25.7612,25.8706,74925.0],["2002-12-16",25.8797,26.2717,25.588,26.2717,74925.0],["2002-12-17",26.1623,26.4357,26.0346,26.217,51669.0],["2002-12-18",26.299,26.299,25.7885,25.8159,46623.0],["2002-12-19",25.5971,26.0255,25.2507,25.433,59238.0],["2002-12-20",25.6153,25.7521,25.3874,25.515,171790.0],["2002-12-23",25.5059,26.3902,25.5059,26.3446,107396.0],["2002-12-24",26.2534,26.3446,26.1896,26.2625,39382.0],["2002-12-26",26.3446,26.8277,26.3355,26.7548,96536.0],["2002-12-27",26.6636,26.7366,26.3446,26.4357,131640.0],["2002-12-30",26.4357,26.4813,26.2078,26.217,109919.0],["2002-12-31",26.217,26.9006,26.217,26.618,127691.0],["2003-01-02",26.618,26.8004,26.5907,26.7912,95000.0],["2003-01-03",26.7821,26.9006,26.1167,26.1623,67466.0],["2003-01-06",26.2534,26.6636,26.2534,26.3263,50133.0],["2003-01-07",26.3263,26.3263,25.4786,25.8888,92038.0],["2003-01-08",25.9799,26.618,25.9799,26.0255,58360.0],["2003-01-09",26.0529,26.8915,25.9799,26.2534,54960.0],["2003-01-10",26.2261,26.8733,26.1714,26.6727,49036.0],["2003-01-13",26.691,26.7821,26.5087,26.5269,71854.0],["2003-01-14",26.4357,26.8824,26.4357,26.8095,69440.0],["2003-01-15",26.9371,26.9371,26.4357,26.7092,41028.0],["2003-01-16",26.7092,27.1741,26.691,27.1376,35872.0],["2003-01-17",27.1194,27.1285,26.8004,26.8915,77119.0],["2003-01-21",26.8459,26.9189,26.1167,26.4813,56825.0],["2003-01-22",26.4357,26.5634,25.9617,26.4813,116501.0],["2003-01-23",26.4357,27.2106,26.4357,27.0738,522611.0],["2003-01-24",27.1194,27.1194,25.7521,26.0438,89296.0],["2003-01-27",26.2717,26.3902,25.0684,26.1167,89186.0],["2003-01-28",26.1258,26.1258,20.2005,23.6554,2871836.0],["2003-01-29",23.6281,23.8833,22.9991,23.1085,250884.0],["2003-01-30",23.2088,23.2088,22.0055,22.3336,208649.0],["2003-01-31",22.0146,23.4822,21.8778,23.227,267997.0],["2003-02-03",23.227,23.2817,22.4886,22.5433,184186.0],["2003-02-04",22.3701,22.3701,21.8687,21.969,278199.0],["2003-02-05",22.0602,22.0602,21.4768,21.887,114307.0],["2003-02-06",21.887,22.5068,21.7411,22.1513,76132.0],["2003-02-07",22.3063,22.3063,21.4221,21.4221,98401.0],["2003-02-10",21.4312,21.65,21.3309,21.65,84798.0],["2003-02-11",21.65,22.1057,21.4221,21.8778,202397.0],["2003-02-12",21.887,22.516,21.7685,22.4339,125387.0],["2003-02-13",22.4339,22.6983,21.8778,22.1969,122206.0],["2003-02-14",22.2242,22.516,22.1331,22.516,69440.0],["2003-02-18",22.5615,23.619,22.5615,23.0173,218084.0],["2003-02-19",23.1085,23.1085,22.4248,22.8077,174972.0],["2003-02-20",22.8168,22.8715,22.5798,22.7985,68233.0],["2003-02-21",22.7985,23.1541,22.7712,22.8077,35433.0],["2003-02-24",22.8806,22.917,22.6618,22.7985,56166.0],["2003-02-25",22.8441,23.1085,22.6983,23.1085,81288.0],["2003-02-26",23.0629,23.072,22.7438,22.8988,68563.0],["2003-02-27",22.99,23.1541,22.8624,22.9717,95329.0],["2003-02-28",23.0356,23.1541,22.8168,22.8168,109042.0],["2003-03-03",22.8806,23.0538,22.7894,22.8077,123083.0],["2003-03-04",22.9262,23.0264,22.7894,22.9717,96317.0],["2003-03-05",22.8897,23.6554,22.7894,23.546,135150.0],["2003-03-06",23.4913,23.5005,22.7894,22.917,75145.0],["2003-03-07",22.8806,22.8806,22.598,22.7894,126045.0],["2003-03-10",22.7894,22.8715,22.6345,22.7985,75474.0],["2003-03-11",22.7438,22.8715,22.2881,22.6345,89186.0],["2003-03-12",22.6253,23.1085,22.4704,23.1085,92038.0],["2003-03-13",23.3364,23.9198,23.309,23.8013,101582.0],["2003-03-14",23.8833,25.5333,23.7283,25.2963,207662.0],["2003-03-17",25.2963,26.1349,25.2963,25.5242,335682.0],["2003-03-18",25.6153,25.6335,25.3965,25.6153,151825.0],["2003-03-19",25.5424,26.0711,25.5424,25.8614,120670.0],["2003-03-20",25.8432,26.7821,25.6609,26.4357,124619.0],["2003-03-21",26.2717,26.8915,26.2717,26.773,129665.0],["2003-03-24",26.7821,26.7821,25.9799,26.2078,86334.0],["2003-03-25",26.217,26.4813,25.9982,26.4266,89186.0],["2003-03-26",26.1076,26.1258,25.7521,25.7521,77668.0],["2003-03-27",25.6609,26.5725,25.2963,26.4631,177824.0],["2003-03-28",26.4722,26.4722,26.1167,26.2078,121877.0],["2003-03-31",26.0711,26.0711,25.2963,25.515,140306.0],["2003-04-01",25.433,25.7521,24.9772,25.6153,162905.0],["2003-04-02",25.7521,26.2808,25.7521,25.9982,365520.0],["2003-04-03",26.1623,26.3993,25.8888,26.217,146340.0],["2003-04-04",26.2078,26.299,25.7885,25.7885,65710.0],["2003-04-07",25.8888,26.2078,25.5789,25.5789,64175.0],["2003-04-08",25.7612,25.7976,25.6153,25.7976,102350.0],["2003-04-09",25.8706,26.0711,25.5242,25.7429,112113.0],["2003-04-10",25.7065,25.907,25.5242,25.8341,61871.0],["2003-04-11",25.9253,26.0529,25.5606,25.7065,130104.0],["2003-04-14",25.7156,25.7521,25.3327,25.6609,376710.0],["2003-04-15",25.6609,25.6609,24.9772,25.0593,338534.0],["2003-04-16",25.0684,25.0684,23.1996,24.2024,891861.0],["2003-04-17",24.4303,25.0046,24.3391,24.7402,238707.0],["2003-04-21",24.6126,24.7311,24.5488,24.5852,179689.0],["2003-04-22",24.7037,25.3874,24.5943,25.1504,176069.0],["2003-04-23",25.2963,25.5059,25.1139,25.3874,237501.0],["2003-04-24",25.5242,26.0711,25.5242,25.7976,328881.0],["2003-04-25",25.7065,25.7612,25.5242,25.5333,144256.0],["2003-04-28",25.4421,26.4357,25.4421,26.4357,357074.0],["2003-04-29",28.9426,30.4831,28.9426,29.8086,1140770.0],["2003-04-30",30.0365,30.7019,29.7356,29.8906,333927.0],["2003-05-01",29.8997,31.103,29.8268,30.7566,308367.0],["2003-05-02",30.7566,30.9936,30.7201,30.7657,215999.0],["2003-05-05",30.629,30.948,30.6016,30.8113,281600.0],["2003-05-06",30.8113,31.7229,30.8113,31.5223,166744.0],["2003-05-07",31.7046,31.7685,30.9025,30.9025,119573.0],["2003-05-08",30.9936,31.0392,30.4923,30.8022,88089.0],["2003-05-09",30.9207,30.9936,30.6199,30.7931,87760.0],["2003-05-12",31.0027,32.1787,31.0027,31.5497,663466.0],["2003-05-13",31.4585,31.6773,30.9845,31.5861,117708.0],["2003-05-14",31.5314,31.7867,31.1942,31.2671,70976.0],["2003-05-15",31.3582,32.1149,31.3582,31.7229,85566.0],["2003-05-16",31.5861,31.6773,31.1304,31.1304,115185.0],["2003-05-19",31.1395,31.1759,30.6381,30.7748,88309.0],["2003-05-20",30.8204,30.9936,30.8022,30.9116,54411.0],["2003-05-21",30.7201,30.7201,28.2498,28.2498,2095380.0],["2003-05-22",28.5324,29.0793,28.2133,28.9881,2134762.0],["2003-05-23",29.1249,29.6718,28.979,29.5989,576364.0],["2003-05-27",29.608,30.3555,29.4531,30.2644,498587.0],["2003-05-28",30.3555,31.5406,30.3555,31.4038,669389.0],["2003-05-29",31.5861,33.3181,31.5861,32.6983,795106.0],["2003-05-30",33.1541,33.546,33.0538,33.546,386473.0],["2003-06-02",33.5369,33.8286,32.6618,32.7347,431231.0],["2003-06-03",32.9079,33.0082,31.6773,32.206,262622.0],["2003-06-04",32.206,33.3546,32.206,33.1814,408194.0],["2003-06-05",33.3181,33.6919,33.227,33.546,123413.0],["2003-06-06",33.7284,34.4667,33.546,33.6828,293996.0],["2003-06-09",33.546,33.5551,32.8168,32.8168,92587.0],["2003-06-10",32.9717,33.4093,32.8441,32.8624,65710.0],["2003-06-11",32.7712,33.9562,32.7074,33.9562,80300.0],["2003-06-12",34.2753,34.6399,32.6527,32.7712,185393.0],["2003-06-13",32.9079,33.1814,32.7165,32.8168,139429.0],["2003-06-16",33.0447,33.0902,32.8441,32.9444,180127.0],["2003-06-17",33.1176,33.5278,32.9079,33.4731,216109.0],["2003-06-18",33.5005,33.6828,32.8624,32.9809,117598.0],["2003-06-19",33.0356,33.0447,32.0966,32.2242,365191.0],["2003-06-20",32.1787,32.3154,31.7229,31.9964,223130.0],["2003-06-23",31.814,31.814,31.4859,31.5861,345336.0],["2003-06-24",31.4494,31.814,31.3309,31.6317,217425.0],["2003-06-25",31.495,32.0875,31.4038,31.8323,128020.0],["2003-06-26",31.9052,32.0875,31.34,31.9052,104325.0],["2003-06-27",31.8596,32.9535,31.8596,32.1787,135370.0],["2003-06-30",32.3154,33.2726,31.7229,32.9079,215890.0],["2003-07-01",32.9535,32.9535,31.9325,32.5433,125058.0],["2003-07-02",32.9353,33.6828,32.6345,33.3637,238488.0],["2003-07-03",33.2726,33.4275,32.9353,33.2999,112552.0],["2003-07-07",33.4731,34.3482,33.464,34.1477,190330.0],["2003-07-08",34.093,34.485,33.9562,34.4576,118366.0],["2003-07-09",34.5488,34.5761,33.8013,33.938,108384.0],["2003-07-10",33.938,34.1386,33.2908,33.464,97852.0],["2003-07-11",33.4093,34.1659,33.4093,33.9198,86005.0],["2003-07-14",34.1477,35.9617,34.1477,34.8861,260976.0],["2003-07-15",34.9316,35.2325,34.8678,34.9681,240792.0],["2003-07-16",35.0775,35.0775,33.856,34.0018,138990.0],["2003-07-17",34.0747,34.1659,33.4549,33.7375,146120.0],["2003-07-18",33.6919,34.7858,33.6919,34.6673,112662.0],["2003-07-21",34.5943,34.5943,33.7557,34.0201,61542.0],["2003-07-22",34.1294,34.485,34.1294,34.2935,86663.0],["2003-07-23",34.3847,34.4758,34.0018,34.2571,63407.0],["2003-07-24",34.2571,35.0866,34.2571,34.5943,128568.0],["2003-07-25",34.6399,34.9225,34.1841,34.8678,47061.0],["2003-07-28",34.8678,35.7885,34.8678,35.5059,587992.0],["2003-07-29",35.5971,35.7338,34.959,35.4239,103228.0],["2003-07-30",35.5059,36.1167,35.0866,35.3601,308806.0],["2003-07-31",35.4512,35.6791,35.2142,35.6518,108603.0],["2003-08-01",35.5697,35.5971,34.4667,34.4667,123961.0],["2003-08-04",34.6035,34.6399,33.8195,34.6126,160381.0],["2003-08-05",34.6855,34.7767,34.1841,34.2571,132408.0],["2003-08-06",33.0902,34.4485,31.4038,34.093,760770.0],["2003-08-07",33.6828,33.6828,32.9262,33.1723,319227.0],["2003-08-08",33.1814,33.6828,33.0994,33.5369,184625.0],["2003-08-11",33.4002,33.7284,33.1267,33.3364,142281.0],["2003-08-12",33.2726,33.5005,33.1176,33.4275,110468.0],["2003-08-13",33.3728,33.382,32.3154,32.6527,387570.0],["2003-08-14",32.7894,33.1358,32.5798,33.0994,477085.0],["2003-08-15",33.1905,33.8833,33.1723,33.6828,52656.0],["2003-08-18",33.6828,34.2297,33.6737,34.1841,170693.0],["2003-08-19",34.2753,34.7493,34.0747,34.5214,182870.0],["2003-08-20",34.4303,34.7311,34.2024,34.6399,198667.0],["2003-08-21",34.6399,35.0957,34.5488,35.0319,151386.0],["2003-08-22",35.1869,35.2598,34.1112,34.4212,131750.0],["2003-08-25",34.3665,34.4941,33.9562,34.093,72841.0],["2003-08-26",34.1386,34.2935,33.3455,34.2297,94123.0],["2003-08-27",34.2297,34.2571,33.7284,33.7739,112333.0],["2003-08-28",33.8195,34.1568,33.6098,34.1386,66369.0],["2003-08-29",35.0046,36.618,34.959,36.0711,481254.0],["2003-09-02",36.5269,36.8551,36.5269,36.7366,323834.0],["2003-09-03",35.9161,36.5542,35.2325,35.5059,477524.0],["2003-09-04",35.5059,36.0073,35.3236,36.0073,1550061.0],["2003-09-05",35.7338,36.0711,35.1778,35.1778,372651.0],["2003-09-08",35.278,35.6609,35.278,35.5059,156213.0],["2003-09-09",35.5059,36.2352,35.1413,35.278,139758.0],["2003-09-10",35.1869,35.6518,34.8769,35.1869,239695.0],["2003-09-11",35.2325,35.5059,34.649,34.7311,60884.0],["2003-09-12",34.8222,34.8222,33.9289,34.6399,237610.0],["2003-09-15",34.5488,34.7767,33.9654,34.3847,148863.0],["2003-09-16",34.4576,34.6855,34.1841,34.5943,115624.0],["2003-09-17",34.5488,35.0593,34.412,34.6764,112662.0],["2003-09-18",34.722,35.1413,33.9562,34.5032,215561.0],["2003-09-19",34.4576,34.5397,34.2024,34.3847,105531.0],["2003-09-22",34.3209,34.3209,33.7192,33.7922,70318.0],["2003-09-23",33.701,34.1659,33.4913,34.1568,146888.0],["2003-09-24",34.2479,34.2662,32.9991,33.0447,483448.0],["2003-09-25",33.0447,33.1267,32.443,32.5889,123961.0],["2003-09-26",32.5433,32.7074,32.2789,32.361,363546.0],["2003-09-29",32.3154,32.6983,32.206,32.2425,221594.0],["2003-09-30",32.2425,33.2908,32.0328,32.8624,251432.0],["2003-10-01",32.8624,33.7101,32.8168,33.5643,157968.0],["2003-10-02",33.6098,33.6828,33.2361,33.5916,55947.0],["2003-10-03",33.7739,34.175,33.4731,33.8742,197789.0],["2003-10-06",33.8833,34.2024,33.546,33.8286,150838.0],["2003-10-07",33.4549,33.4549,31.8961,32.4521,629678.0],["2003-10-08",32.5433,32.7712,32.0419,32.5433,347201.0],["2003-10-09",33.0447,33.8286,33.0447,33.7648,603240.0],["2003-10-10",33.6737,33.7557,33.3637,33.619,153909.0],["2003-10-13",33.6007,33.9927,33.6007,33.9836,115075.0],["2003-10-14",34.0747,34.3938,33.7557,34.3391,189562.0],["2003-10-15",34.3391,35.041,34.093,34.6764,231467.0],["2003-10-16",34.6399,34.8496,34.6399,34.7767,148095.0],["2003-10-17",34.8222,34.9863,34.3573,34.3756,132408.0],["2003-10-20",34.4576,34.5123,34.0018,34.1841,62968.0],["2003-10-21",34.093,34.3756,34.0656,34.2297,92587.0],["2003-10-22",34.1659,34.1659,33.5734,33.6372,116611.0],["2003-10-23",33.4822,34.093,33.1905,33.6554,72183.0],["2003-10-24",33.5187,33.6281,33.1358,33.4275,70757.0],["2003-10-27",33.4731,34.0201,33.3637,33.5096,163124.0],["2003-10-28",33.5825,34.0474,33.5825,34.0474,154129.0],["2003-10-29",33.6828,34.6764,33.3728,34.5852,244412.0],["2003-10-30",34.5761,34.7767,34.0201,34.412,107396.0],["2003-10-31",34.4303,34.7311,34.3209,34.3665,115734.0],["2003-11-03",34.4576,35.4421,34.4576,35.3236,121548.0],["2003-11-04",35.3236,35.3236,34.6764,34.6764,117050.0],["2003-11-05",34.7675,35.1413,34.649,34.8861,91819.0],["2003-11-06",34.0018,34.2844,33.8286,34.1386,308915.0],["2003-11-07",34.3665,35.1595,34.1659,34.9954,207223.0],["2003-11-10",35.0501,35.0501,34.0018,34.1933,96317.0],["2003-11-11",34.2753,34.4212,33.2908,33.5278,118695.0],["2003-11-12",33.6372,34.6035,33.6372,34.6035,104105.0],["2003-11-13",34.5488,35.2051,34.4758,34.5032,64175.0],["2003-11-14",34.5032,34.5943,33.7739,33.7739,176288.0],["2003-11-17",33.783,33.783,32.8441,33.4549,135699.0],["2003-11-18",33.6281,34.8405,33.6281,34.2297,159614.0],["2003-11-19",34.3665,35.0046,34.1203,34.33,202945.0],["2003-11-20",34.2753,35.0501,34.0747,34.9134,120122.0],["2003-11-21",35.0046,35.4057,34.7493,34.7493,133066.0],["2003-11-24",34.8861,36.454,34.8678,36.381,153251.0],["2003-11-25",36.3719,37.2926,36.3263,37.2926,371554.0],["2003-11-26",37.6026,38.0857,37.5661,37.7393,455584.0],["2003-11-28",37.7393,38.2771,37.7028,38.1951,127801.0],["2003-12-01",38.2407,38.7329,38.0583,38.4868,471381.0],["2003-12-02",38.5779,39.0793,38.2862,38.7694,361023.0],["2003-12-03",38.8332,39.0064,37.3473,37.3473,172010.0],["2003-12-04",37.4385,37.557,36.8915,37.1923,153799.0],["2003-12-05",37.1923,37.1923,36.8095,36.8642,190768.0],["2003-12-08",36.8642,37.3929,36.8642,37.1468,98072.0],["2003-12-09",37.0738,37.3747,36.5907,37.0556,567039.0],["2003-12-10",38.2407,38.2407,37.5296,37.5296,211063.0],["2003-12-11",37.7575,38.1404,37.7028,37.8031,170693.0],["2003-12-12",38.2407,38.3318,37.9672,37.9672,103337.0],["2003-12-15",38.5141,38.6235,37.5114,37.5114,115185.0],["2003-12-16",38.423,38.423,37.1194,37.7393,117160.0],["2003-12-17",38.1039,38.113,37.3838,37.5387,123851.0],["2003-12-18",37.7666,38.8058,37.3382,38.8058,113649.0],["2003-12-19",38.8058,38.8058,37.7393,37.9216,96755.0],["2003-12-22",37.876,37.949,37.6026,37.7302,68672.0],["2003-12-23",37.9581,38.8241,37.9581,38.8241,73718.0],["2003-12-24",39.1158,39.1158,38.5324,38.6509,40589.0],["2003-12-26",38.742,38.742,38.1951,38.1951,40918.0],["2003-12-29",38.423,38.742,38.2133,38.742,133944.0],["2003-12-30",38.8788,39.4804,38.6873,39.2434,109590.0],["2003-12-31",39.4257,39.4257,38.5324,38.5324,105422.0],["2004-01-02",38.7603,39.3801,38.742,39.0611,82056.0],["2004-01-05",39.3801,39.7356,39.1887,39.2434,468529.0],["2004-01-06",39.2434,39.2434,38.3774,38.4868,225653.0],["2004-01-07",38.6053,38.7967,38.5962,38.6235,205578.0],["2004-01-08",38.6235,39.2434,38.5141,39.1522,185283.0],["2004-01-09",39.1067,39.5351,38.8788,39.2069,83043.0],["2004-01-12",39.4348,40.0638,39.3345,40.0638,145023.0],["2004-01-13",40.1094,40.9207,40.1094,40.7384,173326.0],["2004-01-14",40.7384,41.1577,40.237,40.3373,163014.0],["2004-01-15",40.474,40.6563,39.9544,40.0912,328222.0],["2004-01-16",40.2005,40.7931,39.9727,39.9909,164769.0],["2004-01-20",40.1003,40.2097,39.6809,39.7083,407536.0],["2004-01-21",39.6627,39.7083,39.1978,39.289,190330.0],["2004-01-22",39.3801,39.5807,37.9125,38.1768,521075.0],["2004-01-23",38.2862,38.4412,37.9854,38.3045,292021.0],["2004-01-26",38.2953,38.3045,37.247,37.5114,344239.0],["2004-01-27",37.6026,37.6481,36.5269,36.6363,202177.0],["2004-01-28",36.691,38.2862,36.2443,36.2443,460630.0],["2004-01-29",36.3263,36.618,35.6791,36.5178,266023.0],["2004-01-30",36.3355,37.0374,36.3263,36.8277,139758.0],["2004-02-02",36.8277,37.8304,36.4266,36.9189,150508.0],["2004-02-03",36.9098,37.3382,36.7821,36.9827,131530.0],["2004-02-04",36.7548,36.8733,35.7794,35.7794,144146.0],["2004-02-05",35.7794,35.7794,34.8769,35.1048,256479.0],["2004-02-06",35.3327,36.9918,35.3327,36.4631,386144.0],["2004-02-09",36.4631,37.1012,36.2899,36.8186,355099.0],["2004-02-10",36.9644,37.4202,36.5542,37.3747,161040.0],["2004-02-11",33.7284,36.6545,33.3273,36.3902,2675802.0],["2004-02-12",36.2808,36.2808,34.9499,35.0228,451854.0],["2004-02-13",35.1413,35.2233,34.649,34.6582,166305.0],["2004-02-17",34.7767,35.7338,34.5488,35.2233,422894.0],["2004-02-18",35.278,35.278,34.6399,34.6673,250335.0],["2004-02-19",34.8678,35.1322,34.3209,34.4576,231248.0],["2004-02-20",34.6855,34.6855,33.7284,34.0656,179689.0],["2004-02-23",34.1568,34.3665,33.7284,34.0109,167622.0],["2004-02-24",33.783,34.722,33.464,34.0565,366069.0],["2004-02-25",33.6372,33.6372,32.7803,33.2452,522611.0],["2004-02-26",33.2088,33.2726,32.7621,33.227,466006.0],["2004-02-27",33.3181,33.3181,32.753,33.0264,311987.0],["2004-03-01",32.8624,33.9562,32.7256,33.7101,478073.0],["2004-03-02",33.7101,34.0565,32.8624,32.8988,328442.0],["2004-03-03",32.8168,33.619,32.6892,33.2726,365082.0],["2004-03-04",33.3364,34.0109,32.8988,33.9836,218961.0],["2004-03-05",33.8651,36.4631,33.8651,35.2325,517674.0],["2004-03-08",38.2862,38.742,36.5542,36.928,1222716.0],["2004-03-09",37.3473,37.3747,36.3628,36.4631,639222.0],["2004-03-10",36.5542,36.8004,36.2352,36.2352,286098.0],["2004-03-11",36.144,36.3355,34.7675,34.7675,359048.0],["2004-03-12",34.959,35.6427,34.7311,35.6427,144804.0],["2004-03-15",35.6427,35.6427,34.4394,34.4667,122974.0],["2004-03-16",34.5579,34.8678,33.4366,34.1477,272605.0],["2004-03-17",33.7466,34.1203,32.0966,33.9654,1539640.0],["2004-03-18",33.8924,34.0201,33.0902,33.7922,382634.0],["2004-03-19",33.9107,33.9107,32.7165,32.9353,519978.0],["2004-03-22",32.7074,32.7074,31.9052,31.9508,596110.0],["2004-03-23",31.9508,32.206,31.8505,31.9234,457230.0],["2004-03-24",31.9052,32.124,31.5406,31.7685,224995.0],["2004-03-25",31.9052,32.1696,31.7229,31.9052,899650.0],["2004-03-26",32.1331,32.3974,31.9052,31.9964,200312.0],["2004-03-29",32.0237,32.6983,32.0146,32.3701,156871.0],["2004-03-30",32.4339,33.0082,32.4339,32.9079,147217.0],["2004-03-31",32.8624,33.072,32.2334,33.072,228725.0],["2004-04-01",32.8441,33.2999,32.6253,32.8168,216219.0],["2004-04-02",32.8168,32.8168,31.5861,32.1331,858293.0],["2004-04-05",32.1422,32.1422,31.8505,31.9872,328113.0],["2004-04-06",32.0419,32.4339,31.9872,32.2972,639441.0],["2004-04-07",32.3428,32.4886,32.0875,32.4066,435399.0],["2004-04-08",32.4886,32.9991,31.8323,31.8961,177166.0],["2004-04-12",31.8961,32.6983,31.7776,31.887,112662.0],["2004-04-13",31.887,31.9964,29.8086,30.4102,627484.0],["2004-04-14",30.4102,30.4102,29.5169,29.6171,459862.0],["2004-04-15",29.845,30.0456,29.8359,29.9088,507801.0],["2004-04-16",29.9909,31.8778,29.9909,31.5953,1485667.0],["2004-04-19",31.5132,32.9535,31.2671,32.8806,722813.0],["2004-04-20",32.7256,33.2543,31.9417,32.0237,331513.0],["2004-04-21",32.0237,33.309,32.0237,33.309,418944.0],["2004-04-22",33.2726,34.1021,33.1814,33.9289,393823.0],["2004-04-23",33.9289,34.1112,33.3181,34.0474,334475.0],["2004-04-26",33.9745,34.093,33.3637,33.6098,252310.0],["2004-04-27",33.619,33.8651,32.361,32.7438,600388.0],["2004-04-28",32.753,32.8259,31.8232,32.0055,333159.0],["2004-04-29",32.0784,32.3154,31.2671,31.5861,242547.0],["2004-04-30",31.5861,31.9508,30.9936,31.4494,220936.0],["2004-05-03",31.4494,32.6892,31.1759,31.9234,369799.0],["2004-05-04",31.7685,32.5342,31.5041,31.9964,442201.0],["2004-05-05",31.9964,32.3063,31.8596,32.0055,243424.0],["2004-05-06",31.9508,32.1057,31.495,31.9052,197460.0],["2004-05-07",31.9052,32.0966,30.7657,30.8295,257685.0],["2004-05-10",30.7201,30.7201,30.0912,30.1914,356635.0],["2004-05-11",30.629,30.8022,30.082,30.1823,212379.0],["2004-05-12",30.082,30.7475,28.5415,30.1459,1080106.0],["2004-05-13",30.1732,30.5834,27.0647,27.1012,1786684.0],["2004-05-14",27.0283,27.0738,22.2425,22.7894,5383637.0],["2004-05-17",22.7894,23.0629,21.0574,22.4248,2127083.0],["2004-05-18",22.4339,22.917,22.1422,22.3428,662149.0],["2004-05-19",22.6162,23.3728,22.6162,22.8259,1109506.0],["2004-05-20",22.6983,22.8897,22.5615,22.7985,1272520.0],["2004-05-21",22.7985,22.8897,22.5615,22.835,533800.0],["2004-05-24",22.9717,23.5916,22.9444,23.5187,587663.0],["2004-05-25",23.619,24.3573,23.4731,24.2935,732467.0],["2004-05-26",24.2935,25.0593,24.0839,24.7037,855331.0],["2004-05-27",24.7129,25.0501,24.3665,24.7037,356525.0],["2004-05-28",24.6582,24.7949,24.4211,24.7949,260538.0],["2004-06-01",24.7037,25.0319,24.6217,24.9863,429256.0],["2004-06-02",24.9863,25.588,24.8496,25.5697,509337.0],["2004-06-03",25.5697,26.7092,25.4603,25.4786,914350.0],["2004-06-04",25.4786,25.7521,25.4786,25.5242,420700.0],["2004-06-07",25.5697,25.8888,25.5059,25.7065,229602.0],["2004-06-08",25.7065,26.2078,25.433,26.0711,319008.0],["2004-06-09",26.0711,26.2625,25.6153,25.7429,211721.0],["2004-06-10",25.7429,25.7429,25.2233,25.2871,724678.0],["2004-06-14",25.2871,25.2871,24.9863,25.0046,284123.0],["2004-06-15",25.0684,25.2416,24.7675,24.8405,761867.0],["2004-06-16",24.8952,25.0137,24.8222,24.9316,538627.0],["2004-06-17",24.9316,25.0593,24.5852,24.6126,338095.0],["2004-06-18",24.5397,24.6582,24.2935,24.6399,453610.0],["2004-06-21",24.3847,24.3938,23.546,23.9562,762086.0],["2004-06-22",24.0201,24.7311,23.9289,24.3938,363217.0],["2004-06-23",24.485,24.6126,24.1841,24.5579,171351.0],["2004-06-24",24.567,24.7858,24.1568,24.3209,173326.0],["2004-06-25",24.1568,24.8587,24.1386,24.8587,231467.0],["2004-06-28",24.7675,24.8861,23.8013,23.9745,234539.0],["2004-06-29",23.9927,24.959,23.9927,24.959,399527.0],["2004-06-30",24.7493,25.515,24.7129,25.4786,317691.0],["2004-07-01",25.3874,25.5424,24.8131,25.0684,264706.0],["2004-07-02",25.0228,25.0319,24.567,24.7311,245070.0],["2004-07-06",24.7037,24.7037,23.9016,24.0018,417409.0],["2004-07-07",23.9745,24.0201,23.5005,23.5187,255382.0],["2004-07-08",23.5278,23.783,23.0356,23.0811,221484.0],["2004-07-09",23.1723,23.2999,22.6253,23.2999,365630.0],["2004-07-12",23.2999,23.2999,22.7438,22.8077,216328.0],["2004-07-13",22.8077,22.8259,22.443,22.516,458107.0],["2004-07-14",22.516,22.6709,22.3154,22.516,418396.0],["2004-07-15",22.4248,22.5068,21.4221,21.4312,579216.0],["2004-07-16",21.7502,22.0602,21.5406,21.577,632091.0],["2004-07-19",21.7685,21.7685,21.185,21.3765,300030.0],["2004-07-20",21.4221,21.5497,21.2489,21.3765,268655.0],["2004-07-21",21.4312,21.5861,20.7566,20.7566,167841.0],["2004-07-22",20.6928,20.9936,20.4193,20.8295,319995.0],["2004-07-23",20.784,20.8204,20.2917,20.2917,159504.0],["2004-07-26",20.4193,20.5925,19.8906,19.9635,179360.0],["2004-07-27",20.0365,20.3464,19.8724,20.0365,467761.0],["2004-07-28",20.0365,20.1094,19.6445,19.8815,538627.0],["2004-07-29",19.9271,20.1185,19.8268,20.0273,278309.0],["2004-07-30",20.0182,20.1914,19.9362,19.9635,318679.0],["2004-08-02",19.8724,20.1003,19.5989,19.5989,260757.0],["2004-08-03",19.5077,19.5351,18.6873,18.6873,388557.0],["2004-08-04",18.6873,18.7785,18.2771,18.2862,410168.0],["2004-08-05",18.4868,19.5989,18.2862,19.5989,2064335.0],["2004-08-06",15.9526,16.0529,13.6372,13.8104,3382270.0],["2004-08-09",13.8377,13.9927,13.3273,13.6828,1060580.0],["2004-08-10",13.7739,13.9836,13.4366,13.7466,1086030.0],["2004-08-11",13.7739,13.7739,13.1996,13.2543,412472.0],["2004-08-12",13.5096,13.5825,13.2179,13.4549,541260.0],["2004-08-13",13.4549,13.464,13.1358,13.2817,382524.0],["2004-08-16",13.2817,13.7739,13.2726,13.6737,554095.0],["2004-08-17",13.7283,13.9745,13.5643,13.7283,952964.0],["2004-08-18",13.7101,14.0383,13.6372,13.9836,312755.0],["2004-08-19",14.0747,14.2206,13.9016,14.1386,476098.0],["2004-08-20",14.0474,14.4394,13.9836,14.3118,506814.0],["2004-08-23",14.3118,14.5852,14.3118,14.412,228834.0],["2004-08-24",14.3665,14.6946,14.3665,14.6946,383621.0],["2004-08-25",14.6582,14.6582,14.1933,14.4667,243863.0],["2004-08-26",14.4211,14.5852,14.2115,14.5123,331404.0],["2004-08-27",14.5032,15.0319,14.4941,15.0319,229163.0],["2004-08-30",15.041,15.1231,15.0228,15.041,682444.0],["2004-08-31",15.041,15.1322,14.8131,14.9316,286207.0],["2004-09-01",14.9954,15.4512,14.9954,15.2233,317472.0],["2004-09-02",15.196,15.3145,15.1413,15.2233,229931.0],["2004-09-03",15.2233,15.3145,14.8131,14.8861,176836.0],["2004-09-07",15.1595,15.4968,15.1595,15.4057,352027.0],["2004-09-08",15.5424,15.6335,15.1869,15.2142,217206.0],["2004-09-09",15.2689,15.7156,15.1139,15.5333,164660.0],["2004-09-10",15.4512,15.9344,15.4057,15.9344,178482.0],["2004-09-13",15.8614,15.9526,15.6244,15.6244,195595.0],["2004-09-14",15.6335,15.7429,15.4421,15.6062,156652.0],["2004-09-15",15.6062,15.6335,15.3236,15.4968,157749.0],["2004-09-16",15.588,15.9526,15.5242,15.6427,183967.0],["2004-09-17",15.6791,15.8797,15.4148,15.515,249458.0],["2004-09-20",15.5515,15.7429,15.4512,15.6518,206894.0],["2004-09-21",15.6518,16.3081,15.6518,16.1076,330087.0],["2004-09-22",16.0711,16.2078,15.8159,15.8614,185283.0],["2004-09-23",15.8706,15.9161,15.515,15.7521,138112.0],["2004-09-24",15.7521,16.1623,15.5697,16.0438,197021.0],["2004-09-27",15.8614,15.8797,15.4877,15.5789,226531.0],["2004-09-28",15.4603,15.6335,15.3145,15.4239,235965.0],["2004-09-29",15.4239,16.5998,15.1686,16.454,788524.0],["2004-09-30",16.4904,16.5269,15.9891,16.3081,240243.0],["2004-10-01",16.3719,16.8642,16.3719,16.8368,204042.0],["2004-10-04",17.0009,17.0465,16.4084,16.5451,181883.0],["2004-10-05",16.4266,16.5451,16.1896,16.1987,193072.0],["2004-10-06",16.2899,16.4995,16.2261,16.2261,308696.0],["2004-10-07",16.2443,16.3263,15.8979,15.907,217755.0],["2004-10-08",16.0073,16.0073,15.2051,15.2233,330526.0],["2004-10-11",15.1778,15.4786,15.1322,15.4786,295312.0],["2004-10-12",15.4695,15.4695,14.5761,14.804,610810.0],["2004-10-13",15.041,15.1322,14.4941,14.6582,314400.0],["2004-10-14",14.6582,14.6582,14.0656,14.1294,335572.0],["2004-10-15",14.1386,14.5032,13.9745,14.3118,393275.0],["2004-10-18",14.2206,14.3847,13.9471,14.2297,198776.0],["2004-10-19",14.4485,14.6764,14.0474,14.1386,166196.0],["2004-10-20",14.1294,14.5761,14.0474,14.3665,249677.0],["2004-10-21",14.2206,14.9134,14.1021,14.8678,374516.0],["2004-10-22",14.9681,15.041,14.7037,14.8861,384060.0],["2004-10-25",14.9043,15.041,14.6035,14.8952,223678.0],["2004-10-26",14.9499,15.1322,14.5488,15.0319,199544.0],["2004-10-27",15.0319,15.3874,14.8678,15.2051,185503.0],["2004-10-28",15.0866,15.4239,15.0866,15.3783,108055.0],["2004-10-29",15.3145,15.5515,15.278,15.4512,209966.0],["2004-11-01",15.6791,16.4084,15.4512,16.3355,498696.0],["2004-11-02",16.3355,16.5816,16.1896,16.3263,355977.0],["2004-11-03",16.3628,17.0374,16.3628,16.7274,352137.0],["2004-11-04",16.7274,17.2288,16.5907,17.1468,268655.0],["2004-11-05",17.2744,17.6572,17.2288,17.6299,346762.0],["2004-11-08",17.6846,18.186,17.4476,17.7758,629459.0],["2004-11-09",17.7849,18.2954,17.7849,18.1586,515151.0],["2004-11-10",18.1495,18.1586,16.7821,17.7849,735977.0],["2004-11-11",17.7849,18.2954,17.5934,18.2315,455694.0],["2004-11-12",18.3683,18.6691,18.0948,18.5688,258892.0],["2004-11-15",18.6326,18.815,18.4321,18.5871,197460.0],["2004-11-16",18.5871,18.5871,18.2315,18.2589,221923.0],["2004-11-17",18.3683,18.9061,18.3683,18.505,294764.0],["2004-11-18",18.505,18.505,18.2042,18.2407,209308.0],["2004-11-19",18.2133,18.2498,18.0583,18.1951,280174.0],["2004-11-22",18.1404,18.4777,18.1404,18.3683,242108.0],["2004-11-23",18.2954,18.4594,18.0492,18.2315,239256.0],["2004-11-24",18.2315,18.3774,18.2133,18.35,99279.0],["2004-11-26",18.3227,18.6418,18.2771,18.3227,52546.0],["2004-11-29",18.3683,18.5779,18.1313,18.3683,196692.0],["2004-11-30",18.3683,18.4686,18.268,18.2771,144914.0],["2004-12-01",18.2771,18.8605,18.1222,18.6691,421138.0],["2004-12-02",18.4868,18.7785,18.2042,18.5415,197899.0],["2004-12-03",18.3045,18.6235,18.2224,18.2862,181663.0],["2004-12-06",18.2771,18.2862,17.9763,18.0948,210624.0],["2004-12-07",18.0492,18.5232,17.9125,18.113,291692.0],["2004-12-08",17.9125,18.031,17.7393,17.8669,225653.0],["2004-12-09",17.6846,18.186,17.5752,17.9398,177495.0],["2004-12-10",17.8031,18.6053,17.8031,18.4139,237610.0],["2004-12-13",18.35,18.3956,18.186,18.2589,225104.0],["2004-12-14",18.1404,19.7812,18.1404,19.4622,621012.0],["2004-12-15",19.4622,20.1823,19.4075,19.9635,467761.0],["2004-12-16",19.8815,20.9116,19.845,20.2826,734442.0],["2004-12-17",20.2917,20.629,20.1003,20.3373,546306.0],["2004-12-20",20.3373,20.3373,19.2707,19.4075,489701.0],["2004-12-21",19.5533,19.7265,19.4257,19.6445,174533.0],["2004-12-22",19.6445,19.6445,19.2707,19.4986,341825.0],["2004-12-23",19.2799,20.5196,19.0975,20.2826,338095.0],["2004-12-27",20.2644,20.2735,19.5351,19.845,160930.0],["2004-12-28",20.0729,20.8933,20.0729,20.8204,277431.0],["2004-12-29",20.784,20.7931,20.4376,20.5014,141294.0],["2004-12-30",20.5105,20.8387,20.5105,20.6472,107177.0],["2004-12-31",20.5925,20.6199,20.2826,20.4376,184296.0],["2005-01-03",20.2552,20.4467,19.5077,19.6171,643061.0],["2005-01-04",19.6171,19.6171,18.2315,18.5232,514054.0],["2005-01-05",18.5232,18.5232,17.6208,17.7575,387899.0],["2005-01-06",17.8669,18.186,17.0009,17.1103,725556.0],["2005-01-07",17.2744,17.3108,16.7274,17.0465,586676.0],["2005-01-10",16.9553,17.0921,16.7639,16.9644,343361.0],["2005-01-11",16.7912,16.9371,16.5907,16.8095,243753.0],["2005-01-12",16.7183,16.7183,16.0073,16.4266,509337.0],["2005-01-13",16.1349,16.144,15.4603,15.4968,760879.0],["2005-01-14",15.4968,15.6791,15.1322,15.6062,551023.0],["2005-01-18",15.8159,16.4631,15.7247,16.4175,721716.0],["2005-01-19",16.4449,16.8186,16.1805,16.3719,625729.0],["2005-01-20",16.2717,16.5998,16.062,16.2534,405780.0],["2005-01-21",16.4266,16.6727,15.8888,16.144,419822.0],["2005-01-24",16.2078,16.4084,15.5606,15.6974,321531.0],["2005-01-25",15.6062,16.0984,15.5697,15.6518,388557.0],["2005-01-26",15.67,16.1987,15.3601,16.0438,575706.0],["2005-01-27",16.0438,16.0438,15.7156,15.9617,407974.0],["2005-01-28",15.9617,16.0711,15.7703,15.8432,300907.0],["2005-01-31",15.8523,16.3628,15.8432,16.2261,343690.0],["2005-02-01",16.2261,16.5451,16.0984,16.4904,143268.0],["2005-02-02",16.4995,16.618,16.1987,16.5087,221923.0],["2005-02-03",16.4904,16.5634,15.6335,16.0984,164331.0],["2005-02-04",16.2443,16.3902,16.0893,16.1349,330416.0],["2005-02-07",16.1623,16.2352,15.8979,15.9344,267558.0],["2005-02-08",15.9708,16.1896,15.907,16.0802,236404.0],["2005-02-09",16.1531,16.1531,15.3601,15.3874,205249.0],["2005-02-10",15.5606,15.67,14.3665,14.9316,470832.0],["2005-02-11",14.9499,15.6609,14.9134,15.4877,557495.0],["2005-02-14",15.7156,15.7703,15.433,15.4695,333598.0],["2005-02-15",15.3783,15.6974,15.3327,15.4968,280503.0],["2005-02-16",15.4968,15.7703,15.1778,15.5059,272605.0],["2005-02-17",15.5059,15.6791,14.649,14.6855,965141.0],["2005-02-18",15.2142,16.3902,15.2142,16.3081,1249593.0],["2005-02-22",16.2625,16.2625,15.515,15.6791,462715.0],["2005-02-23",15.6335,15.8706,15.5059,15.7156,300139.0],["2005-02-24",15.515,15.8067,15.4148,15.6062,351259.0],["2005-02-25",15.6791,15.8523,15.3965,15.588,288511.0],["2005-02-28",15.515,16.1349,15.515,15.9799,293228.0],["2005-03-01",15.9617,16.1805,15.7429,15.9253,307818.0],["2005-03-02",15.8341,16.1714,15.5606,15.6427,289169.0],["2005-03-03",15.6791,16.062,15.6791,15.9799,373199.0],["2005-03-04",16.0438,16.1714,15.7521,16.0529,153251.0],["2005-03-07",16.0893,16.1805,15.9617,16.0164,214464.0],["2005-03-08",15.5971,15.8523,15.2689,15.8159,798726.0],["2005-03-09",15.7521,16.0893,15.6427,15.9982,368044.0],["2005-03-10",16.1167,16.1714,15.7885,16.0346,450428.0],["2005-03-11",15.9982,16.2443,15.8614,16.2443,422455.0],["2005-03-14",16.2443,16.5178,16.1805,16.3355,282148.0],["2005-03-15",16.4084,16.4449,16.1805,16.2534,244083.0],["2005-03-16",16.2625,16.4722,16.1805,16.3628,327455.0],["2005-03-17",16.3628,16.454,16.1076,16.3355,247812.0],["2005-03-18",16.454,16.454,16.0255,16.2352,303650.0],["2005-03-21",16.1714,16.4175,16.1076,16.4175,181444.0],["2005-03-22",16.2261,16.7001,16.1805,16.4266,274250.0],["2005-03-23",16.4266,16.4631,16.2534,16.3537,115295.0],["2005-03-24",16.381,16.6272,16.3446,16.5087,94561.0],["2005-03-28",16.5178,16.7092,16.4084,16.4631,136467.0],["2005-03-29",16.4084,16.4904,16.1167,16.2534,379123.0],["2005-03-30",16.299,16.7821,16.2534,16.691,172448.0],["2005-03-31",16.7001,16.8095,16.4631,16.6272,180676.0],["2005-04-01",16.6819,17.0465,16.2808,16.2899,295203.0],["2005-04-04",16.299,16.3993,16.0438,16.2717,201629.0],["2005-04-05",16.2625,16.4813,16.1896,16.4266,101692.0],["2005-04-06",16.5451,16.6363,16.2078,16.2717,126923.0],["2005-04-07",16.2717,16.7457,16.2261,16.7274,135809.0],["2005-04-08",16.7457,16.8642,16.2352,16.3172,125936.0],["2005-04-11",16.3719,16.4995,15.9526,15.9708,136357.0],["2005-04-12",15.9526,16.4175,15.7703,16.4175,132298.0],["2005-04-13",16.4995,16.4995,15.8523,15.9344,154348.0],["2005-04-14",16.0529,17.32,16.0529,17.165,702519.0],["2005-04-15",17.1741,17.4932,16.9827,17.1103,495625.0],["2005-04-18",17.1194,17.6117,17.0465,17.5114,297177.0],["2005-04-19",17.5843,17.7758,17.4111,17.5023,490030.0],["2005-04-20",17.5023,17.7758,17.3747,17.5023,212050.0],["2005-04-21",17.6846,17.8578,17.5023,17.6481,190549.0],["2005-04-22",17.7028,17.7028,17.3473,17.6572,178043.0],["2005-04-25",17.7119,17.9581,17.639,17.7758,154567.0],["2005-04-26",17.6846,17.8213,17.4749,17.5023,173107.0],["2005-04-27",17.5023,17.6481,17.3564,17.4658,145572.0],["2005-04-28",17.3747,17.3929,17.0738,17.3017,170913.0],["2005-04-29",17.3655,17.6208,17.165,17.484,201519.0],["2005-05-02",17.484,17.9125,17.484,17.6208,207882.0],["2005-05-03",18.8696,19.7174,18.6873,19.3345,1206919.0],["2005-05-04",20.8295,22.9626,20.7931,21.3218,1867313.0],["2005-05-05",21.4221,22.4886,21.2762,21.4129,668402.0],["2005-05-06",21.8687,22.051,21.2397,21.3765,362668.0],["2005-05-09",21.3947,22.1696,21.3856,21.9599,285001.0],["2005-05-10",21.8323,22.1969,21.6955,21.9508,206675.0],["2005-05-11",22.0602,22.1422,21.6591,21.969,379891.0],["2005-05-12",21.969,22.2151,21.6955,21.9143,395249.0],["2005-05-13",21.9508,22.2516,21.7502,21.8778,315717.0],["2005-05-16",21.7229,22.2972,21.7229,22.2607,219071.0],["2005-05-17",22.1696,22.4248,21.8596,22.051,261635.0],["2005-05-18",22.1604,22.753,22.1604,22.4339,284013.0],["2005-05-19",22.3701,22.4886,22.1787,22.4704,254394.0],["2005-05-20",22.4795,22.7803,22.3154,22.6436,299920.0],["2005-05-23",22.6436,22.68,22.2151,22.4521,527438.0],["2005-05-24",22.4248,22.4886,22.1878,22.443,282587.0],["2005-05-25",22.4521,22.4977,22.2698,22.2789,200422.0],["2005-05-26",22.3336,22.3519,21.9325,22.1057,215231.0],["2005-05-27",22.0966,22.2242,21.7593,22.1696,267668.0],["2005-05-31",22.1696,22.2972,21.9143,21.9143,382743.0],["2005-06-01",22.124,22.206,21.4676,21.6591,347420.0],["2005-06-02",21.6682,22.5342,21.1668,22.3336,311767.0],["2005-06-03",22.3336,22.5251,21.7958,21.7958,207991.0],["2005-06-06",21.8049,22.0602,21.5223,21.7593,223569.0],["2005-06-07",21.7593,22.2425,21.7593,21.7776,235197.0],["2005-06-08",21.7867,21.9325,21.4494,21.5132,59567.0],["2005-06-09",21.5588,21.6591,21.2944,21.3309,83482.0],["2005-06-10",21.4038,21.4768,21.021,21.1212,175849.0],["2005-06-13",21.0301,21.0574,20.8842,20.9116,223349.0],["2005-06-14",20.9116,21.0757,20.784,20.9572,311219.0],["2005-06-15",20.8751,21.2671,20.6655,20.9663,241998.0],["2005-06-16",20.9754,21.2762,20.9116,21.1304,159065.0],["2005-06-17",21.3127,21.4403,20.9389,21.0027,254175.0],["2005-06-20",21.0027,21.1486,20.7201,20.7201,244083.0],["2005-06-21",20.784,21.0119,20.6199,20.6472,110797.0],["2005-06-22",20.6381,20.9298,20.3737,20.5378,214025.0],["2005-06-23",20.5378,20.711,20.2644,20.4102,275018.0],["2005-06-24",20.4011,20.7384,18.979,20.7384,1141538.0],["2005-06-27",20.8204,21.2033,20.5561,20.948,762634.0],["2005-06-28",21.0757,21.2215,21.0119,21.0757,291254.0],["2005-06-29",21.0757,21.6317,21.0574,21.6226,189013.0],["2005-06-30",21.6135,22.0055,21.5223,21.7867,289279.0],["2005-07-01",21.7867,21.9143,21.5132,21.887,97414.0],["2005-07-05",21.8414,22.0146,21.7776,21.9325,199983.0],["2005-07-06",21.8778,21.969,21.5314,21.5679,88418.0],["2005-07-07",21.5679,21.8049,21.2124,21.7867,104215.0],["2005-07-08",21.8778,22.2881,21.732,22.1969,174533.0],["2005-07-11",22.1513,22.4521,21.7958,21.969,168170.0],["2005-07-12",21.8778,21.9143,21.6226,21.6773,139648.0],["2005-07-13",21.6773,22.0693,21.6773,21.7958,205029.0],["2005-07-14",22.7712,24.1568,20.7019,20.7293,1805552.0],["2005-07-15",20.7293,20.8478,20.0182,20.6472,600169.0],["2005-07-18",20.6016,21.0574,20.6016,20.8022,373199.0],["2005-07-19",20.8295,21.2489,20.784,21.0301,276444.0],["2005-07-20",21.1486,21.6135,21.1486,21.6044,196363.0],["2005-07-21",21.7502,21.8323,21.0939,21.6773,230041.0],["2005-07-22",21.7958,22.2881,21.7229,22.2425,221704.0],["2005-07-25",22.206,22.3792,21.8961,22.0602,190000.0],["2005-07-26",22.1331,22.2607,21.6591,21.9599,123522.0],["2005-07-27",21.9872,22.3063,21.5861,22.2607,165757.0],["2005-07-28",22.1969,22.4704,21.9508,22.443,209198.0],["2005-07-29",22.516,22.5889,22.0146,22.0693,121328.0],["2005-08-01",22.0784,22.4886,21.969,22.3519,309464.0],["2005-08-02",22.3519,22.8259,22.1057,22.753,273592.0],["2005-08-03",22.7165,22.7894,22.4248,22.4248,136247.0],["2005-08-04",22.3336,22.443,22.1331,22.3519,157090.0],["2005-08-05",22.2425,22.361,21.9325,21.9599,131311.0],["2005-08-08",22.0966,22.7894,22.0966,22.6892,333159.0],["2005-08-09",22.8441,22.8441,22.4521,22.6983,284781.0],["2005-08-10",23.9289,23.9745,21.1395,22.2607,1104240.0],["2005-08-11",22.2607,22.8806,22.2607,22.4521,220497.0],["2005-08-12",22.4521,22.7347,22.2425,22.443,276663.0],["2005-08-15",22.3519,22.7165,22.2151,22.5068,81068.0],["2005-08-16",22.4248,22.4248,22.0602,22.3336,186600.0],["2005-08-17",22.2151,22.4066,22.1422,22.1969,398211.0],["2005-08-18",22.0237,22.3792,21.9964,22.3336,199654.0],["2005-08-19",22.3336,22.516,22.3336,22.443,190220.0],["2005-08-22",22.4521,22.7894,22.3792,22.7803,152483.0],["2005-08-23",22.7894,22.7894,22.4248,22.4613,197241.0],["2005-08-24",22.4066,22.5615,22.1878,22.4248,197131.0],["2005-08-25",22.4248,22.5524,22.3245,22.4157,135260.0],["2005-08-26",22.4157,22.4339,21.969,22.0693,64613.0],["2005-08-29",21.9599,22.7621,21.9508,22.6983,138661.0],["2005-08-30",22.6983,22.7712,22.4704,22.753,174204.0],["2005-08-31",22.7712,22.7894,22.6345,22.7894,228834.0],["2005-09-01",22.7894,22.7985,22.68,22.7803,129007.0],["2005-09-02",22.7621,22.8168,22.6618,22.7347,190988.0],["2005-09-06",22.753,22.8259,22.7256,22.8259,98182.0],["2005-09-07",22.8259,23.0356,22.7074,22.917,244741.0],["2005-09-08",22.7894,22.835,22.2425,22.7803,204371.0],["2005-09-09",22.8441,23.4002,22.7165,23.2817,166744.0],["2005-09-12",23.4002,24.1386,23.2452,24.0018,201629.0],["2005-09-13",24.2753,24.6764,24.1841,24.5943,476866.0],["2005-09-14",24.4941,24.7037,23.9198,24.0109,187368.0],["2005-09-15",24.1021,24.2479,24.0383,24.093,169157.0],["2005-09-16",24.2479,24.3756,23.9745,24.3391,168060.0],["2005-09-19",24.2935,24.4941,24.2662,24.4029,202287.0],["2005-09-20",24.4029,24.5943,24.2115,24.2206,199435.0],["2005-09-21",24.2206,24.2206,23.9289,24.0474,119902.0],["2005-09-22",24.0474,24.3118,23.7283,24.2388,108274.0],["2005-09-23",24.2388,24.6035,23.9471,24.485,150399.0],["2005-09-26",24.6126,25.0137,24.6126,24.9316,123742.0],["2005-09-27",24.8587,24.8587,24.1841,24.567,336779.0],["2005-09-28",24.5305,24.9681,24.5123,24.8131,175739.0],["2005-09-29",24.8861,24.9225,24.5761,24.9225,199215.0],["2005-09-30",24.8861,25.0228,24.6764,25.0137,82275.0],["2005-10-03",25.0137,25.1778,24.8405,25.1231,242108.0],["2005-10-04",25.0866,25.2051,24.7402,24.8405,110797.0],["2005-10-05",24.8405,24.8405,24.1112,24.175,165866.0],["2005-10-06",24.2115,24.2115,23.2452,23.5916,169048.0],["2005-10-07",23.7466,23.8469,23.3728,23.6281,99279.0],["2005-10-10",24.4941,24.4941,22.9353,22.9353,183199.0],["2005-10-11",23.1085,23.1723,22.5524,22.5798,190220.0],["2005-10-12",22.5798,22.7712,21.9417,22.4248,326796.0],["2005-10-13",22.4521,22.4521,21.9325,22.1331,182541.0],["2005-10-14",22.3336,22.4248,21.9052,22.0146,198338.0],["2005-10-17",22.1513,22.4248,22.0146,22.2516,384169.0],["2005-10-18",22.4613,22.6253,22.3883,22.4795,194608.0],["2005-10-19",22.516,23.2088,22.516,23.2088,244960.0],["2005-10-20",23.1176,23.2908,22.3336,22.5068,115185.0],["2005-10-21",22.5068,22.6345,22.1513,22.2607,126484.0],["2005-10-24",22.3519,22.7165,22.3154,22.7165,77339.0],["2005-10-25",22.6345,22.6618,22.4613,22.5615,193730.0],["2005-10-26",22.5889,22.9444,22.5889,22.8168,72731.0],["2005-10-27",22.7438,22.9262,22.2972,22.6253,140855.0],["2005-10-28",22.753,23.1267,22.5251,23.0264,173436.0],["2005-10-31",23.0082,23.9016,23.0082,23.7557,215670.0],["2005-11-01",23.8195,25.5515,23.8195,25.1322,396236.0],["2005-11-02",25.0228,25.351,24.8496,25.3054,210405.0],["2005-11-03",25.3418,25.588,25.2051,25.515,259441.0],["2005-11-04",25.515,25.8888,25.3874,25.8888,195815.0],["2005-11-07",25.8432,26.1896,25.5424,25.7612,235965.0],["2005-11-08",25.7612,25.7612,25.1048,25.1869,147437.0],["2005-11-09",25.4786,25.5697,23.9654,25.0046,587005.0],["2005-11-10",25.2142,26.3081,25.2142,25.5242,553107.0],["2005-11-11",25.5242,26.1531,25.4603,25.8614,485093.0],["2005-11-14",25.8706,26.2534,25.6244,26.2534,294654.0],["2005-11-15",26.0893,26.1896,25.5789,25.588,243753.0],["2005-11-16",25.5971,25.7429,25.278,25.4786,148424.0],["2005-11-17",25.515,26.3537,25.515,26.3263,195156.0],["2005-11-18",26.5998,26.5998,26.2534,26.3446,195485.0],["2005-11-21",26.299,26.299,25.8706,26.0529,158517.0],["2005-11-22",27.7119,27.7119,26.2717,26.8004,886266.0],["2005-11-23",26.8733,27.3564,26.6819,27.0738,525244.0],["2005-11-25",27.165,27.3473,27.01,27.247,111565.0],["2005-11-28",27.1923,27.2379,26.3902,26.4084,453829.0],["2005-11-29",26.4722,26.618,26.2899,26.3446,241011.0],["2005-11-30",26.4084,26.5634,26.2717,26.4175,219619.0],["2005-12-01",26.5269,26.7092,26.3446,26.3902,222910.0],["2005-12-02",26.4266,26.5178,26.2717,26.4357,148205.0],["2005-12-05",26.4357,26.4357,26.0984,26.2899,113210.0],["2005-12-06",26.381,26.381,25.9891,26.0529,157310.0],["2005-12-07",26.0893,26.3537,25.5606,25.7794,159504.0],["2005-12-08",25.8341,25.907,25.515,25.6153,158626.0],["2005-12-09",25.6153,25.6153,25.3601,25.5242,185503.0],["2005-12-12",25.5697,25.8888,25.5333,25.8523,274360.0],["2005-12-13",25.825,26.1896,25.7247,25.7703,228176.0],["2005-12-14",25.7247,25.8888,25.4421,25.4603,76680.0],["2005-12-15",25.4239,25.4968,24.6308,24.8678,134383.0],["2005-12-16",24.8952,25.0775,24.3391,24.7858,282148.0],["2005-12-19",24.8222,24.8405,23.856,24.0292,227298.0],["2005-12-20",24.2571,24.5579,24.1568,24.1659,278199.0],["2005-12-21",23.7192,24.2115,23.6463,24.1021,231467.0],["2005-12-22",24.093,24.6673,24.0383,24.4394,226531.0],["2005-12-23",24.5488,25.1231,24.5488,24.804,148753.0],["2005-12-27",24.8405,24.8405,23.6554,23.7648,212818.0],["2005-12-28",23.7466,24.0018,23.7466,23.9471,97523.0],["2005-12-29",24.0383,24.1659,23.7192,23.7192,84908.0],["2005-12-30",23.7101,24.0474,23.6098,23.7101,98182.0],["2006-01-03",23.8377,23.8924,23.2726,23.6828,189562.0],["2006-01-04",23.6554,23.7375,23.2817,23.5005,460082.0],["2006-01-05",23.4549,24.0656,23.3911,24.0018,296519.0],["2006-01-06",24.2024,24.3482,24.0839,24.2024,185612.0],["2006-01-09",24.2297,24.6673,24.2024,24.412,211392.0],["2006-01-10",24.4211,24.5214,24.0018,24.2479,153361.0],["2006-01-11",24.2479,24.2662,23.7466,24.093,78326.0],["2006-01-12",23.9745,24.2571,23.856,24.0109,81178.0],["2006-01-13",23.938,24.0656,23.7192,23.9654,80959.0],["2006-01-17",24.0109,24.33,23.619,24.0747,191317.0],["2006-01-18",23.938,24.6582,23.938,24.2297,246386.0],["2006-01-19",24.5579,25.5424,24.4667,25.1595,251103.0],["2006-01-20",25.2963,25.5424,24.9407,24.9681,155993.0],["2006-01-23",24.9681,24.9772,23.7739,23.9927,260318.0],["2006-01-24",24.0839,24.9225,24.0839,24.649,202506.0],["2006-01-25",24.6582,24.6582,23.2452,23.5825,393384.0],["2006-01-26",23.6645,23.8013,22.7256,22.9262,475220.0],["2006-01-27",22.835,23.1541,22.8168,22.9444,318569.0],["2006-01-30",23.0629,23.5278,23.0538,23.227,198776.0],["2006-01-31",23.1541,23.8742,22.9262,23.7375,243095.0],["2006-02-01",23.701,23.7375,23.4093,23.5643,210514.0],["2006-02-02",23.6554,23.6919,23.1358,23.1996,187916.0],["2006-02-03",23.0629,23.4731,22.9717,23.1723,221046.0],["2006-02-06",23.1996,23.6554,23.0173,23.3364,172229.0],["2006-02-07",23.3455,23.4184,22.9717,23.2543,178263.0],["2006-02-08",23.2361,23.6281,23.1541,23.4913,145353.0],["2006-02-09",23.5187,23.6281,23.1449,23.227,192743.0],["2006-02-10",23.1723,23.2726,22.7803,23.0264,167293.0],["2006-02-13",23.0264,23.1449,22.7621,22.99,82824.0],["2006-02-14",23.0629,23.227,22.7985,22.8988,174862.0],["2006-02-15",22.7894,22.9079,22.6983,22.7894,192743.0],["2006-02-16",22.7894,23.1085,22.6892,22.7803,267558.0],["2006-02-17",22.7894,22.8806,22.2425,22.3063,381208.0],["2006-02-21",22.2425,22.6253,22.1878,22.5615,370896.0],["2006-02-22",22.5615,22.835,22.361,22.5524,644488.0],["2006-02-23",20.9572,21.8596,18.6782,20.9936,1729750.0],["2006-02-24",21.0027,21.0757,20.4558,20.8751,849407.0],["2006-02-27",20.8751,21.0574,20.3008,20.3555,670596.0],["2006-02-28",20.3282,20.4376,20.0456,20.155,645475.0],["2006-03-01",20.1276,20.5105,20.082,20.2826,315278.0],["2006-03-02",20.1459,20.237,19.9818,20.0273,276554.0],["2006-03-03",19.9635,20.0547,19.5898,19.7174,292899.0],["2006-03-06",18.8514,19.7448,18.8514,19.6901,377917.0],["2006-03-07",19.7083,19.8268,19.2343,19.3892,273153.0],["2006-03-08",19.2799,19.7174,18.979,19.4986,364972.0],["2006-03-09",19.4531,19.4804,19.052,19.2799,209856.0],["2006-03-10",19.2252,19.5807,19.1158,19.4986,302553.0],["2006-03-13",19.5351,19.7995,19.4075,19.526,163014.0],["2006-03-14",19.5533,19.9818,19.4622,19.9818,330307.0],["2006-03-15",20.0638,20.2097,19.7995,20.2097,270301.0],["2006-03-16",20.237,20.3191,19.9271,20.1003,276993.0],["2006-03-17",20.1459,20.3646,19.9271,20.3646,395030.0],["2006-03-20",20.3829,20.629,19.9362,20.0273,377587.0],["2006-03-21",20.0273,20.1732,19.5989,19.7083,349285.0],["2006-03-22",19.5989,19.5989,19.3437,19.526,450538.0],["2006-03-23",19.5624,19.7812,19.4166,19.7539,305624.0],["2006-03-24",19.7812,20.392,19.6627,20.3464,270301.0],["2006-03-27",20.2826,20.2826,20.0547,20.1276,236184.0],["2006-03-28",20.0547,20.1641,19.9727,20.0912,276883.0],["2006-03-29",20.0638,20.2644,20.0091,20.0729,379562.0],["2006-03-30",20.0547,20.0547,19.845,19.9088,293667.0],["2006-03-31",19.9362,20.0,19.7356,19.9727,234100.0],["2006-04-03",20.0547,20.2826,19.9271,20.1003,342593.0],["2006-04-04",20.0091,20.4011,19.8268,20.1459,321860.0],["2006-04-05",19.8268,19.8359,18.2042,18.6235,1505633.0],["2006-04-06",18.6326,18.897,18.2315,18.3136,600169.0],["2006-04-07",18.3683,18.5779,18.0766,18.1404,227079.0],["2006-04-10",18.0948,18.4321,18.0219,18.0857,209746.0],["2006-04-11",18.1404,18.2589,17.9945,17.9945,195485.0],["2006-04-12",17.9854,18.0675,17.8213,17.8487,293557.0],["2006-04-13",17.8487,18.1586,17.4111,18.113,365411.0],["2006-04-17",18.0492,18.2862,17.876,17.9581,391739.0],["2006-04-18",18.0036,18.4047,18.0036,18.2498,347420.0],["2006-04-19",18.2315,18.6873,18.2315,18.5141,162575.0],["2006-04-20",18.4594,18.6964,18.3865,18.6418,97085.0],["2006-04-21",18.8696,18.8696,18.4868,18.5597,223240.0],["2006-04-24",18.5597,18.6418,18.0857,18.186,308696.0],["2006-04-25",18.2133,18.3774,18.0948,18.268,325261.0],["2006-04-26",18.2589,18.7511,18.2589,18.3774,410278.0],["2006-04-27",21.3309,22.6709,21.0119,21.8049,2588372.0],["2006-04-28",21.9234,22.7165,21.8596,22.3336,943530.0],["2006-05-01",22.3428,22.6618,21.3856,21.4494,744863.0],["2006-05-02",21.5406,21.6955,21.3491,21.3491,622328.0],["2006-05-03",21.4038,21.4038,20.9572,21.1212,300797.0],["2006-05-04",21.2762,21.3309,20.8842,21.2853,225763.0],["2006-05-05",21.3127,21.6682,20.9845,20.9936,289608.0],["2006-05-08",21.0027,21.4221,20.9663,21.34,112333.0],["2006-05-09",21.3309,21.4403,21.0574,21.0757,222801.0],["2006-05-10",21.103,21.103,20.1732,20.1823,380330.0],["2006-05-11",20.1732,20.3464,19.7083,19.9088,285330.0],["2006-05-12",19.8359,20.0182,19.608,19.6445,145462.0],["2006-05-15",19.6445,19.8724,19.3345,19.5807,305624.0],["2006-05-16",19.608,19.7812,19.4986,19.6354,181883.0],["2006-05-17",19.5077,19.7265,19.4166,19.6992,407865.0],["2006-05-18",19.7448,20.237,19.7448,20.1094,548939.0],["2006-05-19",20.1003,20.4923,20.0365,20.4376,469187.0],["2006-05-22",20.4467,20.7384,20.1914,20.7019,436496.0],["2006-05-23",20.8751,21.2671,20.7019,20.7931,637686.0],["2006-05-24",20.7475,20.9116,20.0547,20.474,244850.0],["2006-05-25",20.6108,20.8295,20.3464,20.7566,229931.0],["2006-05-26",20.8478,20.9025,20.6016,20.6746,149741.0],["2006-05-30",20.4923,20.4923,19.8541,19.8724,272275.0],["2006-05-31",19.9635,20.7293,19.7812,20.6837,329429.0],["2006-06-01",20.6837,21.0757,20.5925,20.9845,195376.0],["2006-06-02",21.1486,21.3218,20.9663,21.2671,353563.0],["2006-06-05",21.2762,21.4585,21.021,21.1668,407097.0],["2006-06-06",21.2124,21.2124,20.4193,20.8113,298494.0],["2006-06-07",20.7931,21.3674,20.5834,20.9845,231467.0],["2006-06-08",20.9845,20.9936,20.2826,20.7384,598743.0],["2006-06-09",20.6108,20.9936,20.5196,20.7657,305185.0],["2006-06-12",20.7657,20.9025,20.5561,20.6472,188026.0],["2006-06-13",20.6016,20.6199,20.1732,20.2188,521075.0],["2006-06-14",20.1823,20.4467,20.1732,20.2917,281271.0],["2006-06-15",20.3282,21.2489,20.3282,21.2124,246935.0],["2006-06-16",21.2215,21.2762,20.7384,20.8751,411924.0],["2006-06-19",21.1304,21.1759,20.7931,20.8113,182212.0],["2006-06-20",20.8295,21.1212,20.6928,21.0119,165318.0],["2006-06-21",20.9754,21.5223,20.9663,21.258,221484.0],["2006-06-22",21.2489,21.258,20.9754,21.1759,227189.0],["2006-06-23",21.0483,21.2215,20.7748,21.1304,171461.0],["2006-06-26",21.1395,21.2397,20.6472,20.8113,190659.0],["2006-06-27",20.7201,20.9845,20.4649,20.6108,204700.0],["2006-06-28",20.7566,20.8569,20.1914,20.5743,168719.0],["2006-06-29",20.6655,21.2124,20.5743,21.1486,160711.0],["2006-06-30",21.1577,21.732,21.1577,21.5132,457449.0],["2006-07-03",21.4221,21.7502,21.3309,21.6317,128349.0],["2006-07-05",21.4494,21.6044,21.0574,21.3765,224556.0],["2006-07-06",21.3765,21.495,21.3127,21.3309,178043.0],["2006-07-07",21.2762,21.34,20.711,20.8113,228615.0],["2006-07-10",20.784,21.0665,20.0638,20.4284,469845.0],["2006-07-11",20.3373,20.5287,20.0729,20.4923,183638.0],["2006-07-12",20.4193,20.5925,19.8633,20.0273,196582.0],["2006-07-13",19.9453,20.237,19.7448,20.0456,359048.0],["2006-07-14",19.9453,20.2552,19.8177,19.845,197789.0],["2006-07-17",19.8724,20.5196,19.8633,20.392,207772.0],["2006-07-18",20.4193,20.7201,19.9818,20.3555,194608.0],["2006-07-19",20.4193,21.3582,20.2917,21.1395,127801.0],["2006-07-20",21.2215,21.3856,20.4193,20.5105,195485.0],["2006-07-21",20.5196,21.1212,19.8997,20.6563,367605.0],["2006-07-24",20.784,21.3856,20.784,21.3491,221923.0],["2006-07-25",21.2944,21.814,21.2397,21.6226,293777.0],["2006-07-26",21.5132,21.9964,21.2671,21.495,450757.0],["2006-07-27",22.4521,23.0082,21.3309,21.969,719522.0],["2006-07-28",22.206,22.5615,22.1513,22.3519,293886.0],["2006-07-31",22.1331,22.4886,22.1057,22.3428,186051.0],["2006-08-01",22.2789,22.3519,21.9508,22.2242,216109.0],["2006-08-02",22.2334,22.6436,22.0237,22.2881,231686.0],["2006-08-03",22.0419,22.0419,20.4193,21.103,1084823.0],["2006-08-04",21.103,21.2853,20.9116,20.9207,426514.0],["2006-08-07",20.8751,20.8842,20.5378,20.7384,249787.0],["2006-08-08",20.7293,20.7384,20.2826,20.4011,227628.0],["2006-08-09",20.5652,20.7748,20.2735,20.392,301127.0],["2006-08-10",20.3282,20.8751,20.2735,20.784,333488.0],["2006-08-11",20.6928,20.6928,20.392,20.5105,84359.0],["2006-08-14",20.6928,20.8933,20.5652,20.7201,127142.0],["2006-08-15",20.7384,20.9572,20.7384,20.8387,192743.0],["2006-08-16",20.8751,20.9572,20.7748,20.8842,149741.0],["2006-08-17",20.784,21.1304,20.7566,21.0665,89844.0],["2006-08-18",21.1121,21.1668,20.6016,21.1486,131530.0],["2006-08-21",21.0574,21.0665,20.8295,21.0574,137235.0],["2006-08-22",21.0574,21.6135,21.0574,21.6044,277760.0],["2006-08-23",21.7046,21.8778,21.2033,21.3309,203055.0],["2006-08-24",21.3765,21.6044,21.0939,21.5953,122316.0],["2006-08-25",21.577,21.9234,21.5588,21.7229,104654.0],["2006-08-28",21.7229,21.8414,21.5314,21.8049,58580.0],["2006-08-29",21.8323,22.2425,21.577,22.2151,107287.0],["2006-08-30",22.2789,22.5342,22.2151,22.3701,108822.0],["2006-08-31",22.4248,22.516,22.2425,22.2972,107506.0],["2006-09-01",22.2972,22.4248,21.8961,21.9508,172119.0],["2006-09-05",22.0237,22.4248,22.0237,22.0966,137454.0],["2006-09-06",22.0146,22.124,21.5588,21.5588,108493.0],["2006-09-07",21.495,21.5041,18.5597,18.9335,1885743.0],["2006-09-08",19.2799,20.3282,19.2799,20.0547,1079777.0],["2006-09-11",19.8906,20.0273,18.9152,19.289,597975.0],["2006-09-12",19.289,19.8997,19.1067,19.845,222143.0],["2006-09-13",19.8359,20.711,19.8359,20.3737,243315.0],["2006-09-14",20.2552,20.5105,20.1276,20.237,178372.0],["2006-09-15",20.392,20.6563,20.2826,20.4558,577571.0],["2006-09-18",20.4558,20.5378,20.3737,20.4193,101473.0],["2006-09-19",20.3737,20.4649,19.8268,20.3737,214025.0],["2006-09-20",20.4649,20.9207,20.3646,20.629,222362.0],["2006-09-21",20.7293,20.9663,20.0729,20.4102,377697.0],["2006-09-22",20.3282,20.4011,19.5807,19.7539,229822.0],["2006-09-25",19.7812,20.2279,19.7356,20.082,233551.0],["2006-09-26",20.1367,20.4376,20.0547,20.3737,489262.0],["2006-09-27",20.2917,20.5652,20.2552,20.5196,219290.0],["2006-09-28",20.5105,20.784,20.4193,20.6928,217974.0],["2006-09-29",20.7293,20.784,20.5105,20.6199,350601.0],["2006-10-02",20.5561,20.5834,19.6627,19.7995,268765.0],["2006-10-03",19.6992,20.2735,19.5077,20.1914,284233.0],["2006-10-04",20.1459,20.9936,20.0729,20.9845,175520.0],["2006-10-05",20.8751,21.2033,20.7019,21.0665,214683.0],["2006-10-06",21.0119,21.2671,20.866,21.0848,66588.0],["2006-10-09",21.0665,21.2215,20.9389,21.1486,185393.0],["2006-10-10",21.1486,21.2853,20.9298,21.0665,199873.0],["2006-10-11",20.9663,21.1759,20.9389,21.0483,100376.0],["2006-10-12",21.103,21.3218,21.021,21.3218,178153.0],["2006-10-13",21.3127,21.5861,21.2853,21.5041,211611.0],["2006-10-16",21.4676,21.969,21.4676,21.7229,163563.0],["2006-10-17",21.7411,21.9325,21.5679,21.8596,90722.0],["2006-10-18",21.9325,22.1513,21.6773,21.8505,127252.0],["2006-10-19",21.7867,22.1513,20.7019,20.7748,460630.0],["2006-10-20",20.8933,21.0392,20.6016,20.9845,173545.0],["2006-10-23",20.8751,21.0301,20.6108,20.9663,190330.0],["2006-10-24",20.9663,21.2215,20.6563,21.0574,177604.0],["2006-10-25",21.103,21.8232,21.0939,21.7685,365082.0],["2006-10-26",22.1878,22.7621,20.6381,20.8478,740694.0],["2006-10-27",20.8478,20.8569,20.0912,20.1185,433864.0],["2006-10-30",20.1003,20.7748,20.1003,20.7657,266132.0],["2006-10-31",20.784,20.9025,20.3737,20.5014,229712.0],["2006-11-01",20.629,21.1942,20.4284,20.6016,468090.0],["2006-11-02",20.474,20.711,20.3282,20.3829,106848.0],["2006-11-03",20.4193,20.7657,20.2097,20.5196,139538.0],["2006-11-06",20.6016,20.8569,20.4467,20.6746,178043.0],["2006-11-07",20.6381,20.9207,20.6381,20.7748,125277.0],["2006-11-08",20.711,21.103,20.629,21.0027,82933.0],["2006-11-09",21.0939,21.1395,20.5925,20.711,153470.0],["2006-11-10",20.6655,20.8478,20.6655,20.7657,140855.0],["2006-11-13",20.7475,20.9663,20.6199,20.9116,337108.0],["2006-11-14",20.8933,21.5679,20.6746,21.4859,209198.0],["2006-11-15",21.4859,21.8596,21.4676,21.732,92916.0],["2006-11-16",21.8687,21.8687,21.6408,21.6773,116392.0],["2006-11-17",21.7411,21.9325,21.5679,21.887,141403.0],["2006-11-20",21.9234,21.9599,21.8414,21.9234,210405.0],["2006-11-21",21.9325,22.5615,21.7867,22.443,216219.0],["2006-11-22",22.4066,22.4339,22.3245,22.361,75912.0],["2006-11-24",22.2516,22.4157,22.0602,22.3428,18539.0],["2006-11-27",22.3336,22.4066,22.1878,22.3245,375064.0],["2006-11-28",22.3336,22.5251,22.0966,22.5251,153690.0],["2006-11-29",22.6983,22.917,22.5706,22.8897,161369.0],["2006-11-30",22.9535,23.9289,22.9444,23.7101,383292.0],["2006-12-01",23.7101,24.5123,23.7101,24.412,317033.0],["2006-12-04",24.4211,24.7037,24.3756,24.6126,238049.0],["2006-12-05",24.7675,24.9225,24.6217,24.8222,183089.0],["2006-12-06",24.7311,24.8861,24.485,24.8131,209966.0],["2006-12-07",24.8131,24.8952,24.3665,24.649,154348.0],["2006-12-08",24.6126,24.8952,24.5397,24.7584,197460.0],["2006-12-11",24.7949,25.041,24.7675,24.9772,255711.0],["2006-12-12",25.0137,25.0593,24.6855,25.041,108055.0],["2006-12-13",25.0593,25.3236,24.9316,25.0228,259550.0],["2006-12-14",24.5214,25.0046,24.5214,24.8952,246825.0],["2006-12-15",24.9499,25.2142,24.7949,25.1139,289937.0],["2006-12-18",25.1139,25.1413,24.649,24.6673,205358.0],["2006-12-19",24.5214,24.6673,24.3756,24.5761,324931.0],["2006-12-20",24.5852,24.6673,24.2935,24.5943,160052.0],["2006-12-21",24.5397,24.9225,24.5397,24.6673,155116.0],["2006-12-22",24.6217,24.6764,24.2935,24.3938,120670.0],["2006-12-26",24.4029,24.9863,24.3938,24.8952,98401.0],["2006-12-27",24.8314,25.2142,24.7949,25.041,274469.0],["2006-12-28",24.9407,25.1686,24.9316,25.0137,169157.0],["2006-12-29",24.9225,25.0137,24.4576,24.5397,202177.0],["2007-01-03",24.7037,25.1413,24.6946,25.0046,310232.0],["2007-01-04",24.9681,24.9772,24.6308,24.8861,209966.0],["2007-01-05",24.8222,24.9863,24.6035,24.9043,226531.0],["2007-01-08",24.8952,25.3418,24.8314,25.0775,219290.0],["2007-01-09",25.1048,25.3692,24.9772,25.3418,230589.0],["2007-01-10",25.1504,25.4968,24.9772,25.4421,133066.0],["2007-01-11",25.515,26.0346,25.515,26.0346,190110.0],["2007-01-12",26.1258,26.299,25.8614,26.2534,117708.0],["2007-01-16",26.3719,26.7274,26.1349,26.2352,285330.0],["2007-01-17",26.2352,26.3355,26.0346,26.217,192085.0],["2007-01-18",26.1805,26.217,26.0255,26.0255,167951.0],["2007-01-19",26.1349,26.2443,25.8159,26.0711,443407.0],["2007-01-22",26.1623,26.1623,25.5059,25.7612,326138.0],["2007-01-23",25.7976,26.1805,25.5697,26.0255,201738.0],["2007-01-24",26.1531,26.3446,26.0802,26.3263,104873.0],["2007-01-25",26.3355,26.5178,26.2261,26.2717,225104.0],["2007-01-26",26.3172,26.6272,26.0164,26.536,98072.0],["2007-01-29",26.4266,26.6545,26.3628,26.5269,238159.0],["2007-01-30",26.4813,26.7639,26.3081,26.7548,134383.0],["2007-01-31",26.6727,26.8459,26.3081,26.7912,144585.0],["2007-02-01",26.9553,27.2015,26.9006,27.2015,204810.0],["2007-02-02",27.1468,27.3382,27.083,27.3291,99279.0],["2007-02-05",27.3291,27.3929,26.9827,27.0556,177824.0],["2007-02-06",27.0556,27.0556,26.217,26.8004,525024.0],["2007-02-07",26.8004,27.165,26.7183,27.1194,135480.0],["2007-02-08",27.1194,27.1194,26.7548,26.8915,221594.0],["2007-02-09",25.7065,26.1623,25.0319,25.3236,778870.0],["2007-02-12",26.1076,26.1076,24.7129,24.8314,397553.0],["2007-02-13",24.8861,24.9863,24.4303,24.5032,405890.0],["2007-02-14",24.4485,24.8314,24.4485,24.6126,457010.0],["2007-02-15",24.5761,24.722,24.5761,24.6764,193072.0],["2007-02-16",24.6764,24.6855,24.412,24.5761,257137.0],["2007-02-20",24.5579,24.6582,24.3938,24.4758,202835.0],["2007-02-21",24.412,24.4576,24.1841,24.2844,283245.0],["2007-02-22",24.3573,24.4303,24.2479,24.3118,135918.0],["2007-02-23",24.3209,24.3756,24.0565,24.2571,120451.0],["2007-02-26",24.2571,24.2753,23.7739,24.0474,133724.0],["2007-02-27",23.8651,24.0383,23.1996,23.2908,237720.0],["2007-02-28",23.2908,23.701,22.9717,23.6372,283465.0],["2007-03-01",23.4366,23.783,23.2908,23.6645,267558.0],["2007-03-02",23.5916,23.5916,23.0994,23.1449,303321.0],["2007-03-05",23.0629,23.7739,22.9717,23.0994,165866.0],["2007-03-06",23.227,23.464,22.9717,23.2452,177056.0],["2007-03-07",23.2543,23.4458,23.0538,23.2726,168390.0],["2007-03-08",23.4093,23.4275,22.8988,23.227,243424.0],["2007-03-09",23.4275,23.6919,23.0173,23.4458,74596.0],["2007-03-12",23.3546,23.5187,23.1085,23.2543,132737.0],["2007-03-13",23.1358,23.4458,22.8259,23.0173,330416.0],["2007-03-14",22.9626,23.4275,22.9079,23.3637,194388.0],["2007-03-15",23.4002,23.7466,23.4002,23.7101,162246.0],["2007-03-16",23.7101,23.856,23.2543,23.4549,305624.0],["2007-03-19",23.5643,23.7101,23.3911,23.464,96426.0],["2007-03-20",23.382,24.2844,23.1905,24.1477,227957.0],["2007-03-21",24.1568,24.7493,23.9927,24.6035,102679.0],["2007-03-22",24.6308,24.6673,24.4576,24.5943,71305.0],["2007-03-23",24.5943,24.5943,23.6645,24.0474,756162.0],["2007-03-26",24.0565,24.3026,23.9927,24.093,111126.0],["2007-03-27",24.0656,24.0656,23.7101,23.7375,242986.0],["2007-03-28",23.6463,23.6463,23.2179,23.2908,346433.0],["2007-03-29",23.382,23.5187,23.1723,23.2543,234210.0],["2007-03-30",23.2543,23.4002,23.0447,23.2452,147656.0],["2007-04-02",23.3364,23.3364,23.1541,23.2634,168719.0],["2007-04-03",23.3364,23.4184,23.2179,23.3911,242656.0],["2007-04-04",23.382,23.4366,23.1632,23.2817,244631.0],["2007-04-05",23.2908,23.5096,23.2908,23.4275,151057.0],["2007-04-09",23.4184,23.5278,23.1449,23.2179,225214.0],["2007-04-10",23.1541,23.5187,23.1541,23.5096,114198.0],["2007-04-11",23.5369,23.6554,23.072,23.4184,166305.0],["2007-04-12",23.4093,23.701,23.1814,23.701,202067.0],["2007-04-13",23.701,23.8104,23.6098,23.783,129446.0],["2007-04-16",23.856,24.2753,23.8286,24.2571,477524.0],["2007-04-17",24.2571,24.9134,24.2571,24.7767,348188.0],["2007-04-18",24.6946,24.722,24.3118,24.33,66698.0],["2007-04-19",24.1568,24.8678,24.1568,24.7584,266132.0],["2007-04-20",25.0593,25.4239,24.959,25.3874,593696.0],["2007-04-23",26.1714,26.1714,25.351,25.5789,267010.0],["2007-04-24",25.5789,25.7247,25.4877,25.6609,172010.0],["2007-04-25",25.7521,26.3446,25.6791,26.1167,492443.0],["2007-04-26",26.0802,26.3355,25.9799,26.2078,187039.0],["2007-04-27",26.8915,28.4594,26.1349,26.2625,1753225.0],["2007-04-30",26.3993,27.3291,26.3628,26.4631,525463.0],["2007-05-01",26.4631,26.9006,26.3902,26.4722,309573.0],["2007-05-02",26.454,27.0647,26.454,27.0556,215122.0],["2007-05-03",27.1194,27.3017,26.618,26.6636,284781.0],["2007-05-04",26.691,26.928,26.4995,26.8368,159175.0],["2007-05-07",26.8368,27.0283,26.5269,26.5907,184077.0],["2007-05-08",26.5269,26.6727,26.2261,26.5451,206894.0],["2007-05-09",26.5451,26.8186,26.2352,26.5907,459095.0],["2007-05-10",26.5178,27.0374,26.3446,26.8095,363436.0],["2007-05-11",26.8915,27.0556,26.7092,26.9462,213805.0],["2007-05-14",27.1194,27.4294,26.773,26.9553,177933.0],["2007-05-15",26.9736,27.3382,26.5907,26.7092,275896.0],["2007-05-16",26.773,27.2653,26.7639,27.1832,143597.0],["2007-05-17",27.2744,27.3929,27.01,27.0283,308147.0],["2007-05-18",27.01,27.3838,26.7001,27.2562,167951.0],["2007-05-21",27.1741,27.5023,26.9918,27.1103,203713.0],["2007-05-22",27.0738,27.1103,26.7457,27.0283,492772.0],["2007-05-23",27.0283,27.083,26.4266,26.4995,355209.0],["2007-05-24",26.5725,27.1285,26.3355,26.4631,394701.0],["2007-05-25",26.618,27.0009,26.4631,26.8642,188245.0],["2007-05-29",26.9189,27.32,26.5998,26.7092,393604.0],["2007-05-30",26.6636,27.3382,26.6636,27.1559,306282.0],["2007-05-31",27.2562,27.5661,27.165,27.3838,333488.0],["2007-06-01",27.557,27.5752,27.3382,27.4385,421687.0],["2007-06-04",27.3838,27.9034,27.3564,27.7119,239914.0],["2007-06-05",27.6026,27.6846,27.1376,27.2379,217645.0],["2007-06-06",26.9462,27.3473,26.8368,27.1103,261964.0],["2007-06-07",27.083,27.1923,26.7092,26.7548,225763.0],["2007-06-08",26.7457,26.9371,26.4722,26.7183,234210.0],["2007-06-11",26.7001,27.5661,26.6819,27.2562,218522.0],["2007-06-12",27.1194,28.2042,27.0921,27.7849,279296.0],["2007-06-13",28.031,28.1404,27.8851,27.9581,210295.0],["2007-06-14",27.9945,28.2589,27.9398,28.0401,258782.0],["2007-06-15",28.5324,28.7511,28.4047,28.5779,279954.0],["2007-06-18",28.5962,29.0793,28.3865,28.505,234100.0],["2007-06-19",28.4412,29.216,28.4047,29.1613,302772.0],["2007-06-20",29.2707,29.5624,28.9699,29.1796,499574.0],["2007-06-21",29.0702,29.1978,28.8788,29.0702,296190.0],["2007-06-22",29.0793,29.5989,28.9061,28.9061,392726.0],["2007-06-25",28.9061,29.2343,28.6418,28.815,387351.0],["2007-06-26",28.9608,29.1705,28.6326,29.0428,390861.0],["2007-06-27",28.9335,30.0638,28.8332,29.9271,344019.0],["2007-06-28",29.9362,30.237,29.7356,29.7812,315058.0],["2007-06-29",29.9088,30.1367,29.526,29.5351,186161.0],["2007-07-02",29.6809,29.918,29.4439,29.8086,185832.0],["2007-07-03",29.8268,30.5925,29.8268,30.3646,118366.0],["2007-07-05",30.474,30.9025,30.1276,30.8751,228066.0],["2007-07-06",30.9754,31.2124,30.6108,31.0027,183967.0],["2007-07-09",31.1121,31.495,30.9116,30.9389,489043.0],["2007-07-10",30.7931,31.103,30.6746,30.948,346104.0],["2007-07-11",30.8204,31.0939,30.7201,30.7384,168719.0],["2007-07-12",30.9936,31.1577,30.8478,30.9936,378684.0],["2007-07-13",30.8842,31.0392,30.8113,30.9754,138003.0],["2007-07-16",30.866,31.5497,30.7384,31.3309,240682.0],["2007-07-17",31.2671,31.8687,31.258,31.65,313961.0],["2007-07-18",31.5223,31.6044,31.2306,31.4494,238049.0],["2007-07-19",31.5406,31.6408,31.3218,31.3856,252310.0],["2007-07-20",31.3127,31.3674,30.7384,31.1395,229602.0],["2007-07-23",31.0392,31.6773,30.8933,31.1577,186490.0],["2007-07-24",30.9025,31.0119,30.1367,30.2644,195705.0],["2007-07-25",30.2826,30.3737,29.5807,30.0365,251542.0],["2007-07-26",29.8086,29.8541,29.1522,29.3984,320324.0],["2007-07-27",29.3437,29.5169,28.6782,28.6782,342374.0],["2007-07-30",28.7238,29.0884,28.6144,28.9335,373858.0],["2007-07-31",29.1705,29.1705,28.1404,28.2862,188026.0],["2007-08-01",28.2042,28.6326,27.9398,28.1313,294325.0],["2007-08-02",28.2589,28.4139,27.949,28.186,193730.0],["2007-08-03",28.2407,28.2407,27.2379,27.3382,189452.0],["2007-08-06",27.484,28.2589,27.1194,28.1586,300907.0],["2007-08-07",28.2133,28.8696,27.9854,28.6235,517126.0],["2007-08-08",30.9025,31.8596,27.4567,27.6208,1365765.0],["2007-08-09",27.3473,27.5296,24.9772,25.8614,1103034.0],["2007-08-10",25.6609,27.4294,25.4968,27.1741,771301.0],["2007-08-13",27.3473,28.4868,27.0556,27.6208,514054.0],["2007-08-14",27.5843,27.8122,26.8642,27.5661,283575.0],["2007-08-15",27.5843,28.0948,26.7183,26.8004,238488.0],["2007-08-16",26.618,27.1832,26.2625,27.1468,379123.0],["2007-08-17",28.1951,28.1951,27.2653,27.639,368592.0],["2007-08-20",27.794,28.0492,27.5205,27.6755,211721.0],["2007-08-21",27.6755,28.0128,27.3929,27.9034,135480.0],["2007-08-22",28.2224,28.4594,27.9307,28.3865,165099.0],["2007-08-23",28.5779,28.5779,27.949,28.4503,222910.0],["2007-08-24",28.4139,29.0246,28.3956,28.9152,167293.0],["2007-08-27",28.9426,29.1067,28.4959,28.5232,103667.0],["2007-08-28",28.3865,28.3865,27.8578,27.8669,138551.0],["2007-08-29",27.9672,28.0766,27.3929,27.9945,125716.0],["2007-08-30",27.7666,28.2224,27.2562,27.3017,157858.0],["2007-08-31",27.5752,27.5752,27.1923,27.3473,156761.0],["2007-09-04",27.1923,28.4503,27.1923,28.0948,269533.0],["2007-09-05",27.9672,28.4139,27.7211,28.3409,155006.0],["2007-09-06",28.4139,28.815,28.0401,28.5962,159943.0],["2007-09-07",28.1677,28.35,27.9672,28.2133,115953.0],["2007-09-10",28.2954,28.4868,27.3473,27.8304,184735.0],["2007-09-11",28.0766,28.2954,27.8578,27.9854,318130.0],["2007-09-12",27.8943,29.1522,27.8031,29.1249,513177.0],["2007-09-13",29.2069,29.6627,28.897,29.2434,312645.0],["2007-09-14",28.9426,29.5533,28.8241,29.3984,232564.0],["2007-09-17",29.3801,29.4804,29.0064,29.1705,323067.0],["2007-09-18",29.3892,30.0729,29.2616,30.0091,218852.0],["2007-09-19",30.3099,30.3555,29.9544,30.0638,193072.0],["2007-09-20",30.1003,30.4558,29.7539,29.9544,101034.0],["2007-09-21",30.1732,30.2917,29.6171,29.7903,209088.0],["2007-09-24",29.7903,30.6837,29.1705,30.082,388228.0],["2007-09-25",29.9453,29.9818,29.0611,29.2616,352137.0],["2007-09-26",25.6974,26.2078,24.093,24.4941,2615029.0],["2007-09-27",24.485,25.588,23.7283,24.2115,1366314.0],["2007-09-28",24.2297,24.5032,23.701,24.2388,439458.0],["2007-10-01",24.1112,24.8496,24.1112,24.7767,280393.0],["2007-10-02",24.8314,25.0684,24.7767,24.9316,251981.0],["2007-10-03",24.8861,24.959,24.4303,24.5032,239914.0],["2007-10-04",24.567,24.722,24.2662,24.6673,241559.0],["2007-10-05",24.8405,24.9772,24.5852,24.9225,243973.0],["2007-10-08",24.9499,25.041,24.093,24.4485,330636.0],["2007-10-09",24.4485,24.6035,24.1294,24.2571,288292.0],["2007-10-10",24.3026,24.485,22.9717,23.7648,731260.0],["2007-10-11",23.7557,24.2662,23.2817,23.7192,299591.0],["2007-10-12",23.619,23.8924,23.382,23.4275,397004.0],["2007-10-15",23.4822,23.9836,22.7347,22.7621,525573.0],["2007-10-16",22.7438,23.0356,22.4886,22.4886,211611.0],["2007-10-17",22.7985,23.0173,22.3428,22.5615,416421.0],["2007-10-18",22.516,22.7985,22.4339,22.6618,316375.0],["2007-10-19",22.6253,22.8441,22.3245,22.3245,391519.0],["2007-10-22",22.1878,22.8259,22.0966,22.5706,440336.0],["2007-10-23",22.7894,23.0629,22.5068,23.0538,297397.0],["2007-10-24",22.917,22.9262,22.1331,22.4977,269533.0],["2007-10-25",22.5889,22.8077,22.1331,22.3154,161259.0],["2007-10-26",22.443,22.7985,21.6408,22.3792,152373.0],["2007-10-29",22.4704,22.7347,22.2789,22.6436,225214.0],["2007-10-30",22.6436,22.6436,22.0966,22.2789,225543.0],["2007-10-31",22.4066,22.99,22.2516,22.6618,367056.0],["2007-11-01",22.4339,22.5251,21.9143,21.9325,353673.0],["2007-11-02",22.1513,22.3063,21.5861,21.8778,561335.0],["2007-11-05",21.5679,21.8414,21.1486,21.2215,293009.0],["2007-11-06",21.2033,21.2489,20.1276,20.2735,961301.0],["2007-11-07",20.1641,20.4923,19.7356,19.8541,566491.0],["2007-11-08",19.8359,20.0547,18.6144,18.8696,655567.0],["2007-11-09",18.5232,19.6901,18.5232,19.4986,494308.0],["2007-11-12",19.4348,19.5351,18.9152,18.9335,512080.0],["2007-11-13",19.1522,19.3072,18.5324,19.0793,610481.0],["2007-11-14",19.1613,19.4166,18.9517,19.0337,430024.0],["2007-11-15",18.979,19.2707,18.9517,19.1249,457888.0],["2007-11-16",19.1613,19.216,18.9881,19.1431,406658.0],["2007-11-19",19.0702,19.2069,18.6326,18.742,329100.0],["2007-11-20",18.8423,19.0611,18.3956,18.6053,451745.0],["2007-11-21",18.4686,18.4686,17.7758,17.876,715902.0],["2007-11-23",18.268,18.268,17.5934,18.0948,275128.0],["2007-11-26",18.1586,18.1768,17.4111,17.4658,390313.0],["2007-11-27",17.557,17.6572,16.8824,17.3108,699228.0],["2007-11-28",17.5023,18.4503,17.5023,18.3136,887254.0],["2007-11-29",18.1586,18.4412,18.0583,18.4139,337328.0],["2007-11-30",18.6418,19.3163,18.6235,18.7603,573402.0],["2007-12-03",18.7238,18.7238,18.0766,18.2133,558812.0],["2007-12-04",18.1222,18.1222,17.639,17.6481,210405.0],["2007-12-05",18.0128,18.0128,17.32,17.4476,479938.0],["2007-12-06",17.4476,17.9763,17.4476,17.9216,444834.0],["2007-12-07",17.9398,18.0675,17.8213,17.949,293777.0],["2007-12-10",17.8669,18.2042,17.6755,18.0948,459753.0],["2007-12-11",18.186,18.9881,18.0401,18.2589,758466.0],["2007-12-12",18.7238,18.7876,18.0492,18.2589,361242.0],["2007-12-13",18.0948,18.6144,18.0036,18.4777,335463.0],["2007-12-14",18.2771,18.505,18.2315,18.2862,267668.0],["2007-12-17",18.2315,18.4139,17.9945,18.0036,176398.0],["2007-12-18",18.1404,18.6418,17.8304,18.3865,639112.0],["2007-12-19",18.3865,18.423,17.8487,18.0583,308367.0],["2007-12-20",18.1039,18.6326,17.8943,18.5688,288730.0],["2007-12-21",18.7603,18.9881,18.3774,18.3865,765706.0],["2007-12-24",18.3683,18.6782,18.35,18.5962,80520.0],["2007-12-26",18.505,18.6418,18.1677,18.4139,203932.0],["2007-12-27",18.3956,18.4139,17.9034,17.9307,180457.0],["2007-12-28",18.1586,18.3683,18.0219,18.1495,194937.0],["2007-12-31",17.9125,18.3592,17.9125,18.2224,174642.0],["2008-01-02",18.3136,18.3136,17.9854,18.1039,279516.0],["2008-01-03",18.1768,18.35,18.0036,18.268,304527.0],["2008-01-04",19.0793,20.2826,18.8696,19.9818,1365107.0],["2008-01-07",20.082,20.4831,19.216,19.2434,521953.0],["2008-01-08",19.3619,19.8359,19.3437,19.6354,476427.0],["2008-01-09",19.5624,20.6837,19.5624,20.4831,500342.0],["2008-01-10",20.2188,20.7293,19.8906,20.5378,421797.0],["2008-01-11",20.4193,20.6837,19.9453,20.1003,467871.0],["2008-01-14",20.2735,21.0848,19.918,20.9025,685296.0],["2008-01-15",20.4923,20.711,20.2097,20.4649,361462.0],["2008-01-16",20.4102,20.7475,19.8177,19.8906,444504.0],["2008-01-17",20.0091,20.0091,19.1978,19.4348,289060.0],["2008-01-18",19.5898,19.5898,19.0064,19.2343,415105.0],["2008-01-22",18.4777,19.0428,17.9854,18.3227,593148.0],["2008-01-23",18.4139,19.3619,18.186,19.2525,545319.0],["2008-01-24",19.3437,19.4986,18.4777,18.4959,612675.0],["2008-01-25",18.815,19.2069,18.3956,18.7238,294654.0],["2008-01-28",18.6509,19.2343,18.4047,19.1249,236842.0],["2008-01-29",19.2707,19.4348,18.7876,19.3619,493979.0],["2008-01-30",19.2981,20.2461,19.1978,19.7995,580203.0],["2008-01-31",19.5716,20.7019,19.5716,20.5196,440775.0],["2008-02-01",20.6199,21.4038,20.2644,21.3218,354660.0],["2008-02-04",21.2215,21.2215,20.2735,20.6381,495515.0],["2008-02-05",20.3008,20.6199,20.1914,20.5105,254394.0],["2008-02-06",20.6472,20.6472,20.1003,20.2188,191865.0],["2008-02-07",20.1459,20.7748,20.0912,20.5834,207882.0],["2008-02-08",20.5652,20.6016,20.0,20.1003,184296.0],["2008-02-11",20.0638,20.1914,19.7356,19.9727,233661.0],["2008-02-12",19.6718,20.5196,19.6718,20.3008,222472.0],["2008-02-13",20.5378,20.7384,20.2917,20.5287,149741.0],["2008-02-14",20.5105,20.5834,20.2188,20.4193,309573.0],["2008-02-15",20.3282,20.5652,20.2552,20.4558,116721.0],["2008-02-19",20.784,20.784,19.9088,20.0547,179250.0],["2008-02-20",19.9088,20.1185,19.7356,19.9544,179798.0],["2008-02-21",20.0547,20.237,19.2434,19.289,156981.0],["2008-02-22",19.3254,19.5533,18.7785,19.2252,179360.0],["2008-02-25",19.1522,20.0273,19.0884,19.918,305624.0],["2008-02-26",19.371,19.8815,18.3318,19.6536,795106.0],["2008-02-27",19.4166,20.082,19.371,19.918,358171.0],["2008-02-28",19.8906,20.237,19.6627,20.0,480596.0],["2008-02-29",19.8086,19.9818,19.371,19.4804,542686.0],["2008-03-03",19.1522,19.5351,18.5962,18.8696,394262.0],["2008-03-04",18.6144,18.7785,18.2315,18.3592,370786.0],["2008-03-05",18.4139,18.5324,18.1951,18.4777,253956.0],["2008-03-06",18.4139,18.4777,17.6937,17.8578,272166.0],["2008-03-07",17.6755,18.0583,17.3747,17.4567,250555.0],["2008-03-10",17.5387,17.9125,17.4567,17.4749,572195.0],["2008-03-11",17.9672,17.9672,16.9918,17.3291,251213.0],["2008-03-12",17.3564,17.3564,16.8004,16.8551,291473.0],["2008-03-13",17.3017,17.3017,16.4813,16.8459,487507.0],["2008-03-14",17.0738,17.1194,16.1258,16.3993,447028.0],["2008-03-17",15.9708,16.4357,15.6609,15.8523,430024.0],["2008-03-18",16.217,17.01,16.217,16.9553,333378.0],["2008-03-19",17.1376,17.2562,16.2899,16.3902,204920.0],["2008-03-20",16.7548,17.3929,16.4904,16.8368,468309.0],["2008-03-24",16.7639,17.165,16.2625,16.8733,223678.0],["2008-03-25",17.0465,17.2197,17.0465,17.1832,260976.0],["2008-03-26",17.1012,17.1012,16.7912,17.0374,211063.0],["2008-03-27",17.0921,17.3655,16.9006,17.0465,192633.0],["2008-03-28",17.0374,17.3838,16.8095,17.1285,328003.0],["2008-03-31",17.1285,17.1832,16.7548,16.7821,222581.0],["2008-04-01",16.8642,17.5114,16.7366,17.4385,264048.0],["2008-04-02",17.4385,17.7666,17.32,17.6664,142939.0],["2008-04-03",17.5479,17.7484,17.3017,17.5387,95220.0],["2008-04-04",17.5387,17.7849,17.2288,17.6117,74267.0],["2008-04-07",17.7666,18.0401,17.6846,17.7119,133176.0],["2008-04-08",17.5387,17.8578,17.3564,17.6664,165428.0],["2008-04-09",17.7302,17.8669,17.1285,17.247,115734.0],["2008-04-10",17.2744,17.557,17.0921,17.3838,71744.0],["2008-04-11",17.2106,17.2197,17.0921,17.1559,105312.0],["2008-04-14",17.0738,17.3929,16.3263,16.3628,276334.0],["2008-04-15",16.5087,16.6272,15.8614,15.8706,460521.0],["2008-04-16",16.0438,16.2808,15.8979,16.1167,233990.0],["2008-04-17",15.9526,16.0164,15.6791,15.7885,125497.0],["2008-04-18",16.0255,16.3993,15.9526,16.1349,233661.0],["2008-04-21",16.0438,16.454,16.0438,16.2534,208869.0],["2008-04-22",16.1623,16.2808,15.8706,16.0984,319446.0],["2008-04-23",16.1714,16.3993,15.7247,16.217,242547.0],["2008-04-24",16.1896,16.4995,15.7521,15.9435,284013.0],["2008-04-25",15.9891,16.4631,15.8523,16.2352,406109.0],["2008-04-28",16.1805,16.3628,15.9161,16.1896,221594.0],["2008-04-29",16.1258,17.0556,16.0984,16.928,311109.0],["2008-04-30",17.0738,17.0738,16.454,16.5725,375613.0],["2008-05-01",16.5998,17.7849,16.4266,17.32,180566.0],["2008-05-02",17.3747,17.4749,16.7457,16.8824,150070.0],["2008-05-05",16.9736,16.9736,16.2717,16.4631,156871.0],["2008-05-06",16.4631,16.9006,16.1349,16.8368,323396.0],["2008-05-07",15.4057,15.8159,14.2662,14.4394,2559850.0],["2008-05-08",14.6035,14.8131,14.1203,14.2753,526341.0],["2008-05-09",14.3118,15.3054,14.175,15.2689,664892.0],["2008-05-12",15.3236,15.4148,14.8678,15.0501,216438.0],["2008-05-13",15.0593,15.4695,14.7858,15.3692,400405.0],["2008-05-14",15.3236,15.5424,15.1778,15.2689,457010.0],["2008-05-15",15.3054,15.6153,15.1504,15.5971,315278.0],["2008-05-16",15.6882,15.7703,15.3783,15.6974,170584.0],["2008-05-19",15.6974,16.5634,15.4968,16.454,269204.0],["2008-05-20",16.3446,16.7183,15.9526,16.7001,226531.0],["2008-05-21",16.8095,17.0283,16.6363,16.7092,253626.0],["2008-05-22",16.7548,17.1285,16.6363,16.9006,296519.0],["2008-05-23",16.7548,16.8642,16.3993,16.691,157858.0],["2008-05-27",16.6727,16.9736,16.5087,16.6089,163892.0],["2008-05-28",16.7183,16.7912,16.381,16.773,204920.0],["2008-05-29",16.691,17.0921,16.5634,17.0556,139429.0],["2008-05-30",17.1012,17.2926,16.7912,17.0921,210295.0],["2008-06-02",17.0009,17.083,16.5998,16.9553,151276.0],["2008-06-03",17.0556,17.0647,16.5269,16.7548,108493.0],["2008-06-04",16.7548,17.083,16.5451,16.8095,119244.0],["2008-06-05",16.8186,17.1285,16.6727,17.1285,205029.0],["2008-06-06",16.9918,16.9918,16.3355,16.381,117269.0],["2008-06-09",16.5542,16.5542,16.0164,16.2717,118915.0],["2008-06-10",16.0893,16.3172,15.7156,16.2625,195815.0],["2008-06-11",16.1896,16.2717,15.7703,15.9526,121328.0],["2008-06-12",16.0984,16.2261,15.825,15.907,246057.0],["2008-06-13",16.1076,16.2443,15.9526,16.2261,219839.0],["2008-06-16",15.9344,16.4813,15.907,16.2899,109371.0],["2008-06-17",16.3628,17.0283,16.3628,16.8459,193840.0],["2008-06-18",16.8642,16.9189,16.3446,16.3719,133176.0],["2008-06-19",16.3719,16.7274,15.9161,15.9708,152812.0],["2008-06-20",15.7521,16.1714,15.7156,15.9344,302443.0],["2008-06-23",16.1076,16.4813,15.6335,15.6974,124729.0],["2008-06-24",15.6335,15.7429,15.3145,15.351,171351.0],["2008-06-25",15.351,15.6062,14.8678,15.2507,295312.0],["2008-06-26",15.1778,15.3874,15.0319,15.2689,172558.0],["2008-06-27",15.4968,15.8341,15.196,15.6791,619915.0],["2008-06-30",15.6791,15.8432,15.4421,15.7703,249348.0],["2008-07-01",15.3692,16.0346,15.3692,15.9344,357183.0],["2008-07-02",15.9526,16.1805,15.6791,15.6791,192962.0],["2008-07-03",15.6791,15.8067,15.4512,15.4877,221813.0],["2008-07-07",15.588,15.7794,15.4877,15.5424,291802.0],["2008-07-08",15.5971,16.1349,15.4786,16.1167,183418.0],["2008-07-09",16.1531,16.4175,15.7065,15.8067,217535.0],["2008-07-10",15.7521,16.7457,15.7338,16.1531,166196.0],["2008-07-11",16.0438,16.8368,15.9161,16.6545,199983.0],["2008-07-14",16.8277,16.8642,16.1714,16.5451,195266.0],["2008-07-15",16.4084,17.2835,16.3537,17.1285,269094.0],["2008-07-16",17.2197,18.2315,17.0465,18.2315,398101.0],["2008-07-17",18.3409,18.6053,18.186,18.3592,610151.0],["2008-07-18",18.3865,18.9973,18.0766,18.9973,278857.0],["2008-07-21",19.0064,19.2343,18.6873,19.1887,238817.0],["2008-07-22",19.0246,19.5807,18.9335,19.5533,277431.0],["2008-07-23",19.5077,19.9727,19.0793,19.4348,211282.0],["2008-07-24",19.5533,19.6445,18.8879,18.9699,163672.0],["2008-07-25",19.1249,19.2343,18.6691,18.815,218193.0],["2008-07-28",18.742,18.8879,18.2133,18.3045,203494.0],["2008-07-29",18.4321,19.2343,18.4321,18.8241,286098.0],["2008-07-30",18.8241,19.216,18.35,18.7056,277870.0],["2008-07-31",18.5324,19.0975,18.4047,18.6509,155116.0],["2008-08-01",18.7147,18.7876,18.3227,18.4686,105970.0],["2008-08-04",18.5779,18.815,18.1222,18.5962,247044.0],["2008-08-05",19.9362,21.34,19.0884,20.9936,1321995.0],["2008-08-06",20.2097,22.5798,20.2097,22.2242,755394.0],["2008-08-07",21.9234,22.4704,21.8232,22.0693,420151.0],["2008-08-08",22.1422,22.3245,21.4038,21.5861,388777.0],["2008-08-11",21.6682,22.5433,21.5679,22.4977,408303.0],["2008-08-12",22.1969,22.4157,21.8414,22.0328,239695.0],["2008-08-13",22.0602,22.443,21.969,22.1969,329319.0],["2008-08-14",22.1969,22.4248,21.9781,22.1969,299920.0],["2008-08-15",22.3883,22.8897,22.1513,22.6892,355757.0],["2008-08-18",22.7621,22.8168,21.5861,21.9872,270191.0],["2008-08-19",21.7776,22.1604,21.2306,21.3582,321092.0],["2008-08-20",21.4403,21.8414,21.0574,21.4129,206126.0],["2008-08-21",21.2215,21.6591,20.9572,21.5223,245838.0],["2008-08-22",21.6864,22.0328,21.6773,21.9234,131640.0],["2008-08-25",21.8778,22.2334,21.4585,21.7229,208540.0],["2008-08-26",21.6682,22.4704,21.6682,22.2607,334804.0],["2008-08-27",22.1787,22.7803,22.1787,22.516,281819.0],["2008-08-28",22.6071,22.6892,22.3883,22.598,147108.0],["2008-08-29",22.5524,22.5889,22.2151,22.2607,110797.0],["2008-09-02",22.6436,22.8259,22.2151,22.4248,250226.0],["2008-09-03",22.4339,23.0538,22.4248,22.7894,302004.0],["2008-09-04",22.7894,22.99,22.3336,22.5706,287853.0],["2008-09-05",22.4704,22.6253,21.8049,22.5251,247154.0],["2008-09-08",22.9809,23.464,22.4066,23.1905,370896.0],["2008-09-09",23.2908,23.8377,23.1176,23.2088,380549.0],["2008-09-10",23.2452,23.6645,23.0082,23.4184,264816.0],["2008-09-11",23.1541,23.2452,22.6345,23.2088,333817.0],["2008-09-12",23.0538,23.4458,22.598,22.8806,207443.0],["2008-09-15",22.6709,23.2817,22.3883,22.8441,250665.0],["2008-09-16",22.1787,23.2452,22.1057,22.6892,375942.0],["2008-09-17",22.7165,23.1176,22.1513,22.5798,402051.0],["2008-09-18",22.7894,23.1723,22.1057,22.6892,683102.0],["2008-09-19",22.6892,24.6855,22.6892,23.9471,678275.0],["2008-09-22",23.7101,23.9016,23.4002,23.4366,317143.0],["2008-09-23",23.4275,23.8377,23.0447,23.3364,473026.0],["2008-09-24",23.464,23.464,22.8988,23.2452,293448.0],["2008-09-25",23.1996,23.5551,22.753,23.0538,170803.0],["2008-09-26",22.8624,23.5369,22.6892,23.5005,175959.0],["2008-09-29",23.1632,23.3273,22.2334,22.5251,240572.0],["2008-09-30",22.6618,22.6618,22.0055,22.3701,295861.0],["2008-10-01",22.2425,22.99,22.0784,22.8988,212599.0],["2008-10-02",22.7621,22.7621,21.6864,21.8687,254723.0],["2008-10-03",22.1604,22.5524,21.9325,21.9325,196802.0],["2008-10-06",21.3856,21.5223,20.2005,21.0119,308476.0],["2008-10-07",21.3036,22.2607,21.0392,21.0392,808050.0],["2008-10-08",20.629,21.4859,20.0638,20.1094,315936.0],["2008-10-09",20.2917,20.5014,17.9854,17.9854,404135.0],["2008-10-10",17.3473,19.0702,16.4631,18.4959,475001.0],["2008-10-13",18.897,20.0091,18.6873,19.9453,196144.0],["2008-10-14",20.3373,20.866,19.8359,20.7566,641635.0],["2008-10-15",20.3646,20.784,18.5415,18.5506,443298.0],["2008-10-16",18.6418,19.9544,17.5661,19.7995,386473.0],["2008-10-17",19.2707,20.1276,18.3683,19.3345,304418.0],["2008-10-20",19.3984,20.1641,19.2525,20.1003,181992.0],["2008-10-21",19.8633,20.1641,19.7083,19.9362,297836.0],["2008-10-22",19.5898,19.8541,19.0793,19.4075,188136.0],["2008-10-23",19.4804,19.7995,18.0401,18.6873,252420.0],["2008-10-24",17.6117,18.268,17.4567,17.9034,158626.0],["2008-10-27",17.9216,18.5871,17.402,17.5296,278857.0],["2008-10-28",18.0219,18.1039,16.1531,18.0219,369689.0],["2008-10-29",18.4047,19.1887,17.8213,18.7785,319446.0],["2008-10-30",18.7785,19.7539,18.5324,19.3528,340070.0],["2008-10-31",19.371,20.2097,19.1522,19.8268,457120.0],["2008-11-03",19.8268,20.0365,19.4257,19.8815,224666.0],["2008-11-04",20.155,20.2644,19.4348,19.8906,278090.0],["2008-11-05",22.2425,23.8195,22.0146,22.9717,2383671.0],["2008-11-06",22.7985,24.1841,22.68,23.2361,1301700.0],["2008-11-07",23.1541,23.9745,22.5524,22.8532,625509.0],["2008-11-10",23.464,23.6828,22.8806,23.1449,544551.0],["2008-11-11",22.917,23.7101,22.7165,23.0264,416860.0],["2008-11-12",22.835,23.0264,21.8414,21.9417,249458.0],["2008-11-13",21.9872,23.1632,21.1486,23.1632,383292.0],["2008-11-14",23.072,23.4731,22.2425,22.2425,557934.0],["2008-11-17",22.1057,22.753,21.6955,22.0784,305295.0],["2008-11-18",22.1696,22.7803,21.65,22.1787,395030.0],["2008-11-19",22.1149,22.4977,20.2644,20.3373,384279.0],["2008-11-20",20.3373,20.5105,18.7238,18.979,393165.0],["2008-11-21",19.3072,20.4376,17.8396,20.3191,606531.0],["2008-11-24",20.7384,21.4676,20.2005,21.4038,399089.0],["2008-11-25",21.65,22.0875,21.1577,21.9872,533471.0],["2008-11-26",21.6044,22.9444,21.2853,22.917,515261.0],["2008-11-28",22.7165,23.4731,22.3701,23.0356,232893.0],["2008-12-01",22.6709,23.0629,21.0119,21.0848,564626.0],["2008-12-02",21.5406,22.7438,21.2215,22.2425,678165.0],["2008-12-03",21.8778,23.701,21.8505,23.4913,1043686.0],["2008-12-04",23.4731,24.0565,22.1331,22.6892,573731.0],["2008-12-05",22.3154,23.1632,21.3309,23.1176,472807.0],["2008-12-08",23.4275,23.9289,21.1577,21.5497,760111.0],["2008-12-09",21.4312,22.3792,21.2762,21.5679,552998.0],["2008-12-10",21.8232,22.0146,20.8295,21.2215,442310.0],["2008-12-11",21.021,21.5497,20.4649,20.8022,261854.0],["2008-12-12",20.2917,21.4129,20.0638,21.3218,222252.0],["2008-12-15",21.4676,21.7502,20.7201,21.2853,247703.0],["2008-12-16",21.5588,23.0902,21.3582,22.917,520856.0],["2008-12-17",22.68,22.9991,22.3336,22.7438,212050.0],["2008-12-18",22.7438,23.5825,22.3701,22.9262,223020.0],["2008-12-19",23.0082,23.8742,22.8532,23.1541,426294.0],["2008-12-22",23.0994,23.1541,22.1696,22.8806,336669.0],["2008-12-23",22.9626,23.5278,22.3428,22.5524,213586.0],["2008-12-24",22.4795,22.4795,21.732,21.8505,176727.0],["2008-12-26",22.0419,23.0811,21.9781,22.9535,232345.0],["2008-12-29",23.0173,23.1996,22.6071,23.0538,351698.0],["2008-12-30",23.1449,23.7192,22.8077,23.5643,502097.0],["2008-12-31",23.5096,24.4303,23.2543,24.1203,567039.0],["2009-01-02",24.3938,24.9863,23.9562,24.3573,552010.0],["2009-01-05",24.4576,25.0228,23.8377,24.1841,538846.0],["2009-01-06",24.0383,24.3847,21.9143,22.3154,879684.0],["2009-01-07",22.0693,22.5251,21.9325,22.3701,302114.0],["2009-01-08",22.3336,22.3974,21.7867,22.0693,351479.0],["2009-01-09",21.9872,22.1057,20.784,21.1486,659626.0],["2009-01-12",21.2397,21.4221,20.4193,20.6837,326358.0],["2009-01-13",20.5378,20.8569,19.9088,20.4011,463153.0],["2009-01-14",20.4011,20.4102,19.8906,19.9818,303759.0],["2009-01-15",20.1094,20.5469,19.4804,20.1185,407316.0],["2009-01-16",20.1823,20.5287,19.8177,20.4831,364753.0],["2009-01-20",20.1276,20.3191,19.6263,20.1003,590186.0],["2009-01-21",20.3282,21.4129,20.155,21.3582,389654.0],["2009-01-22",21.0665,21.1304,20.4011,20.5014,370896.0],["2009-01-23",20.155,20.7019,19.9362,20.3737,384060.0],["2009-01-26",20.3373,20.9663,20.2644,20.6381,123851.0],["2009-01-27",20.6199,21.5314,20.4923,21.2762,193730.0],["2009-01-28",21.6044,22.0602,21.4221,21.9508,297836.0],["2009-01-29",21.5314,22.1513,21.4038,21.7502,324712.0],["2009-01-30",21.8505,22.1149,21.1942,21.2397,196692.0],["2009-02-02",20.9663,21.6135,20.9663,21.3036,465128.0],["2009-02-03",21.3765,21.4859,20.8751,21.2306,371225.0],["2009-02-04",21.1668,21.6591,20.8295,20.866,220497.0],["2009-02-05",20.6928,21.4494,20.6199,21.021,289498.0],["2009-02-06",20.948,21.495,20.948,21.2306,192524.0],["2009-02-09",21.2306,21.2306,20.0547,20.3373,418725.0],["2009-02-10",20.2735,20.7657,20.0912,20.2917,524585.0],["2009-02-11",20.4923,20.7201,20.1732,20.4649,383621.0],["2009-02-12",20.1641,20.8022,19.9088,20.7475,319666.0],["2009-02-13",20.8295,21.4129,20.8204,21.2397,316375.0],["2009-02-17",20.6199,21.3218,20.6016,20.9663,195485.0],["2009-02-18",21.0119,21.1577,20.4193,20.6837,235636.0],["2009-02-19",20.8113,21.0027,20.3191,20.474,163672.0],["2009-02-20",20.2735,20.5105,19.7356,20.2188,247374.0],["2009-02-23",20.2917,20.3646,19.8997,20.0182,232564.0],["2009-02-24",20.1732,20.7384,19.7903,20.0729,367605.0],["2009-02-25",19.9271,19.9453,18.979,19.6354,541699.0],["2009-02-26",19.7083,19.8997,19.1522,19.371,529632.0],["2009-02-27",19.1978,19.3072,17.7484,17.7575,824286.0],["2009-03-02",17.5843,18.0401,16.1714,16.4357,753420.0],["2009-03-03",16.7457,16.8186,15.7429,15.8432,854892.0],["2009-03-04",17.9945,18.9061,16.2717,18.186,1474039.0],["2009-03-05",18.0401,18.0675,17.4294,17.4932,474562.0],["2009-03-06",17.557,17.7575,16.6727,17.01,577900.0],["2009-03-09",16.8277,17.1832,16.0073,16.1987,324383.0],["2009-03-10",16.3993,16.8186,16.1896,16.6819,374406.0],["2009-03-11",16.7183,16.8642,16.4266,16.5907,403586.0],["2009-03-12",16.4357,17.7119,16.4357,17.6664,230699.0],["2009-03-13",17.6481,17.8487,17.165,17.5479,168499.0],["2009-03-16",17.7119,17.7666,17.1194,17.2288,139977.0],["2009-03-17",17.165,17.7211,16.8368,17.6664,196473.0],["2009-03-18",17.4749,18.1586,17.3291,17.7666,200751.0],["2009-03-19",17.9945,18.186,16.9189,17.4932,252968.0],["2009-03-20",17.5934,17.5934,16.9371,17.1285,265693.0],["2009-03-23",17.5479,17.6026,16.9918,17.402,371005.0],["2009-03-24",16.9918,17.3655,16.6727,16.8004,327345.0],["2009-03-25",16.9553,17.2288,16.7183,17.2288,218193.0],["2009-03-26",17.2926,17.7575,17.2835,17.7302,184186.0],["2009-03-27",17.4294,17.8213,17.3291,17.4567,164550.0],["2009-03-30",17.0738,17.6026,16.9462,17.4932,211063.0],["2009-03-31",17.7484,18.1313,17.5752,17.639,254943.0],["2009-04-01",17.4476,17.7119,17.2015,17.6846,229712.0],["2009-04-02",17.9125,18.3409,17.7849,18.0857,181115.0],["2009-04-03",17.9763,18.3045,17.5023,17.9672,146230.0],["2009-04-06",17.7849,18.0857,17.7393,17.9581,295532.0],["2009-04-07",17.8669,17.9581,17.5387,17.5479,273702.0],["2009-04-08",17.6846,17.7666,16.8642,17.6481,205029.0],["2009-04-09",17.8304,18.2133,17.557,18.2133,229383.0],["2009-04-13",18.0948,18.0948,17.3747,17.5934,119463.0],["2009-04-14",17.3564,17.5934,17.0191,17.1012,169267.0],["2009-04-15",16.928,17.8669,16.928,17.6572,270959.0],["2009-04-16",17.8031,18.5141,17.7484,18.423,212818.0],["2009-04-17",18.4868,18.9699,18.3774,18.8879,180127.0],["2009-04-20",18.4868,18.6782,17.8031,18.3227,190988.0],["2009-04-21",18.2042,18.4777,17.9398,18.0948,182870.0],["2009-04-22",17.8213,18.7603,17.8213,18.4686,269972.0],["2009-04-23",18.423,18.423,17.7119,18.2954,279077.0],["2009-04-24",18.3774,18.7056,17.8943,18.2224,142281.0],["2009-04-27",17.8943,18.3683,17.639,18.113,286098.0],["2009-04-28",17.9581,18.5415,17.7119,18.1677,182102.0],["2009-04-29",18.2498,19.4439,18.0219,19.1978,246715.0],["2009-04-30",19.2707,19.5898,19.0975,19.1796,165647.0],["2009-05-01",19.1158,19.2525,18.3409,18.4321,193511.0],["2009-05-04",19.0975,19.0975,18.3045,18.897,180127.0],["2009-05-05",18.8605,19.4895,18.4139,19.3437,280613.0],["2009-05-06",19.4986,20.4649,19.2343,20.2917,355318.0],["2009-05-07",20.6381,21.4038,20.3555,20.7475,567478.0],["2009-05-08",20.9389,21.3947,19.7083,20.5378,237939.0],["2009-05-11",20.3282,20.7293,20.2917,20.6563,196802.0],["2009-05-12",20.6928,21.0483,19.8633,20.0182,235307.0],["2009-05-13",20.0547,20.0547,19.4713,19.8268,272495.0],["2009-05-14",19.9635,20.1459,19.5624,19.8359,364533.0],["2009-05-15",19.8177,19.8997,19.4075,19.8268,527218.0],["2009-05-18",20.082,20.3646,19.4986,20.1459,254614.0],["2009-05-19",20.0729,20.1094,19.7995,19.9362,149082.0],["2009-05-20",19.918,20.1003,19.6901,19.9635,209637.0],["2009-05-21",19.7083,19.9544,19.4895,19.8906,248690.0],["2009-05-22",19.9271,20.2735,19.608,19.8724,235087.0],["2009-05-26",19.7812,20.4649,19.608,19.9088,224337.0],["2009-05-27",19.8724,19.8724,19.2707,19.3163,121328.0],["2009-05-28",19.4622,19.4622,18.5688,18.6235,292899.0],["2009-05-29",18.7238,18.8788,18.3227,18.8332,139868.0],["2009-06-01",19.052,19.4531,18.9973,19.1887,206565.0],["2009-06-02",19.1431,20.0273,19.1431,19.8815,203603.0],["2009-06-03",19.6901,20.0638,19.6171,20.0182,196582.0],["2009-06-04",20.1276,20.1276,19.608,19.7812,186271.0],["2009-06-05",19.9909,19.9909,19.3528,19.6809,145133.0],["2009-06-08",19.3437,19.6992,19.216,19.4348,275237.0],["2009-06-09",19.4622,19.6718,19.3163,19.5898,336121.0],["2009-06-10",19.7812,19.845,19.1249,19.608,215999.0],["2009-06-11",19.5898,20.4923,19.4257,20.082,249897.0],["2009-06-12",19.8906,20.3282,19.8541,20.2644,103776.0],["2009-06-15",20.1003,20.1367,19.5716,20.0912,248251.0],["2009-06-16",20.2917,20.4376,19.9635,20.3555,207333.0],["2009-06-17",20.3191,20.866,20.2005,20.6928,295532.0],["2009-06-18",20.6199,21.1668,20.6199,20.9754,191427.0],["2009-06-19",21.0757,21.3309,21.0119,21.0574,332172.0],["2009-06-22",20.9845,21.0119,20.5105,20.5287,173107.0],["2009-06-23",20.7384,20.8842,20.1823,20.2552,226531.0],["2009-06-24",20.4558,20.5196,19.608,19.7083,284672.0],["2009-06-25",19.6445,20.4649,19.5624,20.4011,171571.0],["2009-06-26",20.2461,20.4284,19.6627,20.1823,657761.0],["2009-06-29",20.2005,20.5287,19.9818,20.4467,175739.0],["2009-06-30",20.5287,20.8113,20.3829,20.6108,164111.0],["2009-07-01",20.6655,20.9936,20.5561,20.8204,190659.0],["2009-07-02",20.5561,20.8204,20.0547,20.0547,264706.0],["2009-07-06",20.1094,20.3191,19.5442,19.6992,240024.0],["2009-07-07",19.763,19.763,19.0611,19.134,174094.0],["2009-07-08",19.1249,19.1249,18.5688,18.66,184296.0],["2009-07-09",18.6964,18.897,18.2862,18.7238,218632.0],["2009-07-10",18.6964,18.9517,18.5871,18.8058,127471.0],["2009-07-13",18.8696,19.3254,18.66,19.2981,630775.0],["2009-07-14",19.3437,19.4439,18.9517,19.1705,334475.0],["2009-07-15",19.3984,19.4895,19.1887,19.4713,143488.0],["2009-07-16",19.3345,19.6536,19.2252,19.608,112443.0],["2009-07-17",19.6627,19.763,19.371,19.4257,97523.0],["2009-07-20",19.5989,19.8177,19.1705,19.4257,293009.0],["2009-07-21",19.5624,19.9088,19.3801,19.8997,204371.0],["2009-07-22",19.8815,20.0182,19.1522,19.2069,213805.0],["2009-07-23",19.2069,19.4075,18.979,19.1522,202287.0],["2009-07-24",19.0884,19.3072,18.979,19.3072,110139.0],["2009-07-27",19.289,19.8359,19.1249,19.7903,421797.0],["2009-07-28",19.7448,20.4193,19.6809,20.237,255162.0],["2009-07-29",20.2097,20.4011,19.9635,20.1003,98620.0],["2009-07-30",20.1732,20.5378,19.8906,19.9544,120012.0],["2009-07-31",19.9271,20.2644,19.7995,20.0912,134712.0],["2009-08-03",20.0547,20.6381,19.9271,20.6108,381098.0],["2009-08-04",20.3464,20.4102,18.6691,20.0091,1090637.0],["2009-08-05",19.918,20.1367,19.2343,19.4348,616624.0],["2009-08-06",19.4257,19.5533,18.7785,18.979,447137.0],["2009-08-07",19.2252,19.526,19.0702,19.1887,154567.0],["2009-08-10",19.1522,19.3892,18.9608,19.1613,103996.0],["2009-08-11",19.1978,19.3254,18.8788,18.9517,137564.0],["2009-08-12",18.9061,19.6445,18.8423,19.4986,371335.0],["2009-08-13",19.526,19.845,19.1431,19.2616,181663.0],["2009-08-14",19.2981,19.3619,18.8423,19.1431,158626.0],["2009-08-17",18.8696,19.1887,18.7603,19.1431,180786.0],["2009-08-18",19.1431,19.6171,19.0975,19.1431,556837.0],["2009-08-19",19.0064,19.3528,18.979,19.2525,93464.0],["2009-08-20",19.2616,19.6263,19.2616,19.5624,110468.0],["2009-08-21",19.5989,19.9544,19.5442,19.7539,171900.0],["2009-08-24",19.7448,19.9909,19.6901,19.8997,77339.0],["2009-08-25",19.918,20.2552,19.8815,20.1732,133724.0],["2009-08-26",20.1003,20.6108,20.1003,20.6016,158846.0],["2009-08-27",20.5196,20.6655,20.2279,20.6108,277322.0],["2009-08-28",20.6837,20.6928,20.0,20.1641,72621.0],["2009-08-31",20.0547,20.2826,19.5898,19.6263,165757.0],["2009-09-01",19.5351,19.9453,19.3345,19.4166,159284.0],["2009-09-02",19.371,19.4895,19.2343,19.3437,72731.0],["2009-09-03",19.5169,19.526,19.1158,19.5077,137564.0],["2009-09-04",19.4166,20.0365,19.3072,19.9271,114746.0],["2009-09-08",19.9909,20.155,19.4439,19.5077,107725.0],["2009-09-09",19.4622,20.1641,19.4439,19.9453,52985.0],["2009-09-10",19.8724,20.1641,19.6809,20.1185,160930.0],["2009-09-11",20.082,20.2461,19.6445,19.7356,107396.0],["2009-09-14",19.6809,20.0091,19.5624,19.8724,172997.0],["2009-09-15",19.8997,20.1094,19.7356,20.082,436716.0],["2009-09-16",20.1732,20.5743,19.7903,20.5743,364972.0],["2009-09-17",20.6016,20.866,20.6016,20.784,122316.0],["2009-09-18",20.8113,20.9663,20.6928,20.8204,159065.0],["2009-09-21",20.6199,21.0939,20.6199,21.021,116063.0],["2009-09-22",21.1486,21.1486,20.4011,20.6837,96975.0],["2009-09-23",20.8113,20.8113,20.3099,20.3099,143378.0],["2009-09-24",20.3099,20.4193,20.0273,20.1276,119902.0],["2009-09-25",20.0547,20.2552,20.0547,20.2097,122316.0],["2009-09-28",20.3737,20.8569,20.2005,20.6472,66807.0],["2009-09-29",20.7201,20.8387,20.5378,20.7748,141842.0],["2009-09-30",20.8569,20.8569,20.0638,20.4831,103118.0],["2009-10-01",20.2826,20.2826,19.8359,19.8815,124071.0],["2009-10-02",19.6809,19.8177,19.6171,19.7174,129227.0],["2009-10-05",19.6992,20.1094,19.6263,19.9453,91929.0],["2009-10-06",19.8724,19.9453,19.6263,19.8633,211392.0],["2009-10-07",19.8268,19.918,19.5716,19.6445,259550.0],["2009-10-08",19.6809,19.9544,19.4986,19.8177,376381.0],["2009-10-09",19.8633,20.2097,19.8633,20.0729,133395.0],["2009-10-12",20.2461,20.2461,19.8906,19.9727,138441.0],["2009-10-13",20.0,20.0091,19.6901,19.7812,119792.0],["2009-10-14",19.918,20.0182,19.6445,19.8633,142062.0],["2009-10-15",19.7083,19.7812,19.5716,19.6809,151386.0],["2009-10-16",19.5989,19.6445,19.3892,19.5807,149082.0],["2009-10-19",19.6536,19.6536,19.1796,19.3801,94342.0],["2009-10-20",19.4075,19.4075,18.9243,19.1249,344348.0],["2009-10-21",19.0884,19.1978,18.5597,19.1431,806405.0],["2009-10-22",19.0611,19.0611,18.7876,18.9243,309135.0],["2009-10-23",19.0611,19.1158,18.7056,18.9152,302553.0],["2009-10-26",18.9608,19.1978,17.7119,18.0948,888131.0],["2009-10-27",18.1586,18.35,18.1222,18.2498,476647.0],["2009-10-28",18.2315,18.4139,18.031,18.0401,205358.0],["2009-10-29",18.1404,18.2954,18.0948,18.2407,229383.0],["2009-10-30",17.9854,18.3865,17.8122,17.9307,233771.0],["2009-11-02",17.9307,18.0857,17.6299,17.7211,134273.0],["2009-11-03",17.6846,18.0492,17.5479,18.0036,157310.0],["2009-11-04",18.031,18.0492,17.7484,17.8213,112772.0],["2009-11-05",17.949,18.4959,17.9034,18.4412,260318.0],["2009-11-06",16.7274,17.6026,16.3993,17.1012,907987.0],["2009-11-09",17.2562,17.5114,16.9189,17.0921,446369.0],["2009-11-10",17.1923,17.5479,16.9827,17.4111,335024.0],["2009-11-11",17.4111,17.4385,17.083,17.247,197350.0],["2009-11-12",17.1468,17.3382,17.0647,17.165,167731.0],["2009-11-13",17.1285,17.484,17.0465,17.1832,283575.0],["2009-11-16",17.3382,17.794,17.2653,17.4111,252639.0],["2009-11-17",17.3473,17.3473,17.1012,17.1194,192962.0],["2009-11-18",17.083,17.083,16.7092,16.8642,324493.0],["2009-11-19",16.7274,16.8824,16.5269,16.7183,204591.0],["2009-11-20",16.6636,16.8551,16.5998,16.6819,156871.0],["2009-11-23",16.8459,17.247,16.8277,17.0009,152812.0],["2009-11-24",17.0556,17.1559,16.9098,16.9553,103996.0],["2009-11-25",16.9644,17.2197,16.9644,17.0465,111565.0],["2009-11-27",16.6363,16.9006,16.6363,16.7183,34336.0],["2009-11-30",16.7457,16.8186,16.4266,16.7639,223788.0],["2009-12-01",16.9189,17.3382,16.691,17.247,280503.0],["2009-12-02",17.2744,17.9034,17.2744,17.639,300249.0],["2009-12-03",17.6299,17.8213,17.2926,17.32,87979.0],["2009-12-04",17.4658,17.876,17.2379,17.639,89954.0],["2009-12-07",17.6755,17.7849,17.3655,17.5023,82275.0],["2009-12-08",17.3291,17.4567,17.0738,17.32,95000.0],["2009-12-09",17.3017,17.4202,17.1376,17.2653,108932.0],["2009-12-10",17.2926,17.3929,17.0191,17.1194,154787.0],["2009-12-11",17.1923,17.3108,16.9736,17.0921,46074.0],["2009-12-14",17.2015,17.2653,16.9827,17.1103,115734.0],["2009-12-15",17.0283,17.5205,16.9189,17.0556,188794.0],["2009-12-16",17.1832,17.32,17.0647,17.2926,163672.0],["2009-12-17",17.165,17.3382,17.0738,17.083,94232.0],["2009-12-18",17.2106,17.5934,17.0921,17.5661,461069.0],["2009-12-21",17.6664,17.9125,17.5387,17.7028,123083.0],["2009-12-22",17.7758,17.9307,17.5387,17.8578,149960.0],["2009-12-23",17.9034,18.2315,17.6755,18.0675,166086.0],["2009-12-24",18.0948,18.1768,17.8031,17.8851,24463.0],["2009-12-28",17.876,17.876,17.5023,17.7211,44977.0],["2009-12-29",17.8031,18.0766,17.5387,17.9945,67466.0],["2009-12-30",17.8851,17.9854,17.6846,17.7393,161259.0],["2009-12-31",17.7758,17.8122,17.5205,17.5296,71524.0],["2010-01-04",17.6481,17.8213,17.5023,17.8213,295312.0],["2010-01-05",17.7575,17.7849,17.3108,17.5387,301236.0],["2010-01-06",17.4749,18.0492,17.32,17.8396,589308.0],["2010-01-07",17.8669,17.9763,17.5843,17.7575,145353.0],["2010-01-08",17.7666,18.3956,17.7666,18.2042,165208.0],["2010-01-11",18.2224,18.5506,18.1313,18.5506,177933.0],["2010-01-12",18.3956,18.9426,18.3956,18.6873,430243.0],["2010-01-13",18.7967,19.052,18.5871,18.9061,155884.0],["2010-01-14",18.9517,19.3437,18.9517,19.1978,219290.0],["2010-01-15",19.2799,19.2799,18.742,19.0337,223020.0],["2010-01-19",18.9699,19.4439,18.9426,19.3254,163672.0],["2010-01-20",19.1431,19.4257,18.9152,19.216,236404.0],["2010-01-21",19.1796,19.289,18.8423,19.1067,256917.0],["2010-01-22",19.0064,19.1887,18.7511,18.8241,203823.0],["2010-01-25",18.8879,19.0428,18.5141,18.7876,186271.0],["2010-01-26",18.815,18.9152,18.3774,18.4959,253517.0],["2010-01-27",18.3865,18.5597,18.2315,18.5141,181883.0],["2010-01-28",18.4868,18.5324,18.0766,18.1222,171900.0],["2010-01-29",18.1768,18.3227,17.9125,17.9125,285769.0],["2010-02-01",17.9854,18.1951,17.8943,18.1495,149850.0],["2010-02-02",18.1586,18.2315,17.9581,18.1586,165647.0],["2010-02-03",18.0401,18.2407,17.8669,18.2133,315826.0],["2010-02-04",18.0675,18.2407,17.9307,18.0128,140526.0],["2010-02-05",18.0766,18.2771,17.794,18.1677,219619.0],["2010-02-08",18.1768,18.268,17.8578,17.8851,72292.0],["2010-02-09",18.0857,18.0857,17.794,18.0036,65162.0],["2010-02-10",17.9034,18.0675,17.5843,17.9945,95768.0],["2010-02-11",17.9034,18.0948,17.6481,17.9763,79313.0],["2010-02-12",17.8031,18.1586,17.7849,18.0492,112333.0],["2010-02-16",18.1677,18.1677,17.8396,18.0492,93355.0],["2010-02-17",18.113,18.3045,17.9945,18.2771,80739.0],["2010-02-18",18.2315,18.3956,18.2042,18.35,110139.0],["2010-02-19",18.3227,18.3592,18.2224,18.3045,147108.0],["2010-02-22",18.3227,18.4686,18.0492,18.2042,121986.0],["2010-02-23",18.1951,18.2315,17.9034,17.9307,119025.0],["2010-02-24",17.7211,18.3318,17.6117,17.7302,596987.0],["2010-02-25",17.5205,18.0492,17.4294,17.949,267449.0],["2010-02-26",17.9581,18.1404,17.7484,17.794,183528.0],["2010-03-01",17.8122,18.0401,17.5934,17.7028,187368.0],["2010-03-02",17.7028,17.8578,17.4202,17.7666,180347.0],["2010-03-03",17.8487,18.5779,17.8487,18.4959,417079.0],["2010-03-04",18.5779,19.2707,18.5779,19.2525,320324.0],["2010-03-05",19.2434,19.5077,19.0702,19.2707,174862.0],["2010-03-08",19.2343,19.2525,18.9881,19.052,86882.0],["2010-03-09",19.0155,19.1522,18.8696,18.9881,120341.0],["2010-03-10",18.9881,19.2343,18.8879,18.9973,58360.0],["2010-03-11",18.8788,18.9881,18.7329,18.7967,83372.0],["2010-03-12",18.9061,18.9243,18.3956,18.6691,116831.0],["2010-03-15",18.5871,18.6964,18.4412,18.5232,108822.0],["2010-03-16",18.5141,18.5141,18.3136,18.4412,70647.0],["2010-03-17",18.4139,18.6691,18.4047,18.5871,126045.0],["2010-03-18",18.5871,18.7967,18.5871,18.7147,98182.0],["2010-03-19",18.7967,18.8605,18.66,18.7967,135699.0],["2010-03-22",18.6873,19.216,18.6873,19.052,64284.0],["2010-03-23",19.1158,19.289,18.8058,19.2434,110139.0],["2010-03-24",19.2616,19.3984,19.052,19.0884,61981.0],["2010-03-25",19.216,19.289,18.7238,18.7238,107506.0],["2010-03-26",18.7147,18.897,18.6964,18.8332,70647.0],["2010-03-29",18.9243,18.9243,18.6691,18.7785,35214.0],["2010-03-30",18.8423,19.2707,18.7785,19.1067,149741.0],["2010-03-31",19.1249,19.7721,18.9699,19.3163,300578.0],["2010-04-01",19.3528,19.371,18.897,19.052,121219.0],["2010-04-05",19.0428,19.6992,19.0428,19.4166,109371.0],["2010-04-06",19.3801,19.763,19.2069,19.6627,185064.0],["2010-04-07",19.7083,19.763,19.4531,19.6354,104215.0],["2010-04-08",19.6445,19.6809,19.4531,19.5989,57812.0],["2010-04-09",19.5533,19.7539,19.3984,19.4804,54521.0],["2010-04-12",19.5624,19.9818,19.4348,19.9453,125277.0],["2010-04-13",19.8633,19.9909,19.608,19.8177,121328.0],["2010-04-14",19.8359,20.1003,19.6809,20.0456,89406.0],["2010-04-15",20.0,20.3008,19.9635,20.2188,149960.0],["2010-04-16",20.2188,20.237,19.9727,20.2005,122864.0],["2010-04-19",20.0912,20.3282,19.8724,20.3008,157310.0],["2010-04-20",20.3099,20.5014,20.2188,20.474,56825.0],["2010-04-21",20.5105,20.6563,20.2279,20.6563,117598.0],["2010-04-22",20.4558,20.8751,20.4284,20.8478,109810.0],["2010-04-23",20.8933,21.0119,20.7201,20.9845,83262.0],["2010-04-26",21.0483,21.3127,20.948,21.2033,176069.0],["2010-04-27",20.9936,22.2698,20.9936,21.8778,867837.0],["2010-04-28",22.0146,22.2607,21.258,21.3947,355647.0],["2010-04-29",21.5679,21.8778,21.021,21.1212,346433.0],["2010-04-30",20.4193,21.0665,20.3646,20.3646,401941.0],["2010-05-03",20.4193,20.4284,19.9544,20.2279,297945.0],["2010-05-04",19.9909,20.082,19.8724,20.0091,137783.0],["2010-05-05",19.9727,20.1367,19.8815,20.0091,285439.0],["2010-05-06",19.918,20.082,18.8879,19.4622,179689.0],["2010-05-07",19.4622,19.6354,19.1431,19.4895,328990.0],["2010-05-10",19.763,20.3373,19.608,19.918,237171.0],["2010-05-11",19.8086,20.1732,19.8086,20.0182,189562.0],["2010-05-12",20.0456,20.2644,19.8724,20.1641,312974.0],["2010-05-13",20.082,20.3282,19.9088,20.2644,343910.0],["2010-05-14",20.0912,20.4376,20.0091,20.392,194498.0],["2010-05-17",20.4923,20.5378,19.8815,20.4923,238707.0],["2010-05-18",20.6199,20.7201,20.3829,20.5014,177056.0],["2010-05-19",20.5469,20.5834,20.2461,20.474,249568.0],["2010-05-20",20.155,20.2188,19.6992,19.6992,236952.0],["2010-05-21",19.5169,19.7448,19.1613,19.5898,184077.0],["2010-05-24",19.5624,19.7721,19.0611,19.0884,178592.0],["2010-05-25",18.8058,18.979,18.5415,18.9426,193291.0],["2010-05-26",19.0155,19.1705,18.8879,19.0155,476098.0],["2010-05-27",19.2707,19.3437,18.979,19.2981,351150.0],["2010-05-28",19.2616,19.4713,19.1249,19.216,94452.0],["2010-06-01",19.1067,19.4622,19.1067,19.1431,194827.0],["2010-06-02",19.2252,19.763,19.1158,19.7539,106958.0],["2010-06-03",19.6809,19.9088,19.5716,19.6901,177604.0],["2010-06-04",19.3892,19.4531,18.897,18.9243,151496.0],["2010-06-07",19.0884,19.216,18.5871,18.6509,170035.0],["2010-06-08",18.6691,18.7511,18.1768,18.4503,136906.0],["2010-06-09",18.5779,18.7603,18.3318,18.4594,91161.0],["2010-06-10",18.6235,18.7511,18.3318,18.66,204152.0],["2010-06-11",18.4959,18.9061,18.4959,18.8696,145243.0],["2010-06-14",19.0246,19.1431,18.8423,18.8879,83153.0],["2010-06-15",18.979,19.2525,18.8696,19.1978,181992.0],["2010-06-16",19.1249,19.216,19.0064,19.0975,104654.0],["2010-06-17",19.1522,19.371,19.0611,19.2799,227079.0],["2010-06-18",19.3984,20.0,19.371,19.9453,263609.0],["2010-06-21",20.1276,20.4376,19.9635,20.1823,150289.0],["2010-06-22",20.2552,20.7475,20.1367,20.3464,252310.0],["2010-06-23",20.2917,20.4376,20.0091,20.2279,225543.0],["2010-06-24",20.1185,20.4376,20.0,20.0365,164111.0],["2010-06-25",20.082,20.711,19.8086,20.4467,757698.0],["2010-06-28",20.3099,21.0392,20.3099,20.5105,192414.0],["2010-06-29",20.2826,20.4831,20.0456,20.237,293009.0],["2010-06-30",20.2917,20.7201,20.2826,20.3373,226750.0],["2010-07-01",20.3008,20.3099,19.763,19.9727,217645.0],["2010-07-02",20.0456,20.1641,19.8177,20.0547,149411.0],["2010-07-06",20.1641,20.4193,19.8541,20.0365,200312.0],["2010-07-07",20.1276,20.2735,19.8997,20.237,134383.0],["2010-07-08",20.3282,20.8295,20.2097,20.7931,148753.0],["2010-07-09",20.7566,21.1395,20.7475,21.1121,232783.0],["2010-07-12",21.1212,21.2397,20.8387,21.185,187587.0],["2010-07-13",21.3491,21.6408,21.2853,21.495,344897.0],["2010-07-14",21.495,21.6317,21.2944,21.5861,153470.0],["2010-07-15",21.5679,21.577,21.2124,21.4676,146230.0],["2010-07-16",21.3765,21.5497,20.8933,21.0483,260208.0],["2010-07-19",21.1121,21.185,20.5925,20.6199,113759.0],["2010-07-20",20.4923,20.6472,20.2097,20.629,207443.0],["2010-07-21",20.7201,20.7566,19.9088,19.918,125607.0],["2010-07-22",20.1823,20.6381,20.1459,20.4831,282039.0],["2010-07-23",20.474,21.3036,20.4558,21.0848,187368.0],["2010-07-26",21.0757,21.5497,21.0757,21.5132,126045.0],["2010-07-27",21.6408,21.8778,21.3947,21.4221,155445.0],["2010-07-28",21.3309,21.3856,20.7931,20.8387,133834.0],["2010-07-29",20.1367,21.0757,20.1367,20.8295,163234.0],["2010-07-30",20.6563,21.0574,20.3373,20.5834,139319.0],["2010-08-02",20.8295,21.0848,20.5561,20.8569,151386.0],["2010-08-03",20.8478,21.0301,20.6016,20.6837,114746.0],["2010-08-04",20.6928,20.9389,20.6928,20.9116,108822.0],["2010-08-05",20.7566,21.0483,20.6655,20.8204,85018.0],["2010-08-06",20.6563,20.8113,20.2097,20.784,95878.0],["2010-08-09",20.8387,21.3856,20.7384,21.2215,82056.0],["2010-08-10",21.0301,21.3309,20.6928,21.1395,108603.0],["2010-08-11",20.8751,20.8751,20.3373,20.4193,155335.0],["2010-08-12",20.2097,20.5378,20.0273,20.4011,92367.0],["2010-08-13",20.2826,20.3737,20.0091,20.0456,86992.0],["2010-08-16",20.0365,20.3737,19.7721,20.1914,74157.0],["2010-08-17",20.3099,20.8842,20.3099,20.711,72402.0],["2010-08-18",20.629,21.3947,20.4649,21.0848,135589.0],["2010-08-19",20.9663,21.2762,20.6108,21.1304,167402.0],["2010-08-20",20.9936,21.3127,20.474,21.2306,166963.0],["2010-08-23",21.3582,21.5223,20.6381,20.6928,138441.0],["2010-08-24",20.5287,20.5287,19.9635,20.1094,233880.0],["2010-08-25",20.0091,20.3191,19.918,20.2826,172448.0],["2010-08-26",20.3737,20.4102,19.8815,19.8906,172339.0],["2010-08-27",20.0,20.1914,19.7903,20.155,147437.0],["2010-08-30",20.0456,20.4649,19.9727,19.9909,149411.0],["2010-08-31",19.918,20.1367,19.7265,20.0091,145572.0],["2010-09-01",20.2644,20.4923,19.9727,20.082,180566.0],["2010-09-02",20.2005,20.3829,20.082,20.3282,169267.0],["2010-09-03",20.5287,20.6108,20.1823,20.237,190330.0],["2010-09-07",20.2005,20.2005,19.7995,19.8815,171132.0],["2010-09-08",19.9088,20.0182,19.6354,19.7265,301236.0],["2010-09-09",19.8724,20.0,19.4622,19.7903,145572.0],["2010-09-10",19.8359,20.0273,19.7174,19.7539,84469.0],["2010-09-13",19.918,20.2735,19.7356,20.0729,111675.0],["2010-09-14",20.082,20.2826,19.9635,20.0182,97852.0],["2010-09-15",20.0091,20.4467,19.918,20.3008,58251.0],["2010-09-16",20.2279,20.3099,19.8724,20.0729,69989.0],["2010-09-17",20.155,20.3282,19.9271,20.0091,150508.0],["2010-09-20",20.0182,20.7019,19.8359,20.6472,174094.0],["2010-09-21",20.6928,20.8478,20.4831,20.4831,135699.0],["2010-09-22",20.4831,20.5287,20.082,20.4376,247922.0],["2010-09-23",20.2826,20.6108,20.0729,20.1003,113320.0],["2010-09-24",20.2917,20.9207,20.1459,20.9207,170474.0],["2010-09-27",20.948,20.948,20.6472,20.8842,118915.0],["2010-09-28",20.9754,21.185,20.5925,21.1304,153032.0],["2010-09-29",21.0119,21.4859,20.9936,21.3856,232125.0],["2010-09-30",21.5223,21.5314,21.0848,21.1395,121877.0],["2010-10-01",21.1759,21.3127,20.7019,20.8204,152922.0],["2010-10-04",20.7475,20.7566,20.1914,20.3191,133944.0],["2010-10-05",20.4011,20.9298,20.2461,20.8569,162795.0],["2010-10-06",20.7931,20.8478,20.7201,20.7931,134931.0],["2010-10-07",20.9389,20.9389,20.5561,20.5834,224227.0],["2010-10-08",20.5287,20.7019,20.5105,20.5652,73060.0],["2010-10-11",20.5469,20.7019,20.4558,20.5196,80520.0],["2010-10-12",20.4193,20.6016,20.237,20.5561,174423.0],["2010-10-13",20.629,21.2033,20.4558,21.1759,243095.0],["2010-10-14",21.2124,21.5953,21.0939,21.2671,99717.0],["2010-10-15",21.3674,21.5406,21.1577,21.3491,132189.0],["2010-10-18",21.4494,21.814,21.4403,21.7776,182870.0],["2010-10-19",21.5497,21.7046,21.1668,21.2671,90064.0],["2010-10-20",21.3674,21.65,21.2762,21.4676,65381.0],["2010-10-21",21.6044,21.7685,21.0665,21.3309,75254.0],["2010-10-22",21.3856,21.495,21.2671,21.3491,70866.0],["2010-10-25",21.4859,21.6408,21.3218,21.4403,84908.0],["2010-10-26",21.3036,21.6135,21.1759,21.4676,40479.0],["2010-10-27",21.34,21.6135,21.0574,21.5497,126594.0],["2010-10-28",21.7502,21.7502,21.4221,21.5497,99827.0],["2010-10-29",20.6472,20.6472,19.7356,19.8268,490249.0],["2010-11-01",19.9544,20.0456,19.6992,19.8906,290376.0],["2010-11-02",19.9818,20.3008,19.8268,20.1914,362120.0],["2010-11-03",20.2826,20.3373,19.845,20.0273,288511.0],["2010-11-04",20.2826,20.4649,20.0729,20.4193,518991.0],["2010-11-05",20.4831,20.7019,20.4102,20.6016,347201.0],["2010-11-08",20.5105,20.6199,20.2005,20.4102,299810.0],["2010-11-09",20.4923,20.4923,19.8815,20.0,247703.0],["2010-11-10",20.0365,20.3008,19.8724,20.2826,111894.0],["2010-11-11",20.0638,20.4831,20.0547,20.3373,87979.0],["2010-11-12",20.1459,20.5014,20.1459,20.3282,76571.0],["2010-11-15",20.4284,20.866,20.3464,20.629,62968.0],["2010-11-16",20.5287,20.6837,20.155,20.3464,92148.0],["2010-11-17",20.3555,20.4558,20.1459,20.2826,84140.0],["2010-11-18",20.5652,20.8113,20.4923,20.5743,86334.0],["2010-11-19",20.6016,20.6381,20.3464,20.474,67466.0],["2010-11-22",20.4011,20.6108,20.1914,20.4284,94561.0],["2010-11-23",20.2097,20.3191,20.0365,20.2826,58251.0],["2010-11-24",20.4467,20.7931,20.3737,20.7019,89076.0],["2010-11-26",20.6199,20.7384,20.3555,20.5743,24134.0],["2010-11-29",20.4193,20.5834,19.9635,20.4558,138112.0],["2010-11-30",20.237,20.3737,19.9453,19.9727,299591.0],["2010-12-01",20.3099,20.6655,20.2005,20.4284,149302.0],["2010-12-02",20.4193,20.6108,20.2552,20.5014,81507.0],["2010-12-03",20.3555,20.4284,20.0273,20.3829,101802.0],["2010-12-06",20.3099,20.4831,20.237,20.4102,37627.0],["2010-12-07",20.6199,20.8022,20.3737,20.784,77997.0],["2010-12-08",20.8387,20.9754,20.6746,20.8478,102460.0],["2010-12-09",21.0301,21.0665,20.8569,20.9025,62090.0],["2010-12-10",20.9936,21.3674,20.8569,21.3309,90941.0],["2010-12-13",21.3947,21.6044,21.258,21.5679,153361.0],["2010-12-14",21.5406,21.8687,21.4403,21.7958,52985.0],["2010-12-15",21.7958,22.051,21.6864,21.7411,68782.0],["2010-12-16",21.7685,21.9872,21.577,21.6226,125826.0],["2010-12-17",21.6591,21.8505,21.4768,21.814,293667.0],["2010-12-20",21.9143,22.3063,21.8778,22.1604,108822.0],["2010-12-21",22.2881,22.4066,22.0693,22.2881,62529.0],["2010-12-22",22.2516,22.3154,22.0419,22.206,79642.0],["2010-12-23",22.2516,22.2516,22.0784,22.124,36311.0],["2010-12-27",22.0784,22.5433,22.0419,22.4886,29619.0],["2010-12-28",22.4977,22.5342,22.2789,22.4704,74267.0],["2010-12-29",22.5068,22.8897,22.4521,22.6983,173765.0],["2010-12-30",22.7165,22.7803,22.5615,22.5798,104434.0],["2010-12-31",22.5706,22.6436,21.9964,22.0146,60884.0],["2011-01-03",22.2425,22.5889,22.1696,22.3792,92477.0],["2011-01-04",22.4248,22.4248,21.3947,21.732,175520.0],["2011-01-05",21.7685,21.9964,21.65,21.7229,110358.0],["2011-01-06",21.6955,21.7411,21.5132,21.65,78545.0],["2011-01-07",21.7138,21.7138,21.1486,21.5679,145572.0],["2011-01-10",21.4312,21.4676,21.2124,21.3036,88747.0],["2011-01-11",21.4312,21.8323,21.3674,21.7776,118586.0],["2011-01-12",21.9143,22.0328,21.7685,21.9599,53643.0],["2011-01-13",21.9964,21.9964,21.5223,21.6317,34336.0],["2011-01-14",21.6591,22.0693,21.6135,22.0055,134273.0],["2011-01-18",21.9234,22.2425,21.8232,22.1878,324712.0],["2011-01-19",22.124,22.1331,21.5861,21.7046,122754.0],["2011-01-20",21.6135,21.7867,21.4585,21.5132,71195.0],["2011-01-21",21.6317,21.6317,20.9663,21.021,120122.0],["2011-01-24",20.948,21.2033,20.8842,20.9116,90722.0],["2011-01-25",20.9572,21.1486,20.9116,21.0757,103776.0],["2011-01-26",21.0939,21.6591,21.0939,21.3674,131969.0],["2011-01-27",21.3127,21.887,21.3127,21.7958,146669.0],["2011-01-28",21.7229,21.8049,21.0757,21.1668,109919.0],["2011-01-31",21.2762,21.495,20.9936,21.4676,113649.0],["2011-02-01",21.5588,21.9781,21.4585,21.7229,140087.0],["2011-02-02",21.6408,21.8323,21.5497,21.5679,37956.0],["2011-02-03",21.5588,21.6955,21.2489,21.6682,68343.0],["2011-02-04",21.6682,21.8596,21.4859,21.6955,82056.0],["2011-02-07",21.6773,22.0602,21.6773,21.814,81288.0],["2011-02-08",21.7411,21.8505,21.5497,21.8049,58909.0],["2011-02-09",21.6591,21.8049,21.3765,21.7411,56605.0],["2011-02-10",21.577,21.8232,21.577,21.7046,90173.0],["2011-02-11",21.577,22.0328,21.5497,22.0328,109371.0],["2011-02-14",22.0693,22.1604,21.9052,21.969,50681.0],["2011-02-15",21.8687,22.124,21.65,21.7229,131092.0],["2011-02-16",21.8596,22.3336,21.7867,22.0966,108384.0],["2011-02-17",22.0419,22.361,22.0237,22.1878,118805.0],["2011-02-18",22.1057,22.3792,22.0602,22.124,139319.0],["2011-02-22",21.9325,22.2881,21.7958,21.9417,213586.0],["2011-02-23",21.9234,22.1604,21.5223,21.5588,103118.0],["2011-02-24",21.5588,22.0419,21.5588,21.9234,106848.0],["2011-02-25",21.1942,22.8806,21.1942,22.6709,311000.0],["2011-02-28",22.8077,23.1267,22.598,22.68,289827.0],["2011-03-01",22.7712,23.1541,22.68,22.7074,139648.0],["2011-03-02",22.7256,22.9079,22.5889,22.6983,287853.0],["2011-03-03",22.917,23.2361,22.7803,23.0902,186161.0],["2011-03-04",23.1358,23.6098,22.9079,23.0902,201848.0],["2011-03-07",23.2179,23.2634,22.4795,22.6892,140526.0],["2011-03-08",22.7347,23.5551,22.5798,23.5096,168609.0],["2011-03-09",23.546,24.3026,23.5187,23.8833,153032.0],["2011-03-10",23.6098,23.6098,22.8988,22.9079,125607.0],["2011-03-11",22.7894,23.2817,22.68,23.072,113320.0],["2011-03-14",22.9079,23.2634,22.6162,22.7438,79533.0],["2011-03-15",22.2881,22.6709,22.2607,22.5068,98401.0],["2011-03-16",22.4795,22.6345,22.1057,22.1696,178153.0],["2011-03-17",22.5433,22.5433,22.1057,22.1604,107396.0],["2011-03-18",22.4339,22.5433,22.1604,22.4521,168828.0],["2011-03-21",22.6527,23.0264,22.5889,22.8168,135150.0],["2011-03-22",22.8168,23.072,22.7256,22.7438,103776.0],["2011-03-23",22.6709,23.3455,22.4795,23.309,267229.0],["2011-03-24",23.4366,23.6098,23.1632,23.2452,97523.0],["2011-03-25",23.6645,24.0656,23.6281,23.6554,157749.0],["2011-03-28",23.783,23.7922,23.4184,23.4275,87102.0],["2011-03-29",23.4366,23.8013,23.4275,23.7648,51778.0],["2011-03-30",23.8013,24.0656,23.6372,24.0018,98072.0],["2011-03-31",23.9198,24.175,23.8469,24.1203,87979.0],["2011-04-01",24.2571,24.5397,23.6919,23.8104,152044.0],["2011-04-04",23.8195,24.0018,23.6463,23.8377,107725.0],["2011-04-05",23.8377,23.9654,23.7192,23.8742,73389.0],["2011-04-06",23.9289,24.093,23.8377,23.8469,138990.0],["2011-04-07",23.9016,24.1659,23.7557,23.9927,73280.0],["2011-04-08",24.1568,24.3938,23.6281,23.7375,73718.0],["2011-04-11",23.7192,23.9836,23.7192,23.8833,67795.0],["2011-04-12",23.7375,23.9198,23.6463,23.6554,57812.0],["2011-04-13",23.7922,23.8286,23.3637,23.5096,103667.0],["2011-04-14",23.3273,23.6098,23.2179,23.5096,56825.0],["2011-04-15",23.4731,23.7557,23.382,23.7283,184625.0],["2011-04-18",23.8104,23.8104,23.3911,23.5005,134053.0],["2011-04-19",23.5734,23.6281,22.9717,23.0811,185283.0],["2011-04-20",23.464,23.7283,23.2452,23.7192,271178.0],["2011-04-21",23.8742,24.0201,23.4184,23.546,137783.0],["2011-04-25",23.3728,23.5278,23.0902,23.2452,118915.0],["2011-04-26",23.2543,23.3455,23.1723,23.1814,180895.0],["2011-04-27",23.2452,23.5005,23.2452,23.4184,200532.0],["2011-04-28",23.4275,23.5096,23.2452,23.3637,245618.0],["2011-04-29",23.8286,25.1504,23.8195,24.6764,401502.0],["2011-05-02",24.8405,24.8678,24.5943,24.6582,239146.0],["2011-05-03",24.6673,24.7767,24.4485,24.6673,483448.0],["2011-05-04",24.7311,25.0593,24.3847,24.6126,108603.0],["2011-05-05",24.4211,24.8131,24.2571,24.3938,106190.0],["2011-05-06",24.7311,24.7493,24.3391,24.4667,90393.0],["2011-05-09",25.2689,25.2689,24.5305,24.7949,154677.0],["2011-05-10",24.8861,25.2871,24.8769,25.2233,238268.0],["2011-05-11",25.1869,25.2142,24.6764,24.8131,109042.0],["2011-05-12",24.7402,26.062,24.6308,26.0529,421248.0],["2011-05-13",26.1167,26.3355,25.7612,26.1076,332391.0],["2011-05-16",25.8614,26.0984,25.5697,25.825,186709.0],["2011-05-17",25.6518,25.9526,25.588,25.8797,223459.0],["2011-05-18",25.8888,26.0711,25.7247,26.062,224885.0],["2011-05-19",26.4175,26.4904,25.9891,26.2625,313852.0],["2011-05-20",26.1531,26.3719,25.9708,26.2808,261196.0],["2011-05-23",25.8797,25.8979,25.5971,25.6153,129336.0],["2011-05-24",25.6882,25.9617,25.4603,25.7794,144256.0],["2011-05-25",25.6882,26.1531,25.67,25.9982,224885.0],["2011-05-26",25.8979,26.2443,25.7794,26.1896,72292.0],["2011-05-27",26.3446,26.3446,25.8888,26.0255,159175.0],["2011-05-31",26.2352,26.4357,25.9891,26.3902,217206.0],["2011-06-01",26.3081,26.3902,25.6244,25.6791,192194.0],["2011-06-02",25.6609,25.8614,25.2963,25.6609,97194.0],["2011-06-03",25.3236,25.4512,25.1504,25.1686,105312.0],["2011-06-06",25.2142,25.3327,24.8861,24.9499,103557.0],["2011-06-07",25.196,25.3783,24.8587,24.9772,142171.0],["2011-06-08",24.9407,25.0228,24.6673,24.8678,133834.0],["2011-06-09",24.8861,25.0228,24.7949,24.8131,125058.0],["2011-06-10",24.6308,24.6764,24.1386,24.1659,149960.0],["2011-06-13",24.1841,24.1841,23.8195,23.9562,119573.0],["2011-06-14",24.1568,24.5852,23.9471,24.4485,120999.0],["2011-06-15",24.2115,24.3573,23.8742,23.9289,101802.0],["2011-06-16",23.9289,24.3118,23.7557,24.0018,186709.0],["2011-06-17",24.1021,24.1386,23.7922,23.8833,262841.0],["2011-06-20",23.7557,24.4758,23.619,23.9471,185722.0],["2011-06-21",24.0565,24.649,23.856,24.2935,210514.0],["2011-06-22",24.1933,24.6946,24.175,24.4394,122425.0],["2011-06-23",24.1568,24.4029,23.856,24.3665,135480.0],["2011-06-24",24.3938,24.3938,23.7466,24.0474,231577.0],["2011-06-27",23.9927,24.5214,23.9927,24.4029,84688.0],["2011-06-28",24.4211,24.5943,24.33,24.5943,81397.0],["2011-06-29",24.7311,24.8405,24.0656,24.2844,112113.0],["2011-06-30",24.2844,24.5579,24.0747,24.4485,120670.0],["2011-07-01",24.4941,24.9772,24.4303,24.8222,205688.0],["2011-07-05",24.7767,25.0137,24.3573,24.9863,169157.0],["2011-07-06",24.959,25.5515,24.8769,25.3965,211611.0],["2011-07-07",25.6518,25.825,25.4239,25.7065,136467.0],["2011-07-08",25.4057,25.5242,25.2507,25.4148,106848.0],["2011-07-11",25.1322,25.2325,24.7858,24.8496,171132.0],["2011-07-12",24.7767,25.3054,24.7767,25.0137,131311.0],["2011-07-13",25.1048,25.351,24.8861,25.0775,240353.0],["2011-07-14",25.0775,25.2507,24.8405,24.9225,135918.0],["2011-07-15",25.0319,25.0319,24.6582,24.9407,144804.0],["2011-07-18",24.7311,24.9863,24.2115,24.2662,169487.0],["2011-07-19",24.3756,24.8587,24.1568,24.8314,260647.0],["2011-07-20",24.8678,24.9954,24.0747,24.2662,184406.0],["2011-07-21",24.3938,24.649,24.2662,24.5761,113430.0],["2011-07-22",24.5214,24.5397,24.2479,24.3391,59128.0],["2011-07-25",24.0839,24.2479,24.0018,24.0109,88528.0],["2011-07-26",24.0565,24.0747,23.6554,23.6919,74815.0],["2011-07-27",23.5278,23.5278,23.0629,23.1176,210734.0],["2011-07-28",22.9991,23.701,22.9079,22.99,227408.0],["2011-07-29",22.7165,22.8441,22.4339,22.7165,261854.0],["2011-08-01",22.7165,22.7621,21.9052,22.0875,294764.0],["2011-08-02",21.9508,22.1513,21.6864,21.7138,266352.0],["2011-08-03",21.7502,21.9052,21.2944,21.8778,189452.0],["2011-08-04",21.6773,21.8961,20.9116,20.9116,168170.0],["2011-08-05",21.1212,21.1212,20.4193,20.6655,279625.0],["2011-08-08",20.1094,20.5652,18.979,18.979,263829.0],["2011-08-09",19.4531,20.1094,18.6326,20.082,398321.0],["2011-08-10",19.5989,19.6718,18.7876,18.8241,243315.0],["2011-08-11",18.8788,19.8815,18.66,19.5898,195376.0],["2011-08-12",19.7448,19.8359,19.3437,19.6992,92038.0],["2011-08-15",19.9544,20.1732,19.8633,20.1459,84140.0],["2011-08-16",19.9271,19.9818,19.5533,19.8359,90612.0],["2011-08-17",19.9909,20.1094,19.5533,19.7812,127910.0],["2011-08-18",19.2525,19.2525,18.5688,18.6873,154348.0],["2011-08-19",18.3683,19.134,18.1222,18.9335,251652.0],["2011-08-22",19.4075,19.4075,18.6144,18.6691,145682.0],["2011-08-23",18.7238,19.4804,18.3774,19.4713,137674.0],["2011-08-24",19.4348,19.8359,19.3801,19.6809,196473.0],["2011-08-25",19.8086,20.0273,18.8879,18.9335,131311.0],["2011-08-26",18.8332,19.5169,18.5597,19.4713,86992.0],["2011-08-29",19.7083,20.4376,19.6445,20.4376,150728.0],["2011-08-30",20.2552,20.2552,19.7265,20.0729,309354.0],["2011-08-31",20.1732,20.5834,19.9635,20.3737,171461.0],["2011-09-01",20.4011,20.6016,19.7539,19.8815,168719.0],["2011-09-02",19.4895,19.6809,19.052,19.0611,149302.0],["2011-09-06",18.4868,19.1249,18.4868,19.0428,112333.0],["2011-09-07",19.371,19.7995,19.3163,19.7995,129665.0],["2011-09-08",19.5807,19.7995,18.6873,18.9699,1275811.0],["2011-09-09",18.7876,18.8879,18.2315,18.2954,242547.0],["2011-09-12",18.0401,18.2042,17.7119,18.0583,458327.0],["2011-09-13",18.186,18.3227,17.9125,18.1404,269643.0],["2011-09-14",18.3318,18.5141,18.0766,18.3683,498367.0],["2011-09-15",18.5415,18.6964,18.0857,18.6326,192524.0],["2011-09-16",18.66,18.979,18.5871,18.7056,241340.0],["2011-09-19",18.3409,18.5871,18.031,18.3956,165976.0],["2011-09-20",18.4686,18.7511,18.1039,18.1222,99388.0],["2011-09-21",18.1586,18.3136,17.4749,17.4932,145023.0],["2011-09-22",16.9553,17.6937,16.9098,17.6026,276225.0],["2011-09-23",17.5661,18.0948,17.3838,17.7758,213037.0],["2011-09-26",17.9307,17.9672,17.4658,17.9307,107287.0],["2011-09-27",18.35,18.8332,18.2407,18.4321,160381.0],["2011-09-28",18.4594,18.4594,17.9763,18.186,242656.0],["2011-09-29",18.6235,19.0611,18.3774,18.6782,200312.0],["2011-09-30",18.3865,18.8696,18.2133,18.2407,223898.0],["2011-10-03",18.0675,18.2042,17.1923,17.1923,249238.0],["2011-10-04",17.1194,18.0675,17.1194,18.0219,261305.0],["2011-10-05",18.0492,18.3774,17.9034,18.1039,122535.0],["2011-10-06",18.031,18.4321,18.031,18.423,128349.0],["2011-10-07",18.4139,18.5141,17.8213,17.8669,141513.0],["2011-10-10",18.2133,18.3227,17.9854,18.2315,192633.0],["2011-10-11",18.0857,18.5141,18.0492,18.4321,195156.0],["2011-10-12",18.5324,18.742,18.4503,18.5415,223459.0],["2011-10-13",18.4959,18.7147,18.4868,18.5962,573950.0],["2011-10-14",18.815,19.0246,18.5688,18.6782,246715.0],["2011-10-17",18.5415,18.6144,18.0219,18.0857,245070.0],["2011-10-18",18.1404,18.3592,17.8396,18.2315,264596.0],["2011-10-19",18.1313,18.5779,18.031,18.0766,213257.0],["2011-10-20",18.1222,18.2589,17.8669,18.1768,196692.0],["2011-10-21",18.4868,19.2434,18.4868,19.1978,310451.0],["2011-10-24",19.216,19.7539,19.216,19.6445,128898.0],["2011-10-25",19.5077,19.5624,18.9973,19.1249,184077.0],["2011-10-26",19.4804,19.5442,19.0884,19.4713,133724.0],["2011-10-27",20.0456,20.4011,19.7083,20.2917,213586.0],["2011-10-28",20.4011,20.8204,20.1914,20.6746,219290.0],["2011-10-31",20.392,20.5561,20.1459,20.3555,238268.0],["2011-11-01",19.6445,20.0091,19.3619,19.4895,251871.0],["2011-11-02",19.763,19.8997,19.4895,19.6901,131640.0],["2011-11-03",19.9271,20.2917,19.5442,20.2097,107396.0],["2011-11-04",20.0729,20.1003,19.7995,20.0729,126923.0],["2011-11-07",19.9818,20.082,19.5898,20.0365,86882.0],["2011-11-08",20.1914,20.3373,19.6536,20.237,97304.0],["2011-11-09",19.7812,19.8906,19.2707,19.3163,140306.0],["2011-11-10",19.5716,19.6536,19.2525,19.4804,83372.0],["2011-11-11",19.6627,19.9635,19.6627,19.845,75693.0],["2011-11-14",19.8086,19.8086,19.3437,19.5077,94013.0],["2011-11-15",19.4713,19.8086,19.289,19.6992,70098.0],["2011-11-16",19.5169,19.8268,19.2434,19.2981,144365.0],["2011-11-17",19.3254,19.371,18.9699,19.1067,118147.0],["2011-11-18",19.1158,19.1978,18.9426,19.0246,96975.0],["2011-11-21",18.7147,18.8696,18.5415,18.6144,102350.0],["2011-11-22",18.6144,18.8332,18.3865,18.5232,111565.0],["2011-11-23",18.3865,18.3865,17.9034,17.9763,107177.0],["2011-11-25",17.8578,18.0857,17.6026,17.6117,41028.0],["2011-11-28",18.1495,18.3683,18.0675,18.3045,172668.0],["2011-11-29",18.3136,18.897,18.2133,18.7056,153470.0],["2011-11-30",19.4622,20.1641,19.3892,20.1641,311000.0],["2011-12-01",20.237,20.8933,20.0365,20.7293,287085.0],["2011-12-02",21.021,21.0574,19.9453,20.0273,346981.0],["2011-12-05",20.3099,20.3191,19.608,19.7721,165647.0],["2011-12-06",19.8177,19.8541,19.4531,19.526,114746.0],["2011-12-07",19.4166,19.8815,19.2252,19.8086,127910.0],["2011-12-08",19.6627,19.6901,18.8423,18.9243,129117.0],["2011-12-09",19.0064,19.4166,18.9335,19.2799,141952.0],["2011-12-12",19.0975,19.216,18.8879,19.0246,102460.0],["2011-12-13",19.1249,19.3437,18.6873,18.742,87102.0],["2011-12-14",18.6326,19.0793,18.4959,18.5141,161478.0],["2011-12-15",18.7238,18.7694,18.2771,18.6053,179469.0],["2011-12-16",18.8058,19.0337,18.4503,18.7785,239804.0],["2011-12-19",18.8696,19.134,18.6691,18.7329,132189.0],["2011-12-20",19.0428,19.6263,19.0428,19.5716,123851.0],["2011-12-21",19.4348,19.8633,19.2981,19.8177,92916.0],["2011-12-22",19.8815,20.2552,19.8633,20.1003,158955.0],["2011-12-23",20.2188,20.2552,20.0547,20.1823,54960.0],["2011-12-27",20.1003,20.4467,20.1003,20.3191,68014.0],["2011-12-28",20.2735,20.2735,19.8086,19.845,139868.0],["2011-12-29",19.9453,20.237,19.9453,20.1914,64613.0],["2011-12-30",20.2461,20.4193,20.1094,20.1459,134053.0],["2012-01-03",20.5561,20.7931,20.3464,20.4102,133615.0],["2012-01-04",20.2735,20.3008,19.9544,20.1823,137893.0],["2012-01-05",20.0456,20.2826,19.8906,20.237,102350.0],["2012-01-06",20.2005,20.3829,19.8086,19.9362,467871.0],["2012-01-09",19.9362,19.9362,19.5989,19.7265,164660.0],["2012-01-10",19.9909,19.9909,19.7903,19.9635,157420.0],["2012-01-11",19.8997,20.1003,19.8997,20.0091,280284.0],["2012-01-12",20.0273,20.0365,19.5807,19.8359,297397.0],["2012-01-13",19.5989,19.918,19.5989,19.8541,84579.0],["2012-01-17",20.0182,20.2735,19.7812,19.8724,136247.0],["2012-01-18",19.8086,20.0273,19.7995,20.0273,277651.0],["2012-01-19",20.0456,20.1367,19.918,19.918,232016.0],["2012-01-20",19.8724,20.2917,19.8724,20.0,453390.0],["2012-01-23",20.0547,20.1914,19.5898,19.7721,105531.0],["2012-01-24",19.6171,19.7721,19.4622,19.608,233222.0],["2012-01-25",19.5989,20.3282,19.5169,20.2644,391081.0],["2012-01-26",20.4011,20.6199,20.2461,20.5834,124510.0],["2012-01-27",20.474,20.8022,20.474,20.8022,142062.0],["2012-01-30",20.6472,21.2124,20.5287,21.1668,249897.0],["2012-01-31",21.2944,21.495,21.103,21.3491,230699.0],["2012-02-01",21.577,22.0146,21.4221,21.8232,218413.0],["2012-02-02",21.8232,22.1057,21.6864,22.0328,168719.0],["2012-02-03",22.3063,22.8077,22.1422,22.68,191756.0],["2012-02-06",22.5342,22.7621,22.4795,22.6071,140416.0],["2012-02-07",22.5068,22.6618,22.4248,22.5706,134053.0],["2012-02-08",22.5615,22.917,22.4157,22.8259,114198.0],["2012-02-09",22.9353,22.9353,22.5706,22.8168,252091.0],["2012-02-10",22.598,22.7894,22.4977,22.6436,155774.0],["2012-02-13",22.8806,22.9717,22.7256,22.8168,127142.0],["2012-02-14",22.7438,22.753,22.4977,22.6892,151935.0],["2012-02-15",22.8168,22.8988,22.5433,22.6345,151276.0],["2012-02-16",22.6436,22.9991,22.5342,22.9353,88418.0],["2012-02-17",23.0082,23.1814,22.8259,22.917,130433.0],["2012-02-21",22.9079,22.9079,22.4248,22.5615,162137.0],["2012-02-22",22.5342,22.7347,22.4521,22.6071,89954.0],["2012-02-23",22.5798,22.8897,22.4157,22.7894,144475.0],["2012-02-24",23.9107,24.8131,22.7256,22.9353,246277.0],["2012-02-27",22.8259,23.2634,22.5798,23.1996,144365.0],["2012-02-28",23.1905,23.4002,23.0994,23.2361,178701.0],["2012-02-29",23.2999,23.5096,22.5342,22.5615,248141.0],["2012-03-01",22.5615,22.598,22.2242,22.2972,193072.0],["2012-03-02",22.3336,22.4066,21.6864,21.8323,156981.0],["2012-03-05",21.7958,21.814,21.5406,21.6317,283355.0],["2012-03-06",21.3856,21.5953,21.0574,21.3765,257466.0],["2012-03-07",21.495,21.6044,21.3856,21.5223,142500.0],["2012-03-08",21.6773,21.7229,21.3491,21.6135,116392.0],["2012-03-09",21.5953,21.9599,21.5588,21.7685,200641.0],["2012-03-12",21.7502,21.8232,21.5953,21.6591,89844.0],["2012-03-13",21.8414,21.9417,21.7046,21.9325,148863.0],["2012-03-14",21.9508,22.0602,21.65,21.7958,262841.0],["2012-03-15",21.814,22.0328,21.6773,21.9872,88967.0],["2012-03-16",22.0146,22.0693,21.8596,21.9052,130653.0],["2012-03-19",21.9052,22.3336,21.8778,22.1057,266681.0],["2012-03-20",22.0055,22.1057,21.9234,21.9417,124839.0],["2012-03-21",22.0146,22.1969,21.8049,21.814,99279.0],["2012-03-22",21.6317,21.8049,21.4768,21.7867,149631.0],["2012-03-23",21.8778,22.0237,21.7138,21.969,194169.0],["2012-03-26",22.1696,22.5798,22.1604,22.4157,192414.0],["2012-03-27",22.443,22.6071,22.1513,22.1513,96536.0],["2012-03-28",22.1513,22.4157,22.1422,22.3701,125277.0],["2012-03-29",22.2334,22.3519,22.1057,22.2789,185832.0],["2012-03-30",22.4704,22.6345,22.3519,22.3519,158736.0],["2012-04-02",22.3519,22.516,22.206,22.4157,203823.0],["2012-04-03",22.4339,22.6253,22.1787,22.2789,100814.0],["2012-04-04",22.0328,22.0328,21.4494,21.65,158955.0],["2012-04-05",21.6226,21.8414,21.5497,21.8323,132079.0],["2012-04-09",21.5041,21.5497,21.2671,21.4038,139209.0],["2012-04-10",21.3856,21.3856,20.7475,20.7566,217535.0],["2012-04-11",20.9572,21.103,20.8751,21.103,129665.0],["2012-04-12",21.0757,21.6135,21.0757,21.4768,122316.0],["2012-04-13",21.3674,21.8778,21.0757,21.5132,373748.0],["2012-04-16",21.5861,21.6591,21.3582,21.577,249129.0],["2012-04-17",21.7046,22.3063,21.6226,22.051,152264.0],["2012-04-18",21.9508,22.0419,21.6591,21.7502,113978.0],["2012-04-19",21.8232,22.206,21.5953,21.8687,210734.0],["2012-04-20",22.0328,22.1696,21.8049,21.8232,112223.0],["2012-04-23",21.4585,21.7411,21.3674,21.7229,158407.0],["2012-04-24",21.6682,21.9508,21.5861,21.9508,157310.0],["2012-04-25",22.2242,22.516,22.1513,22.3701,99717.0],["2012-04-26",22.2698,22.5251,21.9417,22.516,81068.0],["2012-04-27",20.6928,21.5679,20.6563,21.0301,626497.0],["2012-04-30",21.0119,21.3309,20.9298,21.2306,320324.0],["2012-05-01",21.2033,21.6955,21.0574,21.1304,202397.0],["2012-05-02",21.0301,21.258,20.9845,21.2397,143707.0],["2012-05-03",21.1759,21.2762,20.9845,21.0757,123193.0],["2012-05-04",20.9663,20.9936,20.5014,20.5378,132737.0],["2012-05-07",20.5014,20.8387,20.4102,20.7748,74596.0],["2012-05-08",20.5925,20.8113,20.5652,20.7657,102789.0],["2012-05-09",20.5469,20.7293,20.4558,20.4923,89954.0],["2012-05-10",20.6655,20.7384,20.3191,20.4102,162137.0],["2012-05-11",20.237,20.4011,19.9362,20.0,143707.0],["2012-05-14",19.7903,20.0273,19.6354,19.8906,177275.0],["2012-05-15",19.845,20.0273,19.763,19.8177,71305.0],["2012-05-16",19.9088,20.0638,19.5807,19.5989,64504.0],["2012-05-17",19.6171,19.6171,19.216,19.2252,70976.0],["2012-05-18",19.1887,19.1887,18.815,18.8788,106299.0],["2012-05-21",18.9061,19.1522,18.7329,19.0611,142720.0],["2012-05-22",19.0611,19.0702,18.7238,18.8241,107506.0],["2012-05-23",18.6144,18.8514,18.4959,18.815,141513.0],["2012-05-24",18.8879,18.9699,18.6053,18.9061,89296.0],["2012-05-25",18.8696,18.9426,18.6873,18.7785,55508.0],["2012-05-29",18.9517,19.1249,18.7238,18.9426,72621.0],["2012-05-30",18.7876,18.9243,18.7056,18.7511,111784.0],["2012-05-31",18.8058,19.0155,18.6418,18.9243,166086.0],["2012-06-01",18.6509,18.815,18.5415,18.6964,183857.0],["2012-06-04",19.1522,19.3163,18.7329,18.8332,209198.0],["2012-06-05",18.6873,19.1158,18.6873,19.0884,132298.0],["2012-06-06",19.2343,19.3163,19.0702,19.2616,92806.0],["2012-06-07",19.5077,19.5442,19.0884,19.1067,86882.0],["2012-06-08",19.0702,19.4531,18.9243,19.4257,111016.0],["2012-06-11",19.5442,19.6171,18.9152,18.9243,92367.0],["2012-06-12",18.979,19.0155,18.7056,18.979,89076.0],["2012-06-13",18.9881,19.0611,18.7329,18.8058,78765.0],["2012-06-14",18.8879,19.1887,18.7329,18.9426,122096.0],["2012-06-15",18.9608,19.4804,18.8058,19.4622,162575.0],["2012-06-18",19.3254,19.6627,19.1978,19.4348,99498.0],["2012-06-19",19.526,19.7721,19.3892,19.4531,187258.0],["2012-06-20",19.3801,19.6263,19.3528,19.5716,47390.0],["2012-06-21",19.5351,19.8177,19.4713,19.7539,181992.0],["2012-06-22",19.7995,19.9362,19.6901,19.7721,196144.0],["2012-06-25",19.5442,19.7174,19.4622,19.4895,103996.0],["2012-06-26",19.5807,19.5807,19.2707,19.2981,93135.0],["2012-06-27",19.3345,19.5716,19.3345,19.4166,113649.0],["2012-06-28",19.3437,19.5624,19.2799,19.4804,212489.0],["2012-06-29",20.0547,20.7019,19.8724,20.7019,224556.0],["2012-07-02",20.7657,20.9663,20.6199,20.9663,119902.0],["2012-07-03",20.9572,21.3947,20.8933,21.3947,73828.0],["2012-07-05",21.3674,21.4768,21.2671,21.3309,91490.0],["2012-07-06",21.0757,21.3765,21.0757,21.3309,110139.0],["2012-07-09",21.3582,21.5679,21.2215,21.495,133176.0],["2012-07-10",21.6591,21.6591,21.1395,21.2215,72841.0],["2012-07-11",21.1942,21.3856,21.0392,21.0848,82494.0],["2012-07-12",20.9572,20.9754,20.4193,20.8022,99608.0],["2012-07-13",20.8113,21.2033,20.8113,21.0027,66917.0],["2012-07-16",21.021,21.1668,20.866,20.9845,61761.0],["2012-07-17",21.1304,21.4768,21.0665,21.3309,59567.0],["2012-07-18",21.2397,21.65,21.2397,21.5223,77997.0],["2012-07-19",21.6226,21.6226,21.2762,21.4494,96097.0],["2012-07-20",21.2762,21.4676,21.1212,21.1395,111784.0],["2012-07-23",20.7748,20.7748,20.1003,20.3373,130324.0],["2012-07-24",20.4011,20.6381,20.2279,20.3646,166196.0],["2012-07-25",20.5561,20.5743,20.2188,20.4923,98511.0],["2012-07-26",21.0848,21.4038,20.5925,20.6199,143488.0],["2012-07-27",20.6472,21.3218,20.6472,21.2124,107835.0],["2012-07-30",21.2124,21.4403,20.8842,21.0574,81068.0],["2012-07-31",21.021,21.2944,20.784,20.8113,74486.0],["2012-08-01",20.9116,20.9207,20.5196,20.5196,106409.0],["2012-08-02",20.4011,20.7748,20.2917,20.7384,115295.0],["2012-08-03",21.0392,21.6773,20.9663,21.577,139100.0],["2012-08-06",21.5497,21.887,21.5497,21.7229,83153.0],["2012-08-07",21.7867,22.1513,21.65,21.887,112881.0],["2012-08-08",21.7867,22.4886,21.7046,22.1696,137454.0],["2012-08-09",22.1057,22.1149,21.6044,21.732,116392.0],["2012-08-10",21.7138,21.8414,21.577,21.7229,55947.0],["2012-08-13",21.6317,21.8049,21.4038,21.5861,50572.0],["2012-08-14",21.7593,21.7593,21.3127,21.3582,110907.0],["2012-08-15",21.3218,21.6135,21.3218,21.5679,56276.0],["2012-08-16",21.5861,21.6773,21.3491,21.5406,89735.0],["2012-08-17",21.5861,21.7411,21.5314,21.6682,66588.0],["2012-08-20",21.5679,21.7411,21.3947,21.6408,37847.0],["2012-08-21",21.6682,22.2151,21.6682,21.8778,63845.0],["2012-08-22",21.7776,21.7776,21.4221,21.7502,116063.0],["2012-08-23",21.6682,21.6864,21.3582,21.4221,40479.0],["2012-08-24",21.3218,21.5497,21.2397,21.3765,50352.0],["2012-08-27",21.3674,21.6044,21.2306,21.4129,44867.0],["2012-08-28",21.3856,21.5223,21.1942,21.2033,70647.0],["2012-08-29",21.2489,21.4312,21.1486,21.3309,40041.0],["2012-08-30",21.1577,21.3309,21.0483,21.2215,33129.0],["2012-08-31",21.4129,21.4129,20.9663,21.103,59019.0],["2012-09-04",21.0757,21.4494,21.021,21.4129,79094.0],["2012-09-05",21.4403,21.5953,21.34,21.4585,391300.0],["2012-09-06",21.6044,22.2242,21.6044,22.1696,73499.0],["2012-09-07",22.2972,22.2972,21.9964,22.1149,47281.0],["2012-09-10",22.0602,22.1057,21.8961,21.9599,54302.0],["2012-09-11",21.887,21.9872,21.5223,21.5861,156103.0],["2012-09-12",21.6864,21.6864,21.4129,21.6044,87650.0],["2012-09-13",21.6682,22.2334,21.5406,22.1604,75035.0],["2012-09-14",22.2789,22.6162,22.206,22.4886,90173.0],["2012-09-17",22.4613,22.6436,22.051,22.6253,62748.0],["2012-09-18",22.6253,23.0902,22.5706,23.0629,137344.0],["2012-09-19",23.0902,23.3728,22.7894,22.8806,65710.0],["2012-09-20",22.6709,22.8624,22.4066,22.6892,57154.0],["2012-09-21",22.9626,22.9991,22.6162,22.6709,118476.0],["2012-09-24",22.6709,22.8806,22.5342,22.6983,75364.0],["2012-09-25",22.7985,23.0811,22.4795,22.5068,74377.0],["2012-09-26",22.5251,22.6892,22.1422,22.2972,78655.0],["2012-09-27",22.3428,22.5798,22.1422,22.4066,89515.0],["2012-09-28",22.2972,22.3519,22.0693,22.1787,59787.0],["2012-10-01",22.2425,22.4521,22.0966,22.4339,119354.0],["2012-10-02",22.4795,22.5706,22.2789,22.361,85347.0],["2012-10-03",22.4613,22.6527,22.2881,22.5342,43551.0],["2012-10-04",22.5524,22.7894,22.3792,22.7621,63736.0],["2012-10-05",22.7894,23.0902,22.4157,22.4977,102021.0],["2012-10-08",22.361,22.4977,22.2607,22.2607,64394.0],["2012-10-09",22.2425,22.2425,21.6317,21.6591,53424.0],["2012-10-10",21.6682,21.6682,21.3765,21.5861,65162.0],["2012-10-11",21.7776,21.7867,21.5861,21.5953,50681.0],["2012-10-12",21.65,21.6955,21.3491,21.4038,55728.0],["2012-10-15",21.3674,21.4312,21.1395,21.4221,68343.0],["2012-10-16",21.577,21.5953,21.3765,21.5314,65820.0],["2012-10-17",21.5041,21.6226,21.3674,21.5132,84579.0],["2012-10-18",21.4312,21.5679,21.0574,21.103,116172.0],["2012-10-19",20.9936,21.0574,20.3737,20.5196,120999.0],["2012-10-22",20.5287,20.7201,20.4193,20.6563,81946.0],["2012-10-23",20.4467,20.4831,20.2097,20.3737,65162.0],["2012-10-24",20.4193,20.5287,20.237,20.2917,51669.0],["2012-10-25",20.5014,20.7293,20.1914,20.3555,93903.0],["2012-10-26",20.392,20.784,20.1094,20.1823,121438.0],["2012-10-31",20.2461,20.2461,19.7539,20.0365,233661.0],["2012-11-01",20.0182,20.5105,20.0182,20.4102,171132.0],["2012-11-02",20.4102,20.5652,20.1732,20.4376,109700.0],["2012-11-05",20.4649,20.8295,20.4558,20.784,93684.0],["2012-11-06",20.8842,21.2944,20.6472,20.9298,99169.0],["2012-11-07",20.6655,20.9298,20.6016,20.6928,134931.0],["2012-11-08",20.629,20.6472,20.3282,20.4193,108713.0],["2012-11-09",20.2917,20.5469,20.2279,20.237,55728.0],["2012-11-12",20.3191,20.3464,19.9362,20.1641,43441.0],["2012-11-13",20.1003,20.3464,19.9909,20.0091,86005.0],["2012-11-14",20.0365,20.4831,19.4986,19.6445,97852.0],["2012-11-15",19.5989,19.8177,19.216,19.6171,85456.0],["2012-11-16",19.5533,19.8359,19.4075,19.7903,88528.0],["2012-11-19",20.0456,20.082,19.8359,20.0091,51888.0],["2012-11-20",19.9088,20.3099,19.6992,19.9544,61213.0],["2012-11-21",19.9544,20.0729,19.8724,19.9727,89625.0],["2012-11-23",20.082,20.3464,20.0091,20.3282,42673.0],["2012-11-26",20.2917,20.3464,20.0638,20.2644,50681.0],["2012-11-27",20.2005,20.5469,20.1732,20.1823,82056.0],["2012-11-28",20.0456,20.1094,19.7083,20.082,119902.0],["2012-11-29",20.2461,20.6928,20.1914,20.4467,150508.0],["2012-11-30",20.5378,20.7019,20.3555,20.5834,130982.0],["2012-12-03",20.7475,20.7748,20.1003,20.1459,93794.0],["2012-12-04",20.1914,20.2826,19.9818,20.2097,111565.0],["2012-12-05",20.3099,20.3191,19.7995,19.8997,155226.0],["2012-12-06",19.9635,20.0912,19.7265,19.9818,69769.0],["2012-12-07",20.1094,20.1094,19.8268,19.9271,90064.0],["2012-12-10",19.9818,20.1914,19.8359,20.0912,93794.0],["2012-12-11",20.2279,20.474,20.1914,20.392,107067.0],["2012-12-12",20.4831,20.7293,20.2917,20.3282,119792.0],["2012-12-13",20.3099,20.6655,20.0273,20.0456,72292.0],["2012-12-14",19.9544,20.2735,19.7903,19.9088,130324.0],["2012-12-17",19.9909,20.1823,19.9818,20.1094,139100.0],["2012-12-18",20.2097,20.5561,20.1094,20.4558,328113.0],["2012-12-19",20.4923,20.866,20.3373,20.7931,296739.0],["2012-12-20",20.8842,20.8933,20.7019,20.8751,194937.0],["2012-12-21",20.6655,21.0119,20.629,20.9936,385047.0],["2012-12-24",21.0301,21.0939,20.6928,20.8569,72183.0],["2012-12-26",21.2124,21.2124,20.7384,20.8295,59677.0],["2012-12-27",20.784,20.9663,20.5561,20.866,112991.0],["2012-12-28",20.8204,21.0939,20.7566,20.866,117598.0],["2012-12-31",20.8204,21.258,20.6928,21.185,77229.0],["2013-01-02",21.6317,21.7776,21.2853,21.4038,169377.0],["2013-01-03",21.4312,21.6044,21.3218,21.4403,64284.0],["2013-01-04",21.5223,21.5953,21.4221,21.4585,101253.0],["2013-01-07",21.3491,21.6773,21.1668,21.6591,86553.0],["2013-01-08",21.7411,22.6892,21.6773,22.516,300249.0],["2013-01-09",22.6345,22.8077,22.5068,22.5524,78874.0],["2013-01-10",22.6162,23.1905,22.3245,23.1814,149082.0],["2013-01-11",23.2361,23.3911,23.0173,23.3364,181663.0],["2013-01-14",23.2908,23.3911,23.1176,23.3911,89625.0],["2013-01-15",23.2908,23.6281,23.2361,23.5369,98949.0],["2013-01-16",23.5096,23.6554,23.3455,23.5369,138880.0],["2013-01-17",23.6098,23.8742,23.546,23.7648,50901.0],["2013-01-18",23.8013,23.8833,23.6737,23.8742,100046.0],["2013-01-22",23.8924,24.2206,23.8104,24.2024,63626.0],["2013-01-23",24.2206,24.2206,23.8833,24.175,94342.0],["2013-01-24",24.1477,24.412,23.9745,24.3482,117379.0],["2013-01-25",24.4576,24.6946,24.2115,24.6764,110029.0],["2013-01-28",24.6582,24.8405,24.5761,24.6582,142500.0],["2013-01-29",24.6946,25.2507,24.6764,24.959,91490.0],["2013-01-30",24.8769,24.8769,24.1386,24.2479,86553.0],["2013-01-31",24.2479,24.4758,24.1112,24.1933,79423.0],["2013-02-01",24.3665,24.5305,24.3482,24.3847,93794.0],["2013-02-04",24.3026,24.3026,23.7101,23.9927,105970.0],["2013-02-05",24.175,24.2935,24.0292,24.2115,100266.0],["2013-02-06",24.0747,24.3847,24.0474,24.3573,55618.0],["2013-02-07",24.3938,24.6217,24.093,24.5305,148973.0],["2013-02-08",24.5123,24.7675,24.5123,24.6673,68563.0],["2013-02-11",24.7037,24.959,24.6126,24.7129,69769.0],["2013-02-12",24.7858,24.7858,24.485,24.5943,79642.0],["2013-02-13",24.6946,25.1139,24.6399,25.1048,131201.0],["2013-02-14",25.0593,25.2142,24.9316,25.196,84140.0],["2013-02-15",25.2142,25.3418,24.8861,25.2507,100485.0],["2013-02-19",25.2416,25.5242,25.2142,25.3145,99608.0],["2013-02-20",25.3874,25.3874,24.7949,24.804,97523.0],["2013-02-21",24.7949,24.9772,24.1112,24.5123,77558.0],["2013-02-22",24.6855,24.6855,24.2479,24.4485,117708.0],["2013-02-25",24.567,24.567,24.0018,24.0565,132518.0],["2013-02-26",22.8077,24.5852,22.8077,24.4758,213476.0],["2013-02-27",24.4941,24.9316,24.4576,24.6764,279845.0],["2013-02-28",24.6308,24.7584,24.3391,24.6764,142171.0],["2013-03-01",24.4667,25.1778,24.3938,24.9681,109261.0],["2013-03-04",24.9407,24.9499,24.567,24.8952,93135.0],["2013-03-05",25.0501,25.3054,24.7767,25.0137,102789.0],["2013-03-06",25.0684,25.1048,24.8314,24.9772,55728.0],["2013-03-07",24.8769,25.2142,24.7675,25.0957,126265.0],["2013-03-08",25.2507,25.4421,25.0775,25.351,95329.0],["2013-03-11",25.3418,25.4512,25.1869,25.4148,53424.0],["2013-03-12",25.433,25.6153,25.3783,25.5789,114966.0],["2013-03-13",25.5971,25.8797,25.4877,25.825,58580.0],["2013-03-14",25.7976,26.4722,25.7156,26.3993,125936.0],["2013-03-15",26.5269,26.5269,26.1167,26.1805,197789.0],["2013-03-18",25.8888,26.0984,25.7703,25.8523,153141.0],["2013-03-19",25.8432,26.1987,25.7338,26.0438,123303.0],["2013-03-20",26.217,26.9827,26.062,26.9736,296629.0],["2013-03-21",26.773,27.1012,26.773,26.8642,238378.0],["2013-03-22",26.9006,27.2015,26.8459,27.1832,95329.0],["2013-03-25",27.2197,27.6572,27.165,27.2379,111784.0],["2013-03-26",27.4385,27.6755,27.3473,27.6481,106409.0],["2013-03-27",27.4294,27.7849,27.2926,27.6755,104434.0],["2013-03-28",27.7484,27.9307,26.8459,27.2288,260538.0],["2013-04-01",27.3655,27.3655,26.8459,27.1741,223898.0],["2013-04-02",27.3564,27.6481,27.2653,27.3473,140526.0],["2013-04-03",27.4202,27.5661,27.2379,27.3291,297397.0],["2013-04-04",27.3108,27.7575,27.2288,27.7393,89735.0],["2013-04-05",27.2562,27.8943,27.2562,27.5023,268655.0],["2013-04-08",27.5023,27.6755,27.2197,27.639,91380.0],["2013-04-09",27.639,27.8122,27.4932,27.5023,81727.0],["2013-04-10",27.639,28.3045,27.4476,28.2407,171790.0],["2013-04-11",28.2133,28.5324,28.2133,28.3865,136028.0],["2013-04-12",28.2042,28.4594,27.6664,27.8031,162137.0],["2013-04-15",27.557,27.794,26.4995,26.5634,129556.0],["2013-04-16",26.8824,26.8824,26.2808,26.6636,172997.0],["2013-04-17",26.3993,26.6272,25.8614,26.1623,218193.0],["2013-04-18",26.217,26.4357,25.7065,25.8797,108603.0],["2013-04-19",25.8979,26.4266,25.8432,26.4175,81836.0],["2013-04-22",26.5998,26.5998,25.7976,26.1531,76351.0],["2013-04-23",26.3446,26.7274,26.0984,26.5087,70427.0],["2013-04-24",26.381,26.4904,26.217,26.3263,91490.0],["2013-04-25",26.4631,26.5269,26.1805,26.2899,69769.0],["2013-04-26",25.9799,25.9799,24.6399,24.9863,287195.0],["2013-04-29",25.1686,25.2871,24.8952,25.2416,152812.0],["2013-04-30",25.1778,25.4695,25.0046,25.4695,153470.0],["2013-05-01",25.433,25.5971,25.2051,25.278,213037.0],["2013-05-02",25.3874,25.6335,25.1413,25.5424,114088.0],["2013-05-03",25.8979,26.5269,25.7521,26.4357,155664.0],["2013-05-06",26.3993,26.8186,26.3993,26.773,79423.0],["2013-05-07",26.8915,27.8122,26.8368,27.7666,207223.0],["2013-05-08",27.7758,27.8851,27.32,27.7758,85127.0],["2013-05-09",27.7028,27.7849,27.5296,27.557,76790.0],["2013-05-10",27.6846,28.2498,27.6664,28.2498,93026.0],["2013-05-13",28.268,28.3865,28.0583,28.2498,88418.0],["2013-05-14",28.3592,28.3956,28.2407,28.3409,107287.0],["2013-05-15",28.3318,28.3774,28.0948,28.2589,89954.0],["2013-05-16",28.1404,28.3865,27.9854,28.268,145682.0],["2013-05-17",28.3774,28.5871,28.1586,28.5141,141184.0],["2013-05-20",28.4868,29.0155,28.35,28.7603,159175.0],["2013-05-21",28.7056,29.1431,28.5506,29.0975,124290.0],["2013-05-22",29.0428,29.4166,28.8696,29.0246,240682.0],["2013-05-23",28.8058,29.1705,28.7056,29.052,173216.0],["2013-05-24",28.8605,29.3072,28.6873,29.134,100705.0],["2013-05-28",29.4348,30.0091,29.4257,29.918,137783.0],["2013-05-29",29.7083,29.7083,28.8241,29.2069,103776.0],["2013-05-30",29.2343,29.5077,29.0428,29.4804,111784.0],["2013-05-31",29.289,29.8815,29.289,29.3619,181005.0],["2013-06-03",29.3528,29.5351,29.0611,29.4622,232345.0],["2013-06-04",29.4804,29.7448,29.1705,29.526,180127.0],["2013-06-05",29.4439,29.5442,29.0337,29.1613,92697.0],["2013-06-06",29.2616,29.5533,28.9152,29.526,95329.0],["2013-06-07",29.7448,30.1185,29.3984,30.0182,115843.0],["2013-06-10",30.0547,30.5287,29.7265,30.4376,109590.0],["2013-06-11",30.0365,30.4558,29.8177,30.0273,124729.0],["2013-06-12",30.2917,30.2917,29.7174,29.8359,59457.0],["2013-06-13",29.7539,30.629,29.5989,30.5561,77448.0],["2013-06-14",30.5925,31.0574,30.5196,30.9572,125058.0],["2013-06-17",31.2397,31.34,30.8751,31.021,226750.0],["2013-06-18",31.1121,31.3674,30.6837,31.2671,84688.0],["2013-06-19",31.2762,31.3036,30.474,30.5105,68453.0],["2013-06-20",30.0729,30.1185,29.5898,29.6809,115185.0],["2013-06-21",29.8086,30.1003,29.5533,30.0729,189342.0],["2013-06-24",29.6901,29.8633,29.3528,29.8177,149741.0],["2013-06-25",29.9818,30.1641,29.4622,29.7265,173875.0],["2013-06-26",29.8997,30.0182,29.6536,29.8268,44867.0],["2013-06-27",30.0091,30.1276,29.9453,30.0365,208211.0],["2013-06-28",30.0091,30.1641,29.7721,29.8906,138661.0],["2013-07-01",30.0091,30.784,29.8086,30.6928,127801.0],["2013-07-02",30.6928,31.1395,30.5743,31.0848,84359.0],["2013-07-03",30.8569,31.5861,30.8569,31.3582,66039.0],["2013-07-05",31.7685,32.0146,31.4585,32.0146,84030.0],["2013-07-08",32.1969,32.3519,32.0055,32.3154,120122.0],["2013-07-09",32.5342,32.5798,32.0966,32.5798,185722.0],["2013-07-10",32.4795,32.6345,32.124,32.2242,141074.0],["2013-07-11",32.6162,32.6162,32.1149,32.1422,132298.0],["2013-07-12",32.1787,32.4521,31.9599,31.9872,151715.0],["2013-07-15",32.0146,32.5706,32.0146,32.4521,113649.0],["2013-07-16",32.443,32.7894,32.443,32.5342,128788.0],["2013-07-17",32.5433,32.7438,32.2242,32.7074,218193.0],["2013-07-18",32.7256,33.2452,32.6071,33.0356,113759.0],["2013-07-19",32.9353,32.9353,32.5889,32.8806,83153.0],["2013-07-22",32.8624,33.2361,32.7438,32.917,97414.0],["2013-07-23",33.0538,33.2088,32.6892,33.0264,106190.0],["2013-07-24",33.0902,33.2543,32.6527,32.7347,112113.0],["2013-07-25",32.7347,33.4913,32.5068,33.382,135260.0],["2013-07-26",33.1358,33.7101,32.6436,33.6919,179140.0],["2013-07-29",33.5551,34.2297,33.5551,34.1568,215122.0],["2013-07-30",34.3847,34.6035,33.9562,34.4667,209088.0],["2013-07-31",34.4667,34.7402,34.3665,34.4576,178043.0],["2013-08-01",34.8222,34.8496,34.2479,34.412,157420.0],["2013-08-02",34.3756,34.3847,33.8924,34.0109,211392.0],["2013-08-05",33.9107,34.2571,33.701,34.2115,259002.0],["2013-08-06",34.2206,34.6399,34.0018,34.0747,154458.0],["2013-08-07",34.0474,34.3665,33.2999,33.4822,193730.0],["2013-08-08",33.7284,34.9681,33.4731,33.6645,283136.0],["2013-08-09",33.5187,34.2571,33.5187,34.0747,170584.0],["2013-08-12",33.938,34.3209,33.6372,33.9927,191317.0],["2013-08-13",34.1203,34.1203,33.7192,33.7284,91051.0],["2013-08-14",33.8377,33.9471,33.2634,33.2634,266132.0],["2013-08-15",32.9991,33.0447,32.3519,32.3974,142610.0],["2013-08-16",32.2334,32.4613,31.9234,32.0055,134602.0],["2013-08-19",32.0419,32.2789,31.8505,31.9508,121767.0],["2013-08-20",32.051,32.3063,31.9143,32.2972,143707.0],["2013-08-21",32.2516,32.4704,31.969,32.1513,111675.0],["2013-08-22",32.1696,32.5889,31.887,32.1787,135918.0],["2013-08-23",32.1878,32.2972,31.7958,31.8687,155335.0],["2013-08-26",31.8596,32.2151,31.7867,32.1057,149631.0],["2013-08-27",31.7046,32.0055,31.1577,31.2489,106848.0],["2013-08-28",31.2397,31.5679,31.0574,31.4312,92367.0],["2013-08-29",31.4585,31.7958,31.2489,31.4768,90832.0],["2013-08-30",31.3856,31.4221,30.8842,30.9663,95439.0],["2013-09-03",31.3856,31.5497,30.7201,31.0483,107177.0],["2013-09-04",31.1759,31.5041,31.1577,31.495,206455.0],["2013-09-05",31.4494,31.8778,31.4129,31.7229,79752.0],["2013-09-06",31.9599,32.0602,31.1942,31.8414,68782.0],["2013-09-09",31.7593,32.4339,31.7593,32.3701,53643.0],["2013-09-10",32.5342,32.6983,32.2972,32.4339,131640.0],["2013-09-11",32.2972,32.7165,32.2516,32.516,104105.0],["2013-09-12",32.5433,32.6253,31.7685,31.8232,68892.0],["2013-09-13",31.9964,31.9964,31.6955,31.8778,74815.0],["2013-09-16",32.2242,32.3519,31.577,31.6135,124400.0],["2013-09-17",31.6135,32.0237,31.5497,31.9781,65930.0],["2013-09-18",32.0055,32.2972,31.6682,32.0328,63407.0],["2013-09-19",32.051,32.051,31.7046,31.8232,66588.0],["2013-09-20",32.0237,32.0966,31.5223,31.6773,172339.0],["2013-09-23",31.6955,31.8778,31.34,31.7046,52875.0],["2013-09-24",31.65,31.732,31.1759,31.495,124510.0],["2013-09-25",31.6135,31.6135,30.866,30.9389,92806.0],["2013-09-26",30.9754,31.103,30.6472,30.8387,63187.0],["2013-09-27",30.5925,30.8113,30.5561,30.711,39602.0],["2013-09-30",30.474,31.0483,30.3008,31.021,120560.0],["2013-10-01",31.0483,31.6135,31.0301,31.577,90173.0],["2013-10-02",31.3218,31.4676,31.2306,31.4038,50791.0],["2013-10-03",31.2853,31.5223,30.9754,31.4859,101692.0],["2013-10-04",31.4038,31.5223,31.3218,31.4221,38285.0],["2013-10-07",31.0665,31.3491,30.948,31.1395,93574.0],["2013-10-08",31.2124,31.2944,30.5652,30.5834,108713.0],["2013-10-09",30.6655,31.1212,30.3646,30.9936,79533.0],["2013-10-10",31.3765,31.7229,31.2944,31.4494,94232.0],["2013-10-11",31.2853,32.124,31.185,32.0784,55179.0],["2013-10-14",31.8596,32.2789,31.7046,32.0784,128349.0],["2013-10-15",32.0693,32.3792,31.9508,32.051,176946.0],["2013-10-16",32.3063,32.5615,32.0784,32.1604,64065.0],["2013-10-17",32.051,32.99,31.9781,32.5798,137235.0],["2013-10-18",32.8806,33.2726,32.4795,33.0264,75035.0],["2013-10-21",33.0264,33.4002,32.8441,33.3455,80849.0],["2013-10-22",33.464,33.8104,33.2088,33.5187,114637.0],["2013-10-23",33.4275,33.9745,33.1996,33.8195,77009.0],["2013-10-24",33.7557,33.9836,33.5278,33.8651,127142.0],["2013-10-25",35.5424,37.2926,35.5424,36.1076,295422.0],["2013-10-28",36.0438,36.1167,35.3054,35.4786,104215.0],["2013-10-29",35.6062,35.9253,35.433,35.7247,123413.0],["2013-10-30",35.6427,35.7976,34.8952,35.1778,121986.0],["2013-10-31",35.1048,35.278,34.7493,34.7493,80630.0],["2013-11-01",34.6582,34.8222,34.1021,34.4212,110687.0],["2013-11-04",34.485,35.3601,34.4212,35.2416,120889.0],["2013-11-05",34.959,34.959,34.2479,34.2571,81068.0],["2013-11-06",34.4941,34.4941,33.6554,33.7192,83701.0],["2013-11-07",33.9198,33.9471,32.5706,32.7712,137454.0],["2013-11-08",32.753,33.3273,32.753,33.2361,165428.0],["2013-11-11",33.1085,33.464,33.0447,33.2088,191427.0],["2013-11-12",33.2088,36.1896,33.2088,35.5515,263938.0],["2013-11-13",35.3965,36.217,35.196,36.1531,210185.0],["2013-11-14",36.2261,36.5087,35.8888,36.2716,131421.0],["2013-11-15",36.2808,36.8004,36.0346,36.4995,270411.0],["2013-11-18",36.5178,36.5542,35.6427,35.7885,96207.0],["2013-11-19",35.6974,36.2808,35.6062,36.1531,84250.0],["2013-11-20",36.217,36.217,35.4786,35.9435,78545.0],["2013-11-21",36.1349,36.7092,36.1349,36.5542,74596.0],["2013-11-22",36.5542,36.8824,36.1258,36.691,108932.0],["2013-11-25",36.7001,36.8733,36.4266,36.5907,210843.0],["2013-11-26",36.6727,36.928,36.2625,36.7912,126155.0],["2013-11-27",36.7639,37.3655,36.5998,37.32,57263.0],["2013-11-29",37.3747,37.3747,36.9918,37.0374,30606.0],["2013-12-02",37.1103,37.3747,36.8459,36.9189,51449.0],["2013-12-03",36.8095,37.2197,36.8004,37.1376,178153.0],["2013-12-04",36.9462,37.2835,36.1349,36.4813,68124.0],["2013-12-05",36.5269,36.7092,36.2078,36.4084,83591.0],["2013-12-06",36.8277,37.1285,36.6363,36.691,128678.0],["2013-12-09",36.6454,36.6545,36.0802,36.3902,96755.0],["2013-12-10",36.2625,36.4722,36.0893,36.4722,173107.0],["2013-12-11",36.4175,36.4175,35.1322,35.2507,153470.0],["2013-12-12",35.2051,35.3692,34.7493,35.0593,114417.0],["2013-12-13",35.0684,35.3692,34.6217,35.3145,84359.0],["2013-12-16",35.3783,35.6153,35.1413,35.5697,119573.0],["2013-12-17",36.0164,36.9736,36.0164,36.5907,201629.0],["2013-12-18",36.5542,37.5296,36.3628,37.5205,169377.0],["2013-12-19",37.5934,37.5934,36.928,37.3929,120780.0],["2013-12-20",37.5934,39.0246,37.5934,38.8788,403477.0],["2013-12-23",39.3163,39.6354,38.9881,39.5442,228944.0],["2013-12-24",39.3072,39.9088,39.134,39.6536,65162.0],["2013-12-26",39.7448,40.2735,39.5807,39.7174,77448.0],["2013-12-27",39.9635,40.2005,39.0975,39.6627,140965.0],["2013-12-30",39.5442,40.3008,39.2981,40.0912,126923.0],["2013-12-31",40.2005,41.0392,39.9909,40.3282,189452.0],["2014-01-02",40.1003,40.1003,39.3072,39.5807,173436.0],["2014-01-03",39.5716,40.0456,39.4531,39.9271,115295.0],["2014-01-06",39.9909,40.1003,39.4895,39.9088,129336.0],["2014-01-07",39.9088,40.6655,39.9088,40.3555,131750.0],["2014-01-08",40.2644,40.6746,40.0273,40.4102,217755.0],["2014-01-09",40.6563,40.9298,39.9818,40.8204,155774.0],["2014-01-10",40.9298,41.1121,40.3555,41.0665,133066.0],["2014-01-13",40.9936,41.0027,39.8724,40.0912,187258.0],["2014-01-14",40.4011,40.7475,39.9727,40.4284,74377.0],["2014-01-15",40.4284,40.8204,40.2552,40.711,56496.0],["2014-01-16",40.5196,40.9845,40.5196,40.7475,93135.0],["2014-01-17",40.7475,40.7931,40.4193,40.5652,113210.0],["2014-01-21",40.9845,41.2397,40.5469,41.2306,232674.0],["2014-01-22",41.34,41.5953,41.1395,41.2306,107506.0],["2014-01-23",41.0665,41.1577,40.6746,40.9116,125936.0],["2014-01-24",40.5469,40.5743,39.4348,39.9088,120999.0],["2014-01-27",40.0912,40.0912,38.9608,39.5624,187039.0],["2014-01-28",39.6718,39.8541,39.2343,39.3801,120889.0],["2014-01-29",39.0337,39.5989,38.4047,38.6873,119134.0],["2014-01-30",39.0975,39.4713,38.6873,39.2707,138332.0],["2014-01-31",38.5232,38.897,38.2407,38.7511,150947.0],["2014-02-03",38.6873,39.134,36.7912,37.1559,208430.0],["2014-02-04",37.2744,37.32,36.8277,37.0465,129885.0],["2014-02-05",36.691,37.2379,36.6363,36.8004,142829.0],["2014-02-06",36.8459,37.1468,36.5725,36.8368,87321.0],["2014-02-07",36.928,37.2015,36.5634,36.8186,129336.0],["2014-02-10",36.7274,36.9918,36.4813,36.9189,89954.0],["2014-02-11",37.01,37.1923,36.6363,37.01,69001.0],["2014-02-12",37.1468,37.5934,37.1468,37.3929,49694.0],["2014-02-13",37.0738,38.1404,37.0738,38.0583,79862.0],["2014-02-14",38.0219,38.0219,37.402,37.639,84030.0],["2014-02-18",37.6572,38.4047,37.2835,38.1039,133286.0],["2014-02-19",37.876,38.3592,36.928,37.8213,91380.0],["2014-02-20",37.6299,38.8605,37.6299,38.7785,54740.0],["2014-02-21",38.9973,39.4439,38.6053,38.6873,131421.0],["2014-02-24",38.66,39.1705,38.5141,38.7056,128130.0],["2014-02-25",38.6509,39.8541,38.113,39.134,117379.0],["2014-02-26",39.2981,39.4531,38.5597,39.3619,130762.0],["2014-02-27",39.3163,39.763,38.7967,39.5898,191975.0],["2014-02-28",39.4895,40.2552,39.1705,39.4986,215451.0],["2014-03-03",39.2707,40.2097,38.9243,40.0365,212708.0],["2014-03-04",40.6563,41.887,40.5287,41.3036,319556.0],["2014-03-05",41.3491,41.7229,40.8842,41.1759,221594.0],["2014-03-06",41.3309,41.8323,41.2762,41.2853,146998.0],["2014-03-07",41.6044,41.8232,41.0483,41.4038,128788.0],["2014-03-10",41.3218,41.7411,41.0757,41.4859,139429.0],["2014-03-11",41.4585,41.8232,41.021,41.4038,158187.0],["2014-03-12",41.2489,41.9234,41.2489,41.8505,188794.0],["2014-03-13",41.9234,42.5798,41.6955,41.7867,160711.0],["2014-03-14",41.7685,42.4521,41.7685,42.2881,142720.0],["2014-03-17",42.443,43.5551,42.2607,42.8259,227518.0],["2014-03-18",42.8168,43.2088,42.5615,42.6983,231467.0],["2014-03-19",42.753,42.9535,42.2425,42.4521,161040.0],["2014-03-20",42.4795,42.753,42.1878,42.7074,143268.0],["2014-03-21",42.8441,42.8532,42.2881,42.3974,257685.0],["2014-03-24",42.5433,42.7165,41.2489,41.4676,164769.0],["2014-03-25",41.6682,41.8049,41.2306,41.6408,124400.0],["2014-03-26",41.9234,42.0602,41.4403,41.4585,137783.0],["2014-03-27",41.5132,41.5861,40.9207,41.0301,108932.0],["2014-03-28",41.0483,41.9872,40.784,40.866,105312.0],["2014-03-31",41.2033,42.0237,40.8751,41.8596,110029.0],["2014-04-01",42.051,42.5068,41.9781,42.4339,95988.0],["2014-04-02",42.6162,42.7438,42.361,42.6436,111675.0],["2014-04-03",42.6345,42.7985,42.206,42.3154,90173.0],["2014-04-04",42.6345,42.6345,40.7019,40.8842,149741.0],["2014-04-07",40.8113,40.8113,39.7903,40.474,143488.0],["2014-04-08",40.5469,41.4403,40.4284,40.9298,174094.0],["2014-04-09",41.021,41.887,40.8569,41.7411,122316.0],["2014-04-10",41.9325,42.3701,40.5105,41.4494,241669.0],["2014-04-11",41.0574,41.814,40.6837,40.8386,130543.0],["2014-04-14",41.2215,42.2607,41.0665,41.9325,185832.0],["2014-04-15",42.0784,42.5251,41.0665,42.3701,132079.0],["2014-04-16",42.7894,43.0629,42.3245,42.7256,162246.0],["2014-04-17",42.6709,43.1996,42.2607,42.7165,192962.0],["2014-04-21",42.7347,42.9444,42.3428,42.9353,52108.0],["2014-04-22",43.2088,43.7192,43.1267,43.464,168719.0],["2014-04-23",43.309,43.6372,42.7438,42.753,143049.0],["2014-04-24",42.99,43.0629,42.3519,42.4704,118037.0],["2014-04-25",42.3792,42.5251,41.9052,42.1057,120780.0],["2014-04-28",42.3519,42.4977,41.1121,42.1149,220716.0],["2014-04-29",42.3428,42.4977,42.0966,42.1969,246935.0],["2014-04-30",42.1057,42.2881,41.3674,41.9599,227628.0],["2014-05-01",42.8441,42.8897,41.7685,42.3883,411156.0],["2014-05-02",42.5342,42.753,42.1878,42.516,177385.0],["2014-05-05",42.4795,42.7621,42.0784,42.6071,240353.0],["2014-05-06",42.5706,42.5889,41.5132,41.65,116501.0],["2014-05-07",41.7593,41.7593,40.8204,41.7138,135480.0],["2014-05-08",41.7411,42.206,41.2489,41.5132,88089.0],["2014-05-09",41.5041,42.2698,41.3218,42.1878,136577.0],["2014-05-12",42.2607,43.2634,42.0055,42.8897,129007.0],["2014-05-13",42.9262,42.9717,42.1696,42.2789,128568.0],["2014-05-14",42.2516,42.2516,41.1577,41.1668,109919.0],["2014-05-15",40.9754,41.495,40.392,40.784,144036.0],["2014-05-16",40.711,41.9781,40.4649,41.9599,256588.0],["2014-05-19",41.9143,42.3974,41.7867,42.2881,109152.0],["2014-05-20",42.2607,42.2607,41.2489,41.7047,148205.0],["2014-05-21",41.9143,41.9143,41.2397,41.6044,70647.0],["2014-05-22",41.5679,41.9508,41.3491,41.7776,76351.0],["2014-05-23",41.8961,42.1422,41.6317,41.9964,61981.0],["2014-05-27",42.2789,42.8259,42.0146,42.6162,97304.0],["2014-05-28",42.6162,42.753,42.2881,42.4157,102350.0],["2014-05-29",42.4339,42.7712,42.2789,42.5524,57263.0],["2014-05-30",42.6436,42.8897,42.5433,42.5798,103996.0],["2014-06-02",42.7438,42.7438,41.7776,42.2334,75035.0],["2014-06-03",42.3428,43.2817,42.2425,43.1905,180786.0],["2014-06-04",43.1358,43.2908,42.7438,43.0629,61981.0],["2014-06-05",43.2452,44.2206,42.8259,44.0201,103118.0],["2014-06-06",44.2935,44.4576,43.8651,44.4029,103776.0],["2014-06-09",44.3573,44.7402,44.2115,44.6126,177166.0],["2014-06-10",44.6126,45.0866,44.33,44.9863,158078.0],["2014-06-11",44.8861,45.1048,44.3026,44.4485,115843.0],["2014-06-12",44.2844,44.412,43.7739,44.0383,104873.0],["2014-06-13",44.1112,44.412,43.6098,43.8377,56166.0],["2014-06-16",43.6281,44.5123,43.6281,44.4758,78984.0],["2014-06-17",44.5397,45.4877,44.0565,45.2051,164989.0],["2014-06-18",45.3236,45.6062,44.5123,45.2871,185064.0],["2014-06-19",45.2507,45.5515,44.5943,44.9863,111455.0],["2014-06-20",45.2871,45.6427,44.7584,45.5242,207662.0],["2014-06-23",45.7338,45.7338,45.0593,45.3874,129117.0],["2014-06-24",45.196,45.433,44.5579,44.6217,149960.0],["2014-06-25",44.4303,44.9772,44.175,44.7402,103447.0],["2014-06-26",44.8678,44.8678,44.0109,44.2479,109810.0],["2014-06-27",43.9198,44.4667,43.8924,44.4303,140855.0],["2014-06-30",44.3665,44.722,44.1112,44.722,141074.0],["2014-07-01",44.8314,46.1714,44.8314,45.3965,205907.0],["2014-07-02",45.2416,45.6335,44.4758,44.6946,163782.0],["2014-07-03",45.0046,45.196,44.8587,45.196,36530.0],["2014-07-07",45.1048,45.3418,44.4212,44.7858,136796.0],["2014-07-08",44.804,44.8861,43.9471,44.2115,167293.0],["2014-07-09",44.4394,44.6582,44.0018,44.3209,138551.0],["2014-07-10",43.9836,45.3236,43.8013,45.1595,185832.0],["2014-07-11",45.0501,45.6335,44.7311,45.5788,123193.0],["2014-07-14",45.9161,46.0255,45.4968,45.8979,136247.0],["2014-07-15",45.8979,45.9891,44.8405,44.9499,86992.0],["2014-07-16",45.351,45.4603,44.5305,45.1413,149411.0],["2014-07-17",44.8678,45.196,44.7129,44.8861,160052.0],["2014-07-18",44.8314,46.144,44.8314,46.0984,224446.0],["2014-07-21",45.8614,45.9435,45.2051,45.8432,180018.0],["2014-07-22",45.9891,46.8733,45.8706,46.4631,137783.0],["2014-07-23",46.4631,46.8004,45.8432,45.8706,100266.0],["2014-07-24",46.0164,46.0802,45.515,45.9617,152593.0],["2014-07-25",45.6153,46.1714,45.433,45.8614,158846.0],["2014-07-28",45.907,46.299,45.2416,46.0984,121548.0],["2014-07-29",46.2261,46.7092,45.8706,46.4904,146888.0],["2014-07-30",47.0283,47.0738,46.0711,46.3355,146340.0],["2014-07-31",45.9344,46.1714,45.0684,45.1322,125277.0],["2014-08-01",45.0775,45.196,43.0264,43.5187,253846.0],["2014-08-04",43.6919,43.6919,42.8624,43.3364,265364.0],["2014-08-05",43.227,43.3546,42.4795,42.7894,248471.0],["2014-08-06",42.4795,42.8259,42.0328,42.0875,197570.0],["2014-08-07",42.124,42.2151,41.3491,41.4403,153909.0],["2014-08-08",41.3674,41.7867,40.9298,40.9754,237391.0],["2014-08-11",41.2306,41.6408,40.948,41.3674,205907.0],["2014-08-12",41.3218,41.4768,40.7657,41.0483,183309.0],["2014-08-13",41.1668,42.0966,41.1668,42.0419,109152.0],["2014-08-14",42.1969,42.5798,41.6955,41.7776,100705.0],["2014-08-15",42.1331,42.1513,41.1395,41.5406,117050.0],["2014-08-18",41.8232,42.0966,41.4221,41.5497,159833.0],["2014-08-19",41.4859,41.7958,41.2215,41.5314,138222.0],["2014-08-20",41.3218,41.577,40.8842,41.34,160052.0],["2014-08-21",41.4221,41.6591,41.021,41.5953,186490.0],["2014-08-22",41.6226,41.8778,41.2033,41.6682,70647.0],["2014-08-25",42.0328,42.051,41.1759,41.8049,231796.0],["2014-08-26",41.8049,41.9872,41.6408,41.814,108274.0],["2014-08-27",42.0419,42.1149,41.7138,41.8961,70537.0],["2014-08-28",41.6773,41.6864,41.258,41.2671,66917.0],["2014-08-29",41.2397,41.732,41.0939,41.5406,72512.0],["2014-09-02",41.6317,41.6317,40.8295,40.9389,206017.0],["2014-09-03",41.0665,41.6044,41.0665,41.577,186929.0],["2014-09-04",41.7138,42.1422,41.2762,41.8961,156542.0],["2014-09-05",41.7958,42.0055,41.5223,41.887,135809.0],["2014-09-08",41.887,42.3519,41.7047,42.1604,149082.0],["2014-09-09",42.0602,42.4339,41.5861,41.7138,190549.0],["2014-09-10",41.6955,41.9052,41.2033,41.2944,152812.0],["2014-09-11",41.2033,41.5861,40.9754,41.3218,155993.0],["2014-09-12",41.2215,41.5588,40.8022,41.0848,162466.0],["2014-09-15",41.021,42.0237,41.021,41.5588,282697.0],["2014-09-16",41.5679,41.8687,41.4494,41.7047,177056.0],["2014-09-17",41.7593,41.9964,41.5497,41.65,131530.0],["2014-09-18",41.7138,42.0237,41.6864,41.9143,98072.0],["2014-09-19",41.8961,41.9325,41.0483,41.1395,271398.0],["2014-09-22",41.021,41.1851,40.0912,40.2644,164221.0],["2014-09-23",39.9818,40.1823,39.3892,39.4166,289279.0],["2014-09-24",39.4166,39.8815,39.2525,39.5716,241669.0],["2014-09-25",39.3345,39.5077,38.4959,39.1522,260757.0],["2014-09-26",39.1978,39.4895,39.1067,39.3345,158407.0],["2014-09-29",39.1158,39.4348,39.052,39.3984,167073.0],["2014-09-30",39.1522,39.2252,38.5962,38.8423,190988.0],["2014-10-01",38.9061,39.2343,38.5232,38.7694,144804.0],["2014-10-02",38.6235,39.3801,38.6235,39.2069,133944.0],["2014-10-03",39.6171,39.7812,39.3801,39.7083,157749.0],["2014-10-06",39.8815,40.2461,39.5807,40.0182,155335.0],["2014-10-07",39.918,40.3099,39.7903,39.7995,164440.0],["2014-10-08",39.7174,41.4585,39.7174,41.4221,192194.0],["2014-10-09",41.3947,41.4129,40.3373,40.6928,163234.0],["2014-10-10",40.6108,41.5679,40.4558,40.9845,223678.0],["2014-10-13",40.9572,41.6226,40.4193,41.3856,292241.0],["2014-10-14",41.8687,42.2698,41.1851,41.3491,216658.0],["2014-10-15",40.7657,41.3947,40.1185,41.2489,207004.0],["2014-10-16",40.7566,41.4768,40.6655,41.2124,109919.0],["2014-10-17",41.6408,41.9508,41.0665,41.4494,162795.0],["2014-10-20",41.258,41.7502,41.2397,41.5132,108384.0],["2014-10-21",41.5679,42.9535,41.5679,42.7985,97743.0],["2014-10-22",43.0173,43.0538,41.9781,42.0055,121877.0],["2014-10-23",42.3154,42.9262,42.1057,42.206,90941.0],["2014-10-24",42.4613,42.8624,42.1149,42.7165,158736.0],["2014-10-27",42.3974,42.7985,42.1878,42.6162,88418.0],["2014-10-28",42.753,44.1933,42.753,44.093,155884.0],["2014-10-29",44.2297,44.6673,43.5096,43.9745,121877.0],["2014-10-30",43.7557,44.722,43.7557,44.5488,157310.0],["2014-10-31",45.6062,46.1531,44.7584,45.7521,266352.0],["2014-11-03",45.9253,45.9253,44.8405,44.8587,200093.0],["2014-11-04",44.8678,45.2598,44.4394,44.6217,114417.0],["2014-11-05",44.8496,44.8496,44.1933,44.4758,148424.0],["2014-11-06",44.5943,44.7584,44.2115,44.6217,129336.0],["2014-11-07",44.6946,44.7402,44.2935,44.5761,120889.0],["2014-11-10",44.6673,44.8678,44.4029,44.8587,139209.0],["2014-11-11",44.959,45.3874,44.4941,45.3783,118257.0],["2014-11-12",45.1048,45.7794,44.7493,45.7521,112881.0],["2014-11-13",45.7885,46.0346,45.1139,45.278,65052.0],["2014-11-14",45.1686,45.433,44.8496,45.1869,87431.0],["2014-11-17",45.0228,45.8614,44.7767,45.1504,104105.0],["2014-11-18",45.278,45.9526,45.196,45.3327,98730.0],["2014-11-19",45.2416,45.2416,44.1477,44.567,99388.0],["2014-11-20",44.4029,45.0319,43.9836,44.6764,86992.0],["2014-11-21",45.3145,45.3145,44.567,44.8769,84250.0],["2014-11-24",44.9316,45.4877,44.8131,45.4877,63845.0],["2014-11-25",45.5515,45.7247,45.1595,45.6427,58141.0],["2014-11-26",45.7703,45.9617,45.3692,45.7976,63516.0],["2014-11-28",46.0164,46.0346,45.1231,45.1869,37847.0],["2014-12-01",45.1231,45.6882,44.9499,45.3145,90173.0],["2014-12-02",45.3145,45.7521,44.567,45.2325,92038.0],["2014-12-03",45.1686,45.6153,44.7675,45.4968,81288.0],["2014-12-04",45.3054,45.6335,44.4212,44.7584,94342.0],["2014-12-05",44.7037,45.6427,44.6855,45.588,98511.0],["2014-12-08",45.3874,46.0802,44.9316,45.1322,101802.0],["2014-12-09",44.7584,46.2078,44.3482,46.1623,104873.0],["2014-12-10",45.9161,46.0073,44.485,44.6308,115404.0],["2014-12-11",44.8405,45.4968,44.2571,44.4212,148205.0],["2014-12-12",43.8833,44.2844,43.2179,43.4549,142829.0],["2014-12-15",43.6919,43.8742,42.7165,42.8532,141403.0],["2014-12-16",42.7985,43.6281,42.6527,42.7985,114307.0],["2014-12-17",42.8259,43.9289,42.1696,43.8833,140197.0],["2014-12-18",44.2571,44.649,43.6007,44.3482,363107.0],["2014-12-19",44.4029,44.6673,44.2297,44.5123,172887.0],["2014-12-22",44.4758,45.2142,44.3573,45.0228,111675.0],["2014-12-23",45.3601,45.5606,44.8131,45.3054,234868.0],["2014-12-24",45.3054,45.5059,44.8314,44.9772,69879.0],["2014-12-26",45.278,45.5333,44.804,44.9043,96207.0],["2014-12-29",44.804,45.0501,44.6582,44.8405,66478.0],["2014-12-30",44.8496,45.8159,44.8496,45.2416,96426.0],["2014-12-31",45.5333,45.9253,44.9043,44.9407,145133.0],["2015-01-02",45.196,45.7703,43.5005,44.3573,118805.0],["2015-01-05",44.2115,44.6764,43.9927,44.3756,106628.0],["2015-01-06",44.4394,44.5579,43.8742,44.2571,186271.0],["2015-01-07",44.4485,45.351,44.0292,45.0775,161040.0],["2015-01-08",45.5333,46.2352,45.2963,45.5788,170584.0],["2015-01-09",45.5242,45.9344,45.1048,45.8706,176727.0],["2015-01-12",45.8888,46.381,45.3145,45.8979,122316.0],["2015-01-13",46.3537,47.0191,45.6153,46.1349,133944.0],["2015-01-14",45.7065,46.3081,44.9863,45.6153,111126.0],["2015-01-15",45.6244,46.3628,44.093,44.4667,116063.0],["2015-01-16",44.2024,45.4239,43.7922,45.1139,191756.0],["2015-01-20",45.1322,45.3692,43.8924,44.1659,117818.0],["2015-01-21",43.9562,44.1568,43.5551,43.7375,125058.0],["2015-01-22",44.0565,44.7675,43.1723,44.7584,232235.0],["2015-01-23",44.8861,45.9799,44.8131,45.67,107725.0],["2015-01-26",45.5333,45.9617,45.1048,45.907,80300.0],["2015-01-27",45.4603,46.1805,44.9954,45.7156,116831.0],["2015-01-28",46.062,46.062,44.7584,44.9954,104544.0],["2015-01-29",45.1048,45.8797,44.5488,45.8067,105970.0],["2015-01-30",45.3783,45.6427,44.1659,44.2662,104434.0],["2015-02-02",44.5032,44.5305,43.2817,44.1294,116063.0],["2015-02-03",44.3391,45.3783,44.175,45.2963,111236.0],["2015-02-04",45.1778,45.5424,44.6946,44.8405,77119.0],["2015-02-05",45.1139,45.8067,44.7584,45.5333,128239.0],["2015-02-06",45.4512,46.0346,45.1048,45.4603,99827.0],["2015-02-09",45.196,46.1076,45.0046,45.3418,111784.0],["2015-02-10",45.6518,46.0164,45.1413,45.8888,85237.0],["2015-02-11",45.7156,46.2443,45.4786,45.7065,72951.0],["2015-02-12",46.0893,46.1987,45.5333,46.1805,68672.0],["2015-02-13",46.062,46.4904,45.8341,46.3628,92367.0],["2015-02-17",46.3993,46.4904,46.0529,46.4449,54631.0],["2015-02-18",46.4904,46.8368,46.217,46.8368,87102.0],["2015-02-19",46.8733,47.7666,46.4722,47.4111,66369.0],["2015-02-20",47.4476,48.268,46.9462,48.1495,97852.0],["2015-02-23",48.1313,48.9699,47.8213,48.8788,144036.0],["2015-02-24",48.8788,49.0064,47.9763,48.4047,144256.0],["2015-02-25",49.216,49.8359,48.6326,49.3528,128568.0],["2015-02-26",49.2981,49.8633,49.2252,49.4257,71415.0],["2015-02-27",49.5077,49.6627,48.3956,48.4412,111675.0],["2015-03-02",49.0337,49.7174,48.4412,49.6354,200203.0],["2015-03-03",49.3528,49.5533,48.6782,49.3801,162685.0],["2015-03-04",49.3345,49.7812,49.0246,49.5807,154019.0],["2015-03-05",49.5624,50.0182,49.3984,49.8906,133834.0],["2015-03-06",49.7356,49.8997,49.1978,49.4439,170035.0],["2015-03-09",49.6809,49.6809,49.2252,49.4713,146559.0],["2015-03-10",48.9973,49.3437,48.3774,48.4503,144146.0],["2015-03-11",48.3956,49.3163,48.3318,48.7694,88199.0],["2015-03-12",49.0611,49.6809,48.8149,49.6809,156761.0],["2015-03-13",49.6809,49.6809,48.3865,49.0884,135918.0],["2015-03-16",49.526,50.3555,49.526,50.0547,115075.0],["2015-03-17",49.8086,50.2826,49.5716,50.2279,128898.0],["2015-03-18",50.0,50.7931,49.7812,50.3646,105093.0],["2015-03-19",50.2279,50.7201,50.0091,50.5834,104215.0],["2015-03-20",51.0665,51.2671,50.7748,51.103,228725.0],["2015-03-23",51.2124,51.5041,50.6563,51.2397,129665.0],["2015-03-24",51.3309,51.4768,51.1212,51.3036,81178.0],["2015-03-25",51.2215,51.7958,50.8842,50.8842,143378.0],["2015-03-26",50.8842,51.0848,50.4102,50.5743,74157.0],["2015-03-27",50.4923,51.103,50.3464,50.9754,56057.0],["2015-03-30",51.0483,52.5706,51.0483,52.0602,173436.0],["2015-03-31",51.7229,52.7803,51.4494,52.7347,209417.0],["2015-04-01",52.835,53.0356,51.495,52.0602,172119.0],["2015-04-02",52.1422,52.6253,51.5132,51.7047,122864.0],["2015-04-06",51.1577,51.8323,50.4831,51.0665,149302.0],["2015-04-07",51.1395,51.6044,50.3008,50.6108,98291.0],["2015-04-08",50.7384,51.0392,50.3737,50.6108,119683.0],["2015-04-09",50.6108,50.9845,49.6901,50.1641,120231.0],["2015-04-10",50.4831,50.6108,50.1914,50.237,54850.0],["2015-04-13",50.4193,50.7293,49.8997,50.1367,60554.0],["2015-04-14",50.1276,50.5014,49.918,50.2461,75364.0],["2015-04-15",50.3737,50.6928,50.0091,50.1914,60774.0],["2015-04-16",50.0456,50.4284,49.8268,49.9088,61981.0],["2015-04-17",49.4713,49.5989,48.9973,49.1796,132847.0],["2015-04-20",49.4622,49.8997,49.289,49.3984,122535.0],["2015-04-21",49.5898,50.1276,49.2069,49.7265,100595.0],["2015-04-22",49.4166,49.8815,49.0793,49.7083,159175.0],["2015-04-23",49.5898,51.1212,49.5898,51.021,184954.0],["2015-04-24",51.0483,51.1486,50.2644,50.7019,107177.0],["2015-04-27",50.7748,51.0392,48.8058,49.3984,137125.0],["2015-04-28",49.2434,49.4986,48.1495,49.3801,192194.0],["2015-04-29",49.2252,49.6354,48.5506,48.979,94891.0],["2015-04-30",49.4986,49.8541,49.0246,49.1522,339192.0],["2015-05-01",49.1978,50.2279,47.1832,47.2562,294764.0],["2015-05-04",47.247,47.3564,46.618,47.247,163343.0],["2015-05-05",47.2744,47.6299,46.9644,47.1012,226311.0],["2015-05-06",47.1194,47.3382,46.5907,47.0191,168390.0],["2015-05-07",46.9644,47.6026,46.9644,47.1832,132408.0],["2015-05-08",47.7484,48.35,47.3655,47.402,125387.0],["2015-05-11",47.4658,48.1768,47.4385,47.6481,151276.0],["2015-05-12",47.5387,47.7302,46.381,46.5998,156652.0],["2015-05-13",46.691,47.083,46.0984,46.691,106409.0],["2015-05-14",46.7183,47.1376,46.299,46.9006,116501.0],["2015-05-15",46.9827,47.3382,46.6819,47.32,140965.0],["2015-05-18",47.3564,48.268,47.1285,48.0036,163014.0],["2015-05-19",47.9125,48.4959,47.5387,48.4686,139758.0],["2015-05-20",48.3774,48.8241,48.1951,48.5779,135150.0],["2015-05-21",48.5871,48.8058,48.2953,48.6509,150399.0],["2015-05-22",48.4686,48.66,47.8304,47.9581,109590.0],["2015-05-26",47.8943,47.949,46.4266,46.7092,116063.0],["2015-05-27",46.7548,47.01,46.4357,46.618,100814.0],["2015-05-28",46.6363,47.5387,46.1623,47.5114,146998.0],["2015-05-29",47.2744,47.639,46.9827,47.3838,198009.0],["2015-06-01",47.4111,48.423,47.3929,48.423,245070.0],["2015-06-02",48.1677,48.4594,47.4932,48.4321,151496.0],["2015-06-03",48.505,49.1614,48.2133,49.1158,168938.0],["2015-06-04",48.8149,48.8149,47.876,47.9672,93794.0],["2015-06-05",47.8851,48.1222,47.0009,48.1222,129665.0],["2015-06-08",47.9581,48.2771,47.8851,47.9307,89406.0],["2015-06-09",47.8396,47.8396,47.1741,47.4111,114966.0],["2015-06-10",47.7211,48.505,47.5296,48.2133,118257.0],["2015-06-11",48.1768,48.4412,48.0583,48.2133,55837.0],["2015-06-12",48.1222,48.35,47.639,48.1039,85018.0],["2015-06-15",47.7575,48.1677,47.165,47.6117,120451.0],["2015-06-16",47.4658,48.0492,47.2106,48.0401,155555.0],["2015-06-17",48.2042,48.5779,48.1586,48.3592,148314.0],["2015-06-18",48.5779,49.2981,48.505,48.897,114966.0],["2015-06-19",48.9335,49.1796,48.7694,48.9152,266461.0],["2015-06-22",49.0428,49.3892,48.8788,49.2616,91929.0],["2015-06-23",49.1431,49.8177,48.8879,49.6992,204261.0],["2015-06-24",49.6627,49.7721,49.0155,49.3437,111455.0],["2015-06-25",49.2343,49.7539,48.9517,49.6263,90612.0],["2015-06-26",49.8268,50.0182,49.1522,49.5533,170145.0],["2015-06-29",49.2069,49.5442,48.742,48.8058,143926.0],["2015-06-30",49.1614,49.1978,48.6509,49.1522,178701.0],["2015-07-01",49.5169,49.5351,49.1431,49.4257,133944.0],["2015-07-02",49.526,49.526,48.3592,48.7694,137344.0],["2015-07-06",48.3136,48.7511,47.8851,48.423,156542.0],["2015-07-07",48.3774,48.8149,47.2288,48.1495,140306.0],["2015-07-08",47.7302,47.9854,46.8915,47.0921,168499.0],["2015-07-09",47.7758,47.7758,46.773,46.773,212379.0],["2015-07-10",47.165,48.0128,46.7639,47.5114,147656.0],["2015-07-13",47.8578,48.35,47.5205,48.1313,117269.0],["2015-07-14",48.2042,48.7238,48.0766,48.4594,125497.0],["2015-07-15",48.5415,48.7785,48.2224,48.2953,84688.0],["2015-07-16",48.5597,49.0884,48.4868,48.5688,134712.0],["2015-07-17",48.6418,48.8605,48.113,48.7603,89625.0],["2015-07-20",48.7147,49.134,48.3865,48.8149,91819.0],["2015-07-21",48.897,49.3892,48.3136,48.8879,112113.0],["2015-07-22",48.9243,49.763,48.7147,49.6627,151057.0],["2015-07-23",49.6627,49.6627,48.1768,48.2498,93135.0],["2015-07-24",48.0675,48.113,46.9553,47.0738,139538.0],["2015-07-27",47.01,47.2379,46.381,46.6819,207333.0],["2015-07-28",46.7912,47.639,46.3628,47.6299,153580.0],["2015-07-29",47.6481,48.0583,47.1741,47.8031,110687.0],["2015-07-30",47.6208,47.8578,46.9644,47.5752,130433.0],["2015-07-31",49.2252,50.1094,48.2771,49.7083,268984.0],["2015-08-03",49.5898,49.6809,48.4868,48.8423,167731.0],["2015-08-04",49.0337,49.3892,48.6782,48.7603,105202.0],["2015-08-05",49.0793,49.2252,48.423,48.8332,115843.0],["2015-08-06",48.9699,49.052,47.2653,47.6117,198996.0],["2015-08-07",47.247,47.6572,46.2625,46.7183,129775.0],["2015-08-10",46.9918,47.7302,46.9736,47.6208,158955.0],["2015-08-11",47.2653,47.6572,46.8915,47.3382,144146.0],["2015-08-12",47.1923,47.5479,46.5542,47.3838,90393.0],["2015-08-13",47.5114,47.8213,46.9644,47.7302,147327.0],["2015-08-14",47.5387,48.2407,47.5114,48.1586,59348.0],["2015-08-17",48.0401,48.8149,47.6755,48.7785,82165.0],["2015-08-18",48.7967,49.3528,48.6326,49.0337,102789.0],["2015-08-19",48.7329,49.1067,48.2953,48.4868,97962.0],["2015-08-20",48.186,48.3683,47.5114,47.5479,157310.0],["2015-08-21",46.7274,47.32,45.9708,46.3628,206346.0],["2015-08-24",44.1477,45.7703,43.619,44.8496,196034.0],["2015-08-25",45.8888,46.0346,44.0656,44.2115,227847.0],["2015-08-26",44.9407,45.6335,44.3209,45.4786,151935.0],["2015-08-27",51.2762,52.598,49.1249,51.9052,997502.0],["2015-08-28",51.9964,53.1905,51.8049,52.0146,325370.0],["2015-08-31",52.0146,52.9444,51.4676,51.7958,256917.0],["2015-09-01",50.6837,53.0082,50.6837,52.1878,617282.0],["2015-09-02",52.835,53.0811,51.3127,52.6527,504181.0],["2015-09-03",52.8715,53.1905,52.1422,52.68,469187.0],["2015-09-04",51.9781,53.2817,51.8596,52.9079,203603.0],["2015-09-08",53.8013,54.3756,53.2361,54.33,256369.0],["2015-09-09",54.6946,55.3418,54.2571,54.7037,315278.0],["2015-09-10",54.5397,55.3692,54.2662,55.2142,190768.0],["2015-09-11",54.9225,55.825,54.7402,55.7885,140416.0],["2015-09-14",55.9708,56.2443,55.0319,55.5971,149960.0],["2015-09-15",55.8888,56.2352,55.3692,56.0529,155006.0],["2015-09-16",55.9617,56.1531,55.4148,56.0802,224995.0],["2015-09-17",56.1623,57.6026,56.062,56.6727,168938.0],["2015-09-18",56.0529,57.0191,56.0529,56.2352,342813.0],["2015-09-21",56.6819,56.6819,55.2963,55.4421,291363.0],["2015-09-22",54.9954,55.1504,53.5096,53.9562,235416.0],["2015-09-23",54.1659,54.175,53.1632,53.546,125607.0],["2015-09-24",53.2999,53.5825,52.4339,53.2179,194937.0],["2015-09-25",53.5096,53.6645,51.9052,52.051,173326.0],["2015-09-28",51.7502,51.7776,49.0428,49.7083,351040.0],["2015-09-29",49.6445,50.5469,49.0337,50.4193,222801.0],["2015-09-30",51.0027,51.6773,50.2644,51.4312,315388.0],["2015-10-01",51.2853,51.8596,50.4831,51.5132,245289.0],["2015-10-02",50.9572,53.309,50.9572,53.2634,186271.0],["2015-10-05",53.8286,53.8286,52.5798,53.1905,125387.0],["2015-10-06",48.7785,49.2434,46.9918,47.484,912923.0],["2015-10-07",47.5023,48.7694,47.0647,48.7603,349943.0],["2015-10-08",48.4686,48.9061,47.639,48.0857,267120.0],["2015-10-09",48.0401,48.3865,47.1285,47.8304,232016.0],["2015-10-12",47.7666,48.2407,47.6026,47.876,138990.0],["2015-10-13",47.5661,48.1768,46.1076,46.1531,311000.0],["2015-10-14",46.2352,47.402,45.5971,45.7703,248909.0],["2015-10-15",45.7612,47.402,45.588,47.402,189891.0],["2015-10-16",47.5843,49.9271,46.7912,49.8086,346433.0],["2015-10-19",48.9881,48.9881,47.1194,47.8122,422674.0],["2015-10-20",47.7666,47.7849,46.5998,46.9462,261305.0],["2015-10-21",47.1376,47.1376,45.6062,45.7703,270081.0],["2015-10-22",45.9344,46.299,44.6673,44.9863,321640.0],["2015-10-23",45.3327,45.9982,44.9863,45.2416,250116.0],["2015-10-26",45.3054,45.6244,44.8861,45.0046,149521.0],["2015-10-27",45.1231,45.6427,44.7675,44.9134,180786.0],["2015-10-28",45.1231,46.5998,44.9954,45.7976,326358.0],["2015-10-29",45.4695,45.8614,44.7311,45.5697,224995.0],["2015-10-30",46.4904,49.6992,46.3446,48.7238,476647.0],["2015-11-02",49.0155,50.6016,48.8605,50.2552,208979.0],["2015-11-03",50.3008,51.2397,49.7903,51.1304,173875.0],["2015-11-04",51.3309,51.5861,50.629,50.7293,168609.0],["2015-11-05",50.784,51.3856,50.082,51.3127,190110.0],["2015-11-06",50.9936,51.814,50.5105,51.814,148424.0],["2015-11-09",51.5314,51.6682,50.5834,51.4129,136247.0],["2015-11-10",51.3127,51.969,50.8386,51.7411,151057.0],["2015-11-11",51.8596,51.9599,51.0574,51.6864,152264.0],["2015-11-12",51.2489,51.4859,49.4439,49.4622,195485.0],["2015-11-13",49.0884,50.3829,48.6144,49.3528,204042.0],["2015-11-16",49.7356,50.1641,49.1249,50.0912,188574.0],["2015-11-17",50.0456,50.2279,49.3163,50.0638,211173.0],["2015-11-18",50.2826,50.4011,49.4075,50.3646,165208.0],["2015-11-19",50.0729,50.1367,49.0793,49.2525,98730.0],["2015-11-20",49.5989,50.4193,49.2707,50.0729,206785.0],["2015-11-23",49.918,51.3491,49.9088,51.2215,233113.0],["2015-11-24",50.8295,51.969,50.7475,51.9143,279296.0],["2015-11-25",51.9143,53.1358,51.9143,52.9079,242656.0],["2015-11-27",53.0082,53.4366,52.4613,52.6436,132627.0],["2015-11-30",52.8715,53.2908,52.6253,52.9079,179798.0],["2015-12-01",53.6737,55.6609,53.5916,54.9225,597097.0],["2015-12-02",54.9407,55.2142,53.8286,53.9927,169596.0],["2015-12-03",54.2388,54.804,53.3455,53.4093,232454.0],["2015-12-04",53.464,54.5943,53.227,54.1021,341057.0],["2015-12-07",54.1112,54.3573,53.1541,53.4093,207333.0],["2015-12-08",53.0447,54.1112,52.7438,53.5369,194498.0],["2015-12-09",53.8833,54.2753,52.6253,52.9809,170913.0],["2015-12-10",53.0538,53.7284,52.68,53.1996,123961.0],["2015-12-11",52.4795,52.9535,51.6955,51.9599,167073.0],["2015-12-14",51.9599,52.1696,51.0483,51.2944,147108.0],["2015-12-15",51.5041,51.7776,50.7201,51.4859,207662.0],["2015-12-16",51.8778,52.6436,51.2489,52.4066,167293.0],["2015-12-17",52.6345,52.6345,50.7657,50.8113,216219.0],["2015-12-18",50.1094,50.784,48.9152,48.9881,636041.0],["2015-12-21",49.3345,49.4439,48.3318,48.8241,184296.0],["2015-12-22",48.6235,49.052,45.6062,49.0064,687929.0],["2015-12-23",49.2616,49.9909,49.0155,49.7448,144475.0],["2015-12-24",49.8177,50.2552,49.3984,49.8086,61981.0],["2015-12-28",49.6354,49.7812,48.9517,49.2252,120012.0],["2015-12-29",49.526,49.8177,48.8149,49.526,130543.0],["2015-12-30",49.5989,49.8724,49.0428,49.134,107067.0],["2015-12-31",48.8332,49.7721,47.8122,47.8578,121548.0],["2016-01-04",46.773,47.6755,46.3537,47.3291,471491.0],["2016-01-05",47.5387,47.7666,47.2106,47.2926,196144.0],["2016-01-06",46.6727,47.4567,46.299,46.6545,181663.0],["2016-01-07",45.8067,46.5451,45.5788,46.0529,265803.0],["2016-01-08",46.3355,46.381,45.6244,46.0164,436277.0],["2016-01-11",46.1258,46.4084,44.9863,45.4695,153690.0],["2016-01-12",42.3428,45.0775,39.2434,40.1914,819130.0],["2016-01-13",40.1914,40.4102,38.2862,38.3045,404245.0],["2016-01-14",38.3956,39.2616,36.5816,38.8696,486629.0],["2016-01-15",37.9125,38.113,37.2379,37.7849,475550.0],["2016-01-19",38.1404,38.4777,36.9006,37.2835,206455.0],["2016-01-20",36.5907,37.8851,35.5697,37.3929,235965.0],["2016-01-21",37.4658,38.1404,37.1468,37.1559,300139.0],["2016-01-22",37.6026,37.6481,36.299,36.7183,429585.0],["2016-01-25",36.6089,36.9553,36.1714,36.3902,288401.0],["2016-01-26",36.5269,36.5725,35.5424,35.907,447247.0],["2016-01-27",35.7429,35.8888,34.6308,35.3054,306392.0],["2016-01-28",35.6609,35.7429,33.8013,33.9654,285001.0],["2016-01-29",34.0839,35.196,34.0839,35.196,341606.0],["2016-02-01",34.9954,35.8797,34.6217,34.6308,239475.0],["2016-02-02",34.3391,34.4394,33.1996,33.2726,312535.0],["2016-02-03",33.6919,34.1021,32.6071,34.0656,245947.0],["2016-02-04",34.0018,34.3756,32.9535,33.701,357403.0],["2016-02-05",33.6463,34.3847,33.2361,33.3455,549597.0],["2016-02-08",33.1996,33.2908,31.3491,31.7502,302443.0],["2016-02-09",31.4676,31.8687,30.5925,30.7931,342374.0],["2016-02-10",31.0939,31.9872,30.948,31.3856,408852.0],["2016-02-11",30.8022,31.2033,30.4011,30.5925,141074.0],["2016-02-12",30.9936,31.4038,30.6381,30.9936,184406.0],["2016-02-16",31.5679,33.3273,31.4129,33.1905,365959.0],["2016-02-17",33.3273,34.5488,33.3273,34.2935,250226.0],["2016-02-18",34.2753,34.8405,34.0747,34.2753,199873.0],["2016-02-19",34.2024,34.7858,33.7922,34.722,157310.0],["2016-02-22",34.9407,35.3965,34.4303,34.5032,192853.0],["2016-02-23",34.3938,34.8496,33.8195,34.1933,129775.0],["2016-02-24",33.9836,34.2935,33.546,33.6372,431889.0],["2016-02-25",33.7284,34.0747,33.5369,34.0109,223569.0],["2016-02-26",33.9562,34.4485,33.7739,34.0565,296190.0],["2016-02-29",34.2297,34.9681,34.0383,34.4576,373529.0],["2016-03-01",34.0747,34.3665,28.7329,29.1796,1337133.0],["2016-03-02",29.2252,29.845,28.6691,28.9061,559031.0],["2016-03-03",28.9426,30.9663,28.8423,30.8933,572524.0],["2016-03-04",30.9845,31.887,30.9025,31.732,527657.0],["2016-03-07",31.3582,34.1294,30.9025,33.4002,699338.0],["2016-03-08",33.2817,33.2817,31.887,31.9052,490469.0],["2016-03-09",32.0419,32.5524,31.7593,32.3883,371335.0],["2016-03-10",32.4613,33.6645,32.2334,32.8259,485752.0],["2016-03-11",32.9444,34.2297,32.7712,34.1841,385486.0],["2016-03-14",34.87,36.89,33.35,34.07,965400.0],["2016-03-15",33.74,33.75,30.95,31.76,716000.0],["2016-03-16",31.7,31.83,31.27,31.48,259800.0],["2016-03-17",31.57,34.25,31.17,33.96,803100.0],["2016-03-18",34.06,34.19,33.0,33.71,706100.0],["2016-03-21",33.45,34.05,33.15,33.76,337500.0],["2016-03-22",33.56,33.94,32.95,32.98,401400.0],["2016-03-23",32.99,34.03,32.6,33.77,392600.0],["2016-03-24",33.51,34.18,33.03,34.01,465000.0],["2016-03-28",34.08,34.08,33.5,33.56,383000.0],["2016-03-29",33.51,35.28,33.14,35.27,215600.0],["2016-03-30",35.28,35.71,35.04,35.07,210600.0],["2016-03-31",34.96,36.45,34.84,35.64,292600.0],["2016-04-01",35.31,35.58,34.82,34.92,338700.0],["2016-04-04",35.31,35.31,33.97,33.97,320300.0],["2016-04-05",33.47,33.96,33.39,33.43,299700.0],["2016-04-06",33.5,33.77,33.14,33.16,341800.0],["2016-04-07",33.01,33.19,32.29,32.6,437200.0],["2016-04-08",32.81,33.03,32.12,33.02,335900.0],["2016-04-11",33.31,33.38,32.78,33.01,300200.0],["2016-04-12",32.99,33.0,31.94,32.71,353300.0],["2016-04-13",32.95,33.3,32.62,33.15,794200.0],["2016-04-14",33.43,34.16,33.06,33.79,542300.0],["2016-04-15",33.77,35.65,33.66,35.64,268500.0],["2016-04-18",35.55,36.11,35.21,35.64,374300.0],["2016-04-19",35.75,36.29,35.47,35.55,183900.0],["2016-04-20",35.4,36.17,35.11,35.87,148600.0],["2016-04-21",35.91,36.45,35.54,36.33,146900.0],["2016-04-22",36.34,38.48,36.23,38.31,533800.0],["2016-04-25",38.0,38.18,36.89,38.06,417600.0],["2016-04-26",38.17,39.37,37.38,39.26,518500.0],["2016-04-27",39.24,39.45,38.43,38.83,327500.0],["2016-04-28",39.05,39.16,36.36,36.57,520600.0],["2016-04-29",34.51,36.34,33.6,34.8,742000.0],["2016-05-02",34.99,35.25,33.11,34.19,625900.0],["2016-05-03",33.78,34.05,33.14,33.14,371300.0],["2016-05-04",33.11,33.29,31.87,32.25,556600.0],["2016-05-05",32.4,32.71,31.86,32.22,246100.0],["2016-05-06",32.17,32.53,31.76,32.41,296000.0],["2016-05-09",32.35,33.54,32.26,33.16,242800.0],["2016-05-10",33.43,33.43,32.78,33.07,156900.0],["2016-05-11",33.01,33.7,32.81,32.94,218300.0],["2016-05-12",32.95,33.36,30.96,31.31,408700.0],["2016-05-13",31.32,32.15,30.81,31.16,286800.0],["2016-05-16",31.12,31.49,30.97,31.04,325000.0],["2016-05-17",31.03,31.81,30.64,30.94,305200.0],["2016-05-18",30.77,31.4,30.55,31.07,157700.0],["2016-05-19",30.77,31.65,30.77,31.39,241200.0],["2016-05-20",31.45,32.2,31.07,32.2,194800.0],["2016-05-23",32.21,32.52,31.05,31.17,541500.0],["2016-05-24",31.44,31.97,30.98,31.38,330300.0],["2016-05-25",31.52,32.19,30.99,31.49,524000.0],["2016-05-26",31.34,31.57,30.32,30.44,273300.0],["2016-05-27",30.39,31.95,30.28,31.72,210600.0],["2016-05-31",31.88,31.88,31.26,31.56,264500.0],["2016-06-01",31.49,32.79,31.25,32.65,241800.0],["2016-06-02",32.62,33.18,32.49,33.13,242200.0],["2016-06-03",32.91,33.36,32.71,32.89,195000.0],["2016-06-06",32.87,34.0,32.78,33.78,276000.0],["2016-06-07",33.85,34.44,33.33,33.77,292100.0],["2016-06-08",33.65,34.0,33.07,33.47,326200.0],["2016-06-09",33.41,33.67,33.11,33.14,143000.0],["2016-06-10",32.8,33.12,32.4,32.67,147200.0],["2016-06-13",32.44,32.92,31.58,31.66,331000.0],["2016-06-14",31.46,31.83,31.0,31.26,259900.0],["2016-06-15",31.31,31.7,31.0,31.05,209500.0],["2016-06-16",31.0,31.87,31.0,31.79,162100.0],["2016-06-17",31.68,31.94,31.37,31.45,269500.0],["2016-06-20",31.8,32.6,31.8,32.14,183600.0],["2016-06-21",32.27,32.27,31.26,31.57,125600.0],["2016-06-22",31.51,31.92,31.02,31.05,126000.0],["2016-06-23",31.48,32.19,31.24,31.84,223000.0],["2016-06-24",31.0,31.17,30.08,30.26,923700.0],["2016-06-27",30.26,30.44,28.89,29.1,337800.0],["2016-06-28",29.55,29.55,28.55,28.89,212200.0],["2016-06-29",29.4,30.61,29.05,30.3,237300.0],["2016-06-30",30.25,30.95,30.06,30.93,284600.0],["2016-07-01",32.75,32.8,31.77,32.0,109100.0],["2016-07-05",31.39,31.83,30.57,30.64,173500.0],["2016-07-06",30.61,30.99,30.26,30.93,102000.0],["2016-07-07",31.06,31.42,30.71,31.33,210000.0],["2016-07-08",31.67,32.25,31.41,32.16,234900.0],["2016-07-11",32.15,32.84,32.15,32.64,241900.0],["2016-07-12",32.71,33.04,32.48,32.49,152600.0],["2016-07-13",32.76,33.03,31.82,32.03,154400.0],["2016-07-14",32.03,32.73,32.01,32.55,116700.0],["2016-07-15",32.85,32.98,32.36,32.85,129100.0],["2016-07-18",32.66,33.19,32.32,32.38,141500.0],["2016-07-19",32.42,32.62,31.45,32.06,164600.0],["2016-07-20",32.19,32.81,31.91,32.67,100400.0],["2016-07-21",32.51,32.89,31.83,32.0,128000.0],["2016-07-22",31.87,31.87,31.41,31.53,167700.0],["2016-07-25",31.49,31.72,31.27,31.43,145600.0],["2016-07-26",31.14,31.85,31.14,31.65,102600.0],["2016-07-27",31.6,31.95,31.05,31.91,199900.0],["2016-07-28",31.71,32.08,31.22,31.86,118000.0],["2016-07-29",28.68,28.79,22.0,22.21,2809100.0],["2016-08-01",22.33,23.8,22.11,22.91,1226300.0],["2016-08-02",22.91,23.16,22.13,22.43,480200.0],["2016-08-03",22.52,23.04,22.26,22.85,288500.0],["2016-08-04",22.77,23.0,22.55,22.96,376800.0],["2016-08-05",23.33,24.76,22.95,24.45,418600.0],["2016-08-08",24.53,24.69,23.07,23.87,417600.0],["2016-08-09",23.89,24.07,23.34,23.63,202100.0],["2016-08-10",23.71,23.85,23.03,23.18,160700.0],["2016-08-11",23.26,23.39,22.91,23.14,176400.0],["2016-08-12",22.99,23.25,22.75,22.92,157700.0],["2016-08-15",23.07,23.55,23.07,23.52,219300.0],["2016-08-16",23.35,24.01,23.34,23.52,139400.0],["2016-08-17",23.63,23.63,22.62,22.67,156900.0],["2016-08-18",22.62,22.62,22.23,22.31,177900.0],["2016-08-19",22.32,22.32,22.04,22.19,154800.0],["2016-08-22",22.12,22.83,21.81,22.44,213800.0],["2016-08-23",22.61,23.13,22.52,23.0,164200.0],["2016-08-24",22.93,23.56,22.92,23.36,368900.0],["2016-08-25",23.21,23.41,22.75,23.0,698100.0],["2016-08-26",22.95,23.48,22.91,23.44,203400.0],["2016-08-29",23.45,24.27,23.45,24.19,235700.0],["2016-08-30",24.12,24.38,24.07,24.33,157100.0],["2016-08-31",24.3,24.41,23.92,24.2,140100.0],["2016-09-01",24.14,24.14,23.41,24.0,277100.0],["2016-09-02",24.13,24.5,23.89,24.49,117500.0],["2016-09-06",24.54,24.54,24.07,24.33,173800.0],["2016-09-07",24.23,25.5,24.21,25.07,198700.0],["2016-09-08",25.12,25.64,24.6,25.12,361200.0],["2016-09-09",24.86,24.86,23.44,23.47,171700.0],["2016-09-12",23.27,24.12,22.99,24.07,182300.0],["2016-09-13",23.77,23.9,22.75,23.05,197000.0],["2016-09-14",23.02,23.15,22.68,22.8,117000.0],["2016-09-15",22.77,22.83,20.62,21.05,923700.0],["2016-09-16",21.06,21.79,20.71,21.7,748300.0],["2016-09-19",21.75,22.25,21.34,21.58,252800.0],["2016-09-20",21.74,21.93,21.04,21.05,192900.0],["2016-09-21",21.24,21.33,20.71,20.91,223900.0],["2016-09-22",20.97,21.18,20.97,21.1,236300.0],["2016-09-23",21.25,22.25,21.0,21.85,334300.0],["2016-09-26",21.79,21.79,21.36,21.59,177900.0],["2016-09-27",21.68,21.73,21.29,21.41,160500.0],["2016-09-28",21.39,21.92,21.37,21.81,209500.0],["2016-09-29",21.75,21.8,21.18,21.25,102100.0],["2016-09-30",21.34,21.9,21.06,21.69,241800.0],["2016-10-03",21.51,21.65,20.97,21.55,174700.0],["2016-10-04",21.63,21.78,21.19,21.59,219200.0],["2016-10-05",21.62,22.28,21.5,21.84,239000.0],["2016-10-06",21.73,21.73,21.13,21.43,153600.0],["2016-10-07",21.5,21.5,21.05,21.24,167900.0],["2016-10-10",21.42,21.98,21.4,21.63,172600.0],["2016-10-11",21.36,21.43,20.0,20.12,322400.0],["2016-10-12",20.21,20.66,20.0,20.4,275700.0],["2016-10-13",20.1,20.4,19.81,20.2,184700.0],["2016-10-14",20.24,20.36,19.65,19.73,206200.0],["2016-10-17",19.68,19.79,19.1,19.43,229300.0],["2016-10-18",19.66,19.82,19.47,19.54,213400.0],["2016-10-19",19.48,19.51,18.89,19.28,278900.0],["2016-10-20",19.19,19.5,19.19,19.29,230500.0],["2016-10-21",19.1,19.26,18.66,19.06,208100.0],["2016-10-24",19.36,19.47,19.15,19.2,160800.0],["2016-10-25",19.19,19.38,18.92,19.03,148300.0],["2016-10-26",18.88,18.99,18.41,18.56,246700.0],["2016-10-27",18.62,18.72,18.1,18.15,238900.0],["2016-10-28",18.62,22.93,18.62,21.61,1063000.0],["2016-10-31",21.35,22.2,21.2,22.05,465600.0],["2016-11-01",21.9,22.5,20.9,21.5,374200.0],["2016-11-02",21.4,21.45,21.1,21.2,175400.0],["2016-11-03",21.45,21.9,20.75,20.9,264600.0],["2016-11-04",21.05,22.55,20.9,22.2,260900.0],["2016-11-07",22.7,23.1,22.45,22.65,357700.0],["2016-11-08",22.5,23.2,22.1,22.6,213100.0],["2016-11-09",22.4,23.75,22.25,23.55,229000.0],["2016-11-10",23.95,25.15,23.75,24.9,340500.0],["2016-11-11",25.0,25.8,24.7,25.5,242300.0],["2016-11-14",25.85,26.2,24.98,25.25,257000.0],["2016-11-15",25.2,26.05,24.85,25.8,170800.0],["2016-11-16",25.7,26.25,25.35,26.15,169500.0],["2016-11-17",26.15,26.85,26.15,26.7,165400.0],["2016-11-18",26.85,27.73,26.5,27.45,204200.0],["2016-11-21",27.35,27.55,26.65,27.3,171300.0],["2016-11-22",27.4,27.4,26.5,27.3,149000.0],["2016-11-23",27.4,28.05,27.15,28.0,136100.0],["2016-11-25",28.3,28.45,27.75,28.2,79500.0],["2016-11-28",28.0,28.25,27.6,27.95,195600.0],["2016-11-29",28.05,28.25,27.53,27.6,157400.0],["2016-11-30",27.8,28.3,27.43,28.25,195800.0],["2016-12-01",28.25,28.6,27.45,27.8,194000.0],["2016-12-02",27.9,28.5,27.6,28.45,183800.0],["2016-12-05",28.25,29.08,28.25,29.05,159900.0],["2016-12-06",29.05,29.55,28.6,29.4,137900.0],["2016-12-07",29.2,29.58,28.7,29.4,114100.0],["2016-12-08",29.5,30.7,29.25,30.7,178600.0],["2016-12-09",30.8,31.45,30.6,31.25,164400.0],["2016-12-12",31.15,31.45,30.75,30.8,206200.0],["2016-12-13",31.0,31.35,30.3,30.45,277100.0],["2016-12-14",30.4,30.55,29.5,29.75,165600.0],["2016-12-15",29.9,30.75,29.6,30.45,177600.0],["2016-12-16",30.65,31.2,30.2,30.55,680500.0],["2016-12-19",30.45,30.85,30.1,30.3,112700.0],["2016-12-20",30.4,30.8,29.29,30.65,240800.0],["2016-12-21",30.5,30.9,30.3,30.75,128200.0],["2016-12-22",30.65,30.95,29.6,29.75,219100.0],["2016-12-23",29.8,30.75,29.58,30.5,97800.0],["2016-12-27",30.45,31.1,30.05,30.25,161400.0],["2016-12-28",30.45,30.45,29.7,29.8,122500.0],["2016-12-29",29.95,30.4,29.68,30.0,146100.0],["2016-12-30",30.0,30.25,29.35,29.45,130800.0],["2017-01-03",29.85,30.5,29.5,29.55,174000.0],["2017-01-04",29.85,30.3,29.8,30.15,303500.0],["2017-01-05",30.05,30.4,29.2,29.25,144100.0],["2017-01-06",29.35,30.38,29.0,30.3,252700.0],["2017-01-09",30.15,31.15,29.65,31.0,206200.0],["2017-01-10",30.95,31.75,30.65,31.65,116300.0],["2017-01-11",31.75,31.95,30.85,31.6,117800.0],["2017-01-12",31.35,31.35,29.95,30.55,109900.0],["2017-01-13",30.75,31.4,30.75,31.25,141600.0],["2017-01-17",30.9,31.15,30.1,30.15,105700.0],["2017-01-18",30.15,30.25,29.75,30.1,94500.0],["2017-01-19",30.05,30.3,29.4,29.6,61900.0],["2017-01-20",29.6,31.3,29.6,31.0,180400.0],["2017-01-23",30.8,31.2,30.08,30.3,92100.0],["2017-01-24",30.35,31.43,29.9,30.85,141400.0],["2017-01-25",31.1,31.9,31.1,31.75,153200.0],["2017-01-26",31.65,31.75,30.98,31.05,60700.0],["2017-01-27",31.1,31.85,31.0,31.65,101100.0],["2017-01-30",31.4,31.55,30.3,31.35,221400.0],["2017-01-31",31.05,32.4,31.0,32.4,235900.0],["2017-02-01",32.7,33.45,32.48,33.25,176100.0],["2017-02-02",33.3,33.3,31.95,32.35,162400.0],["2017-02-03",32.65,33.45,32.45,33.3,109700.0],["2017-02-06",33.0,33.35,32.5,33.25,134300.0],["2017-02-07",33.35,33.6,32.75,33.05,119600.0],["2017-02-08",33.1,33.55,32.35,32.9,190400.0],["2017-02-09",32.95,33.75,32.9,33.4,159300.0],["2017-02-10",33.5,34.4,33.33,34.1,136600.0],["2017-02-13",34.35,34.55,34.05,34.55,109000.0],["2017-02-14",34.2,34.75,34.03,34.6,135500.0],["2017-02-15",34.4,35.7,34.06,35.5,134700.0],["2017-02-16",35.35,35.6,34.9,35.45,138400.0],["2017-02-17",35.4,35.65,35.0,35.55,131000.0],["2017-02-21",35.6,36.03,35.3,35.75,118200.0],["2017-02-22",35.7,36.1,35.4,35.8,165500.0],["2017-02-23",35.8,36.3,35.4,36.2,95700.0],["2017-02-24",35.75,36.5,35.65,36.4,100400.0],["2017-02-27",36.2,37.25,35.9,36.95,186500.0],["2017-02-28",35.95,37.35,35.3,36.15,474700.0],["2017-03-01",36.85,37.75,36.48,37.0,313900.0],["2017-03-02",37.05,38.5,36.85,38.05,180400.0],["2017-03-03",38.05,38.25,36.2,37.45,215200.0],["2017-03-06",37.1,37.4,36.75,36.9,181400.0],["2017-03-07",36.7,37.3,36.7,36.95,155900.0],["2017-03-08",37.15,38.1,37.0,37.65,113200.0],["2017-03-09",37.55,38.3,36.95,38.1,224900.0],["2017-03-10",38.35,38.35,37.04,37.25,319800.0],["2017-03-13",37.25,37.9,37.1,37.75,110000.0],["2017-03-14",37.35,38.35,37.23,37.95,145700.0],["2017-03-15",38.2,39.75,38.17,39.65,148700.0],["2017-03-16",39.9,40.2,39.6,40.0,140100.0],["2017-03-17",39.95,40.95,39.45,40.8,473700.0],["2017-03-20",40.7,41.1,40.35,41.0,171400.0],["2017-03-21",41.3,41.8,39.55,39.55,266600.0],["2017-03-22",39.35,39.8,38.5,39.35,263400.0],["2017-03-23",39.45,40.55,39.2,40.15,202300.0],["2017-03-24",40.25,41.0,40.15,40.7,210200.0],["2017-03-27",39.1,39.1,36.9,38.1,444100.0],["2017-03-28",38.15,39.35,38.15,38.9,362600.0],["2017-03-29",38.85,39.5,38.7,38.95,291900.0],["2017-03-30",39.05,40.05,38.63,40.0,213300.0],["2017-03-31",40.05,41.0,39.98,40.2,315300.0],["2017-04-03",40.25,40.25,39.3,39.7,175200.0],["2017-04-04",39.7,40.15,39.35,39.6,122700.0],["2017-04-05",40.0,40.5,39.15,39.65,353500.0],["2017-04-06",39.7,40.5,39.35,40.2,122000.0],["2017-04-07",39.9,40.5,39.6,40.2,272000.0],["2017-04-10",40.1,40.8,39.45,39.8,99600.0],["2017-04-11",39.6,40.5,39.5,40.35,181700.0],["2017-04-12",40.2,40.35,38.9,39.7,146300.0],["2017-04-13",39.25,39.25,37.92,38.1,508800.0],["2017-04-17",38.4,39.1,37.95,39.05,305900.0],["2017-04-18",38.9,39.2,38.5,38.85,285200.0],["2017-04-19",37.35,37.8,34.88,36.0,792000.0],["2017-04-20",36.05,36.8,35.9,36.45,441800.0],["2017-04-21",36.15,36.25,35.6,35.85,400800.0],["2017-04-24",36.65,36.7,35.9,35.95,327200.0],["2017-04-25",36.3,36.65,36.2,36.4,169000.0],["2017-04-26",36.45,37.4,36.35,37.0,196400.0],["2017-04-27",37.05,37.15,36.5,36.8,258500.0],["2017-04-28",36.7,36.9,36.5,36.75,136500.0],["2017-05-01",36.8,37.9,36.65,37.85,185500.0],["2017-05-02",37.85,38.45,37.4,38.3,136600.0],["2017-05-03",38.05,38.3,36.9,37.05,193800.0],["2017-05-04",37.25,37.25,34.95,35.45,534200.0],["2017-05-05",35.65,36.05,35.4,35.65,307100.0],["2017-05-08",35.65,35.65,34.85,35.5,279900.0],["2017-05-09",33.9,37.92,33.9,36.55,703000.0],["2017-05-10",36.3,39.0,36.3,38.8,305800.0],["2017-05-11",38.8,40.15,38.25,40.1,343600.0],["2017-05-12",40.1,40.95,39.95,40.05,400300.0],["2017-05-15",40.15,40.75,39.75,39.95,172400.0],["2017-05-16",40.0,40.6,39.9,40.55,221900.0],["2017-05-17",40.55,40.55,38.95,39.15,299300.0],["2017-05-18",39.1,39.3,38.7,39.05,227900.0],["2017-05-19",39.05,39.55,39.0,39.2,162700.0],["2017-05-22",39.15,39.55,38.95,39.3,104700.0],["2017-05-23",39.4,39.65,39.1,39.5,139600.0],["2017-05-24",39.5,40.0,39.4,39.9,192400.0],["2017-05-25",40.25,40.4,39.9,40.05,154100.0],["2017-05-26",40.15,40.83,39.25,40.8,128600.0],["2017-05-30",40.6,40.8,40.2,40.65,150800.0],["2017-05-31",40.9,40.92,39.45,39.7,210800.0],["2017-06-01",39.75,41.68,39.6,41.6,231500.0],["2017-06-02",41.7,42.35,41.1,41.5,231100.0],["2017-06-05",41.55,41.55,40.3,40.35,177200.0],["2017-06-06",40.0,40.7,39.8,40.1,161800.0],["2017-06-07",40.3,40.72,40.03,40.6,89700.0],["2017-06-08",40.55,41.7,40.5,41.5,99200.0],["2017-06-09",41.6,42.65,41.35,42.1,209600.0],["2017-06-12",42.25,42.6,42.0,42.6,215300.0],["2017-06-13",42.75,43.0,42.33,42.8,123300.0],["2017-06-14",42.8,43.1,42.3,42.35,101700.0],["2017-06-15",41.8,42.38,41.65,42.05,109300.0],["2017-06-16",41.65,42.35,41.55,41.95,232600.0],["2017-06-19",42.3,42.9,42.15,42.65,73600.0],["2017-06-20",42.65,42.95,42.15,42.25,66500.0],["2017-06-21",42.35,42.95,41.9,41.95,127300.0],["2017-06-22",41.95,42.9,41.95,42.6,66100.0],["2017-06-23",42.65,42.8,42.28,42.6,191500.0],["2017-06-26",42.75,43.05,42.5,42.85,81500.0],["2017-06-27",42.7,43.65,42.5,43.0,147800.0],["2017-06-28",43.35,43.9,43.05,43.85,156400.0],["2017-06-29",43.95,44.25,42.2,43.15,158800.0],["2017-06-30",43.2,43.9,42.85,43.25,136500.0],["2017-07-03",43.45,43.68,43.05,43.4,61300.0],["2017-07-05",43.35,43.95,42.75,43.95,75500.0],["2017-07-06",43.5,43.55,42.95,43.15,108800.0],["2017-07-07",43.3,43.35,42.7,43.2,109900.0],["2017-07-10",43.15,43.15,42.33,42.45,213000.0],["2017-07-11",42.55,44.0,42.31,43.05,359600.0],["2017-07-12",43.4,44.3,43.4,43.65,125300.0],["2017-07-13",43.7,43.7,42.75,43.2,164200.0],["2017-07-14",43.25,43.85,43.25,43.55,119700.0],["2017-07-17",43.6,44.5,43.35,43.7,101900.0],["2017-07-18",43.5,44.6,43.25,44.45,150100.0],["2017-07-19",44.55,45.2,44.45,44.9,161500.0],["2017-07-20",44.95,45.18,44.53,45.1,174700.0],["2017-07-21",45.35,45.55,44.05,44.55,129700.0],["2017-07-24",44.5,44.9,44.2,44.6,148000.0],["2017-07-25",44.8,45.05,44.3,44.45,204900.0],["2017-07-26",44.5,44.95,44.3,44.65,228700.0],["2017-07-27",44.75,45.15,44.0,44.55,192100.0],["2017-07-28",40.75,46.9,40.01,45.85,367900.0],["2017-07-31",45.95,46.55,45.2,45.8,145400.0],["2017-08-01",46.1,46.1,44.8,45.55,191100.0],["2017-08-02",45.55,45.55,44.4,45.25,183500.0],["2017-08-03",45.3,45.9,45.2,45.45,113400.0],["2017-08-04",45.6,46.25,45.3,46.2,92200.0],["2017-08-07",46.25,46.8,46.1,46.35,117000.0],["2017-08-08",46.45,47.09,46.2,46.45,144500.0],["2017-08-09",46.3,46.55,45.4,45.4,168800.0],["2017-08-10",45.15,45.7,43.8,44.15,271400.0],["2017-08-11",43.9,45.15,42.6,44.9,272500.0],["2017-08-14",45.3,45.9,45.1,45.5,132000.0],["2017-08-15",45.6,46.2,45.3,45.35,115700.0],["2017-08-16",45.45,45.7,44.6,45.0,169500.0],["2017-08-17",44.9,45.53,44.7,44.9,181500.0],["2017-08-18",44.4,44.9,43.9,44.6,170400.0],["2017-08-21",44.6,44.6,43.85,44.2,141600.0],["2017-08-22",44.35,46.3,44.35,46.05,193500.0],["2017-08-23",45.7,46.1,45.3,45.55,131900.0],["2017-08-24",45.85,45.85,44.7,44.9,117300.0],["2017-08-25",45.05,45.3,44.15,44.85,165200.0],["2017-08-28",44.9,45.45,44.9,45.3,108500.0],["2017-08-29",45.0,45.2,44.6,44.9,107400.0],["2017-08-30",44.9,45.48,44.9,45.3,185000.0],["2017-08-31",45.5,46.18,45.5,45.95,297300.0],["2017-09-01",46.05,46.3,45.5,45.6,191600.0],["2017-09-05",45.6,46.15,44.8,45.65,158100.0],["2017-09-06",45.95,45.95,44.95,45.35,85900.0],["2017-09-07",45.4,45.4,44.85,45.25,103200.0],["2017-09-08",45.3,45.95,44.9,45.95,200500.0],["2017-09-11",46.35,47.05,46.35,46.9,180300.0],["2017-09-12",47.0,47.0,46.4,46.85,75100.0],["2017-09-13",46.8,47.25,46.05,46.25,105100.0],["2017-09-14",46.15,47.15,45.9,46.85,173800.0],["2017-09-15",46.95,47.1,46.4,46.95,252600.0],["2017-09-18",48.3,49.75,47.55,48.5,399100.0],["2017-09-19",48.55,49.05,47.8,48.85,186300.0],["2017-09-20",48.9,49.5,48.55,48.75,181100.0],["2017-09-21",48.7,48.98,48.15,48.3,148600.0],["2017-09-22",48.4,50.2,48.2,49.9,231700.0],["2017-09-25",49.7,49.85,48.21,49.45,150200.0],["2017-09-26",49.7,50.4,49.55,49.95,106800.0],["2017-09-27",50.05,51.5,49.35,51.15,179100.0],["2017-09-28",51.2,51.65,50.15,51.2,172500.0],["2017-09-29",51.3,51.55,50.9,51.15,118400.0],["2017-10-02",51.5,53.1,51.15,52.8,197100.0],["2017-10-03",52.8,52.95,51.9,52.85,155500.0],["2017-10-04",53.05,53.35,52.73,53.25,207100.0],["2017-10-05",53.35,54.2,52.85,54.15,101000.0],["2017-10-06",54.65,54.65,53.05,53.15,164500.0],["2017-10-09",53.25,53.3,52.55,52.7,151300.0],["2017-10-10",52.75,53.18,52.65,53.15,89300.0],["2017-10-11",53.0,54.0,53.0,53.65,109000.0],["2017-10-12",53.65,54.35,53.38,54.25,103400.0],["2017-10-13",54.3,54.55,53.84,54.1,106300.0],["2017-10-16",54.1,54.85,54.1,54.3,104900.0],["2017-10-17",54.35,54.43,53.75,53.9,97400.0],["2017-10-18",54.3,54.75,54.2,54.35,81200.0],["2017-10-19",53.95,54.15,53.41,54.0,64100.0],["2017-10-20",54.65,55.2,54.0,54.3,227100.0],["2017-10-23",52.95,52.95,51.0,51.1,260500.0],["2017-10-24",51.05,51.6,50.6,51.0,192200.0],["2017-10-25",51.1,51.45,49.95,50.7,195000.0],["2017-10-26",50.75,51.5,50.1,50.2,261500.0],["2017-10-27",50.1,50.7,47.65,49.35,335600.0],["2017-10-30",48.85,48.85,46.8,47.5,252800.0],["2017-10-31",47.8,48.65,47.5,48.6,290300.0],["2017-11-01",49.0,49.1,46.8,47.6,226000.0],["2017-11-02",47.85,47.85,46.25,46.65,224500.0],["2017-11-03",46.3,46.8,46.1,46.45,163100.0],["2017-11-06",46.25,47.0,46.25,46.45,123700.0],["2017-11-07",46.4,46.6,45.05,46.1,288500.0],["2017-11-08",45.65,46.55,45.1,46.4,123500.0],["2017-11-09",45.9,46.75,45.3,46.6,172600.0],["2017-11-10",46.45,46.85,45.75,45.85,98800.0],["2017-11-13",45.35,47.3,45.05,47.1,332000.0],["2017-11-14",47.0,47.65,46.5,47.25,171000.0],["2017-11-15",46.95,46.95,46.2,46.55,110800.0],["2017-11-16",46.85,48.45,46.85,48.2,186400.0],["2017-11-17",47.75,47.99,46.9,47.4,106600.0],["2017-11-20",47.65,47.8,46.8,47.45,92000.0],["2017-11-21",47.7,48.7,47.4,48.5,165100.0],["2017-11-22",48.75,49.8,48.75,49.1,123400.0],["2017-11-24",49.15,49.75,48.3,49.6,66500.0],["2017-11-27",49.6,49.8,48.9,49.1,166800.0],["2017-11-28",49.3,49.5,48.4,49.0,230500.0],["2017-11-29",49.05,49.2,47.1,48.3,153400.0],["2017-11-30",48.75,48.75,48.05,48.45,163300.0],["2017-12-01",48.35,48.35,46.1,47.7,173700.0],["2017-12-04",48.15,48.15,46.25,46.35,187600.0],["2017-12-05",46.45,46.85,46.1,46.4,153400.0],["2017-12-06",44.1,45.35,42.75,44.45,314800.0],["2017-12-07",44.7,45.3,44.1,44.65,171000.0],["2017-12-08",44.85,46.0,44.75,45.6,228500.0],["2017-12-11",45.85,47.15,45.7,45.85,188700.0],["2017-12-12",46.05,46.6,45.65,45.75,122400.0],["2017-12-13",45.6,46.85,45.6,45.8,120100.0],["2017-12-14",45.8,46.2,45.05,45.15,144300.0],["2017-12-15",45.35,46.35,45.35,45.8,659900.0],["2017-12-18",46.0,46.85,45.98,46.75,97300.0],["2017-12-19",46.8,47.55,46.35,46.5,77200.0],["2017-12-20",46.65,46.85,46.1,46.1,156700.0],["2017-12-21",46.45,46.65,46.15,46.25,57800.0],["2017-12-22",46.2,46.3,45.85,45.9,41600.0],["2017-12-26",45.85,46.13,45.45,45.6,44600.0],["2017-12-27",45.55,45.98,45.25,45.4,58000.0],["2017-12-28",45.3,46.65,45.3,46.35,95300.0],["2017-12-29",46.4,46.6,45.3,45.3,90600.0],["2018-01-02",45.6,46.55,45.15,45.4,204800.0],["2018-01-03",45.4,45.85,44.55,45.25,133400.0],["2018-01-04",45.45,45.95,44.85,44.85,92000.0],["2018-01-05",45.15,46.25,44.73,45.85,142300.0],["2018-01-08",45.6,46.35,45.35,46.0,265600.0],["2018-01-09",46.0,48.78,45.65,48.25,294100.0],["2018-01-10",47.85,48.7,47.25,47.75,135400.0],["2018-01-11",48.0,49.2,47.7,49.1,85000.0],["2018-01-12",49.2,49.65,48.4,48.55,62700.0],["2018-01-16",48.8,49.25,48.4,48.4,78500.0],["2018-01-17",48.8,48.8,47.95,48.4,94100.0],["2018-01-18",48.5,48.65,47.85,47.9,110300.0],["2018-01-19",47.85,49.05,47.8,49.05,116400.0],["2018-01-22",48.9,49.8,48.7,49.75,78600.0],["2018-01-23",49.75,49.95,49.2,49.85,186200.0],["2018-01-24",49.95,52.0,49.65,50.8,566100.0],["2018-01-25",51.2,51.6,50.3,50.6,134000.0],["2018-01-26",50.95,51.35,50.45,51.0,77000.0],["2018-01-29",50.95,52.0,50.85,51.5,126400.0],["2018-01-30",50.8,51.4,50.2,50.5,90600.0],["2018-01-31",50.75,50.75,50.0,50.15,103200.0],["2018-02-01",49.95,51.5,49.5,51.45,153300.0],["2018-02-02",51.05,51.05,49.85,50.1,93800.0],["2018-02-05",49.6,50.05,46.8,46.85,172100.0],["2018-02-06",45.65,47.0,45.1,46.65,210800.0],["2018-02-07",46.45,46.63,45.7,45.75,87300.0],["2018-02-08",45.75,46.1,43.9,43.95,160000.0],["2018-02-09",44.05,44.85,42.5,44.15,165500.0],["2018-02-12",44.35,45.05,43.75,44.6,99600.0],["2018-02-13",44.05,44.7,44.0,44.3,97100.0],["2018-02-14",43.85,44.25,43.5,43.75,178100.0],["2018-02-15",44.0,44.9,43.25,44.55,163900.0],["2018-02-16",44.35,45.05,44.0,44.25,125800.0],["2018-02-20",43.95,44.85,43.3,43.85,206800.0],["2018-02-21",43.95,45.65,43.85,45.3,175900.0],["2018-02-22",45.55,46.45,45.3,45.35,121900.0],["2018-02-23",49.85,54.9,49.85,52.55,805600.0],["2018-02-26",52.7,52.85,51.05,51.4,293300.0],["2018-02-27",51.35,52.75,51.2,51.6,354300.0],["2018-02-28",51.8,51.95,51.05,51.05,213000.0],["2018-03-01",51.1,52.0,50.3,50.95,200600.0],["2018-03-02",50.6,52.25,50.5,51.8,252900.0],["2018-03-05",51.25,52.2,51.15,51.95,225200.0],["2018-03-06",51.95,52.95,51.85,52.65,262500.0],["2018-03-07",52.15,53.2,52.15,52.65,288700.0],["2018-03-08",52.75,53.1,52.1,53.0,279900.0],["2018-03-09",53.5,54.0,53.05,53.8,332800.0],["2018-03-12",54.0,55.98,54.0,55.45,267500.0],["2018-03-13",55.9,56.65,55.3,56.2,473300.0],["2018-03-14",56.7,57.45,55.9,57.1,328500.0],["2018-03-15",57.3,58.05,56.8,57.15,240600.0],["2018-03-16",57.15,58.35,57.1,58.05,758300.0],["2018-03-19",58.05,58.54,56.5,57.4,249800.0],["2018-03-20",57.55,58.0,57.05,57.65,139500.0],["2018-03-21",57.65,58.0,57.15,57.55,167100.0],["2018-03-22",57.15,57.3,56.1,56.95,158800.0],["2018-03-23",56.95,56.95,56.4,56.45,213300.0],["2018-03-26",57.4,57.4,55.7,56.5,129000.0],["2018-03-27",56.65,57.1,55.6,55.8,142000.0],["2018-03-28",55.9,56.3,55.45,55.75,165800.0],["2018-03-29",56.15,56.85,55.7,56.55,334200.0],["2018-04-02",56.15,56.2,54.25,55.15,138200.0],["2018-04-03",55.35,55.8,54.95,55.35,145200.0],["2018-04-04",54.75,56.5,54.6,56.2,159800.0],["2018-04-05",56.5,56.6,55.75,56.25,152000.0],["2018-04-06",56.0,56.4,54.9,55.45,126900.0],["2018-04-09",55.85,56.35,55.5,55.6,102500.0],["2018-04-10",56.35,56.95,55.9,56.15,149800.0],["2018-04-11",55.9,56.35,55.7,56.25,84300.0],["2018-04-12",56.55,58.05,56.5,56.9,294000.0],["2018-04-13",57.3,57.3,56.2,56.55,95100.0],["2018-04-16",57.1,57.85,56.7,57.7,100400.0],["2018-04-17",58.15,58.15,57.1,57.55,198600.0],["2018-04-18",57.8,57.85,56.6,56.6,326400.0],["2018-04-19",56.7,57.0,55.2,56.45,326800.0],["2018-04-20",56.25,56.63,54.95,55.35,263200.0],["2018-04-23",55.65,56.15,54.9,55.5,131100.0],["2018-04-24",55.7,56.05,54.25,54.85,332400.0],["2018-04-25",54.8,55.75,54.2,55.75,151800.0],["2018-04-26",56.05,56.35,55.4,55.95,119100.0],["2018-04-27",56.05,56.35,54.95,55.2,140700.0],["2018-04-30",55.25,55.65,54.4,54.9,161800.0],["2018-05-01",54.8,56.3,54.6,55.85,368700.0],["2018-05-02",55.8,56.75,55.35,56.1,162000.0],["2018-05-03",55.75,56.23,54.25,55.5,356500.0],["2018-05-04",58.5,66.45,57.31,63.4,539600.0],["2018-05-07",63.5,66.28,62.5,65.95,498100.0],["2018-05-08",66.05,67.4,65.1,65.55,343600.0],["2018-05-09",65.5,67.0,65.0,65.85,269700.0],["2018-05-10",65.9,67.25,65.6,65.9,245400.0],["2018-05-11",65.85,66.6,65.4,66.25,163200.0],["2018-05-14",66.3,67.1,65.65,66.45,180200.0],["2018-05-15",66.3,66.35,65.4,65.55,134800.0],["2018-05-16",66.0,67.35,65.6,66.55,190200.0],["2018-05-17",66.55,67.75,66.43,66.85,164200.0],["2018-05-18",67.1,67.1,66.3,66.8,136900.0],["2018-05-21",67.2,67.53,66.6,66.9,176700.0],["2018-05-22",66.8,66.8,65.8,66.0,130400.0],["2018-05-23",65.6,66.7,65.6,66.3,112100.0],["2018-05-24",66.0,66.65,64.75,65.85,328100.0],["2018-05-25",66.0,66.2,65.35,65.95,95700.0],["2018-05-29",65.4,65.9,64.6,65.7,178600.0],["2018-05-30",66.0,66.88,65.95,66.45,144000.0],["2018-05-31",66.2,66.5,65.75,66.0,162400.0],["2018-06-01",66.35,67.0,65.73,65.95,159800.0],["2018-06-04",65.95,66.8,65.45,66.8,170600.0],["2018-06-05",66.95,67.8,66.9,67.5,154500.0],["2018-06-06",67.45,67.9,66.8,67.5,107500.0],["2018-06-07",67.55,67.91,65.6,65.8,196200.0],["2018-06-08",65.85,66.75,65.5,65.85,100700.0],["2018-06-11",65.9,66.15,65.15,65.35,100900.0],["2018-06-12",65.55,65.75,64.45,64.7,129400.0],["2018-06-13",64.7,64.93,63.7,64.55,115000.0],["2018-06-14",64.6,65.25,64.1,64.8,154900.0],["2018-06-15",64.75,65.8,64.45,64.95,250700.0],["2018-06-18",64.55,65.25,63.55,64.7,184500.0],["2018-06-19",64.35,65.2,63.6,65.15,138600.0],["2018-06-20",65.05,66.05,64.78,65.55,147500.0],["2018-06-21",65.8,65.89,64.3,64.65,165700.0],["2018-06-22",65.05,65.35,64.45,65.35,499600.0],["2018-06-25",65.15,65.35,62.8,63.75,156600.0],["2018-06-26",63.85,65.3,63.7,64.85,136200.0],["2018-06-27",65.6,65.7,64.1,64.15,210200.0],["2018-06-28",64.45,65.3,63.75,65.1,180000.0],["2018-06-29",65.3,65.5,64.35,64.65,109300.0],["2018-07-02",64.05,65.8,63.5,65.8,256900.0],["2018-07-03",66.15,66.55,65.5,65.7,77100.0],["2018-07-05",66.25,66.55,65.55,66.2,86400.0],["2018-07-06",67.25,67.5,66.6,67.1,108100.0],["2018-07-09",67.3,67.3,66.0,66.4,183800.0],["2018-07-10",66.4,67.95,66.15,67.25,158600.0],["2018-07-11",66.75,67.95,66.21,67.1,168100.0],["2018-07-12",67.25,69.35,67.25,68.35,244700.0],["2018-07-13",70.35,73.94,70.35,73.5,494600.0],["2018-07-16",73.95,73.95,72.5,72.9,217200.0],["2018-07-17",72.9,73.95,72.15,72.85,245000.0],["2018-07-18",72.85,72.85,71.8,72.45,205600.0],["2018-07-19",72.65,72.85,72.15,72.45,255900.0],["2018-07-20",72.45,73.3,72.0,72.15,155400.0],["2018-07-23",72.25,73.2,71.5,72.75,159100.0],["2018-07-24",72.85,73.14,72.0,72.55,461600.0],["2018-07-25",72.6,73.3,72.35,73.0,145600.0],["2018-07-26",72.95,74.1,72.2,73.25,139600.0],["2018-07-27",73.1,73.8,71.35,72.05,161300.0],["2018-07-30",72.05,72.4,70.8,71.25,268000.0],["2018-07-31",71.0,71.95,70.65,71.45,309100.0],["2018-08-01",71.55,72.25,70.95,71.4,332300.0],["2018-08-02",73.55,76.85,69.6,72.85,859100.0],["2018-08-03",72.75,72.75,70.05,70.75,348200.0],["2018-08-06",70.65,72.5,70.47,71.9,419700.0],["2018-08-07",72.0,72.35,71.6,71.75,177500.0],["2018-08-08",71.65,72.1,71.2,71.3,226500.0],["2018-08-09",71.25,71.47,70.63,70.9,250400.0],["2018-08-10",70.45,71.1,70.2,70.7,174400.0],["2018-08-13",69.7,71.25,69.21,70.1,203700.0],["2018-08-14",70.2,70.45,69.4,69.6,241800.0],["2018-08-15",69.25,69.54,67.85,68.75,239800.0],["2018-08-16",68.8,71.15,68.4,70.8,368900.0],["2018-08-17",70.6,71.68,70.45,71.45,222700.0],["2018-08-20",71.6,72.45,71.6,72.15,204100.0],["2018-08-21",72.15,73.6,72.15,73.4,375800.0],["2018-08-22",73.15,76.65,73.15,76.3,254300.0],["2018-08-23",76.3,77.6,76.3,77.0,169800.0],["2018-08-24",77.2,77.35,76.85,77.0,234500.0],["2018-08-27",77.5,77.75,77.0,77.55,277000.0],["2018-08-28",77.95,78.45,77.3,77.7,150600.0],["2018-08-29",77.7,78.55,77.35,78.05,161800.0],["2018-08-30",78.0,79.1,77.6,79.0,187700.0],["2018-08-31",78.8,80.53,78.8,79.9,213900.0],["2018-09-04",79.9,80.6,78.7,80.25,320000.0],["2018-09-05",80.35,80.65,79.35,80.55,248600.0],["2018-09-06",80.55,81.45,80.3,80.95,219700.0],["2018-09-07",80.95,82.25,80.45,81.0,265000.0],["2018-09-10",81.35,82.1,80.9,80.95,171000.0],["2018-09-11",80.75,81.2,80.11,80.55,186900.0],["2018-09-12",80.8,81.45,80.8,80.85,181100.0],["2018-09-13",81.25,82.4,81.2,82.05,176700.0],["2018-09-14",82.2,82.75,81.85,82.55,186400.0],["2018-09-17",82.6,82.6,79.15,79.75,238600.0],["2018-09-18",79.8,81.95,79.31,81.6,223300.0],["2018-09-19",81.55,81.8,80.7,81.1,189200.0],["2018-09-20",81.75,84.0,81.15,83.7,258300.0],["2018-09-21",84.1,84.2,82.7,83.8,526500.0],["2018-09-24",83.6,83.8,82.85,83.4,136100.0],["2018-09-25",83.65,83.65,82.55,83.35,225500.0],["2018-09-26",83.4,83.58,82.4,82.5,242900.0],["2018-09-27",82.65,83.52,82.3,83.0,153100.0],["2018-09-28",82.85,83.6,82.4,82.95,314200.0],["2018-10-01",83.37,83.61,81.42,81.51,182500.0],["2018-10-02",81.29,81.98,80.08,80.32,222500.0],["2018-10-03",80.67,80.73,79.51,79.75,103600.0],["2018-10-04",79.56,79.56,77.21,78.18,196300.0],["2018-10-05",78.46,78.99,77.2,78.21,269400.0],["2018-10-08",77.87,78.15,75.15,77.69,257400.0],["2018-10-09",77.51,78.71,75.75,76.23,218500.0],["2018-10-10",75.96,76.37,73.6,73.87,177200.0],["2018-10-11",73.5,74.53,72.69,73.43,266100.0],["2018-10-12",74.65,75.92,73.23,74.25,161000.0],["2018-10-15",74.17,75.9,73.14,74.65,214000.0],["2018-10-16",75.31,78.06,75.09,77.43,137500.0],["2018-10-17",77.07,77.32,75.84,77.22,148100.0],["2018-10-18",77.1,77.4,74.75,75.21,98500.0],["2018-10-19",75.23,75.72,73.86,74.23,130200.0],["2018-10-22",74.38,75.4,73.14,74.65,113700.0],["2018-10-23",73.47,74.93,71.99,74.2,113000.0],["2018-10-24",74.05,75.14,72.82,72.82,244500.0],["2018-10-25",73.13,73.13,70.67,72.62,192900.0],["2018-10-26",71.7,73.43,70.38,72.11,153500.0],["2018-10-29",73.16,74.29,72.53,73.35,236700.0],["2018-10-30",73.24,74.72,72.81,74.18,159500.0],["2018-10-31",75.32,75.98,74.4,74.47,204700.0],["2018-11-01",75.36,85.24,74.18,83.94,415400.0],["2018-11-02",85.0,87.41,83.96,84.26,345100.0],["2018-11-05",84.73,88.45,83.87,88.16,399900.0],["2018-11-06",88.16,89.79,87.32,87.86,319300.0],["2018-11-07",88.22,89.46,86.48,88.71,247800.0],["2018-11-08",88.85,88.85,86.63,88.38,173600.0],["2018-11-09",88.38,88.39,84.8,86.13,162300.0],["2018-11-12",86.32,86.39,83.06,83.65,124200.0],["2018-11-13",83.6,84.7,82.2,82.74,178300.0],["2018-11-14",83.84,83.84,81.59,82.48,173100.0],["2018-11-15",81.54,85.33,81.54,84.14,130000.0],["2018-11-16",83.37,86.3,83.13,85.72,176600.0],["2018-11-19",85.84,85.89,82.72,83.1,149000.0],["2018-11-20",83.02,85.12,81.79,82.77,184100.0],["2018-11-21",83.02,84.09,82.25,82.31,111500.0],["2018-11-23",81.18,83.9,81.18,82.67,42100.0],["2018-11-26",83.53,83.85,82.41,83.32,168800.0],["2018-11-27",82.76,83.4,82.47,83.01,129300.0],["2018-11-28",83.75,87.61,83.7,87.41,190900.0],["2018-11-29",87.06,87.6,85.33,86.07,265600.0],["2018-11-30",86.24,89.27,85.89,88.58,263000.0],["2018-12-03",89.85,90.03,85.71,87.55,193400.0],["2018-12-04",87.41,87.8,84.19,84.76,277700.0],["2018-12-06",83.41,85.42,81.63,85.3,309300.0],["2018-12-07",85.32,85.32,82.64,83.76,204700.0],["2018-12-10",83.89,84.42,82.03,83.01,143500.0],["2018-12-11",84.14,85.39,83.06,84.03,195000.0],["2018-12-12",85.37,86.83,84.92,85.76,314200.0],["2018-12-13",86.01,86.01,83.8,85.41,173100.0],["2018-12-14",84.85,85.67,84.01,84.27,214800.0],["2018-12-17",83.79,84.46,80.29,80.55,301400.0],["2018-12-18",81.56,83.18,80.48,81.14,218200.0],["2018-12-19",81.68,82.05,78.13,79.0,255400.0],["2018-12-20",79.16,79.4,75.2,76.88,231500.0],["2018-12-21",76.69,77.48,72.15,72.57,463500.0],["2018-12-24",72.19,72.19,68.68,70.09,152100.0],["2018-12-26",70.64,74.16,69.49,74.0,232200.0],["2018-12-27",72.67,74.86,71.97,74.78,245400.0],["2018-12-28",75.12,76.98,74.08,76.03,206600.0],["2018-12-31",76.75,77.41,74.71,76.26,172800.0],["2019-01-02",74.82,75.72,73.37,74.29,261600.0],["2019-01-03",73.78,74.59,72.06,73.4,191200.0],["2019-01-04",74.69,77.79,73.73,77.26,172200.0],["2019-01-07",76.82,77.76,75.86,76.02,156600.0],["2019-01-08",76.89,78.02,76.2,77.86,214300.0],["2019-01-09",78.64,79.76,78.0,78.39,124600.0],["2019-01-10",78.02,79.82,77.12,79.67,110000.0],["2019-01-11",79.25,79.68,78.33,79.12,101400.0],["2019-01-14",78.65,78.9,77.06,77.26,126800.0],["2019-01-15",77.57,79.67,77.21,79.33,143700.0],["2019-01-16",79.64,80.96,79.12,80.57,188200.0],["2019-01-17",80.17,82.13,80.17,81.69,250500.0],["2019-01-18",82.42,82.42,80.5,80.67,246500.0],["2019-01-22",80.02,80.71,77.69,78.13,208900.0],["2019-01-23",78.27,78.35,76.36,76.77,173800.0],["2019-01-24",76.97,77.36,76.39,77.13,151200.0],["2019-01-25",78.0,80.46,77.55,80.22,150400.0],["2019-01-28",79.28,79.9,76.46,76.71,162100.0],["2019-01-29",77.06,78.69,75.84,77.71,147000.0],["2019-01-30",77.68,79.26,77.11,78.75,109700.0],["2019-01-31",78.86,81.22,78.69,80.99,139600.0],["2019-02-01",81.06,81.54,80.38,81.35,87100.0],["2019-02-04",81.26,82.35,80.88,82.34,109800.0],["2019-02-05",82.59,83.45,81.26,81.41,73300.0],["2019-02-06",81.23,81.43,80.27,80.67,73600.0],["2019-02-07",79.97,80.76,79.25,79.5,91800.0],["2019-02-08",78.89,79.44,78.16,78.89,142100.0],["2019-02-11",79.44,80.18,79.08,80.09,131400.0],["2019-02-12",80.86,82.01,80.68,81.35,93000.0],["2019-02-13",81.67,82.19,80.26,80.9,134100.0],["2019-02-14",80.61,81.15,80.36,80.62,132600.0],["2019-02-15",81.32,82.71,80.94,82.69,338200.0],["2019-02-19",82.47,83.69,82.28,82.71,197800.0],["2019-02-20",82.41,85.59,82.34,85.25,303500.0],["2019-02-21",85.78,88.13,80.41,86.18,381600.0],["2019-02-22",87.32,87.61,84.96,85.82,184600.0],["2019-02-25",86.81,87.82,86.2,87.66,209800.0],["2019-02-26",87.21,88.17,86.97,87.81,240400.0],["2019-02-27",87.71,89.97,87.71,89.74,185900.0],["2019-02-28",89.61,91.22,89.61,90.96,239000.0],["2019-03-01",91.84,92.62,90.96,92.12,173500.0],["2019-03-04",92.0,92.16,87.13,87.65,256800.0],["2019-03-05",87.73,87.82,86.33,87.15,198100.0],["2019-03-06",87.07,87.07,83.71,83.95,227200.0],["2019-03-07",83.81,84.2,82.9,83.37,222000.0],["2019-03-08",82.86,84.07,82.14,82.83,166400.0],["2019-03-11",83.16,85.19,82.89,85.1,225400.0],["2019-03-12",85.36,85.4,84.37,85.01,150400.0],["2019-03-13",85.54,86.75,85.05,85.82,211400.0],["2019-03-14",85.79,86.59,85.49,85.63,159700.0],["2019-03-15",85.92,86.01,84.94,85.68,468100.0],["2019-03-18",85.78,86.75,84.98,85.97,253600.0],["2019-03-19",86.1,86.34,85.37,85.94,172000.0],["2019-03-20",85.8,86.65,84.92,85.41,315200.0],["2019-03-21",85.0,87.32,84.5,86.88,268500.0],["2019-03-22",86.28,86.49,83.74,84.13,246300.0],["2019-03-25",84.13,84.51,81.5,82.41,243800.0],["2019-03-26",83.13,83.13,80.01,80.29,284900.0],["2019-03-27",79.84,80.13,75.81,76.7,423000.0],["2019-03-28",76.95,77.45,75.7,76.59,453000.0],["2019-03-29",77.18,78.76,75.12,75.42,599300.0],["2019-04-01",76.43,77.4,75.28,76.73,444900.0],["2019-04-02",76.7,76.74,75.5,76.5,291400.0],["2019-04-03",77.14,77.38,76.18,76.54,221500.0],["2019-04-04",76.44,77.1,76.18,76.55,508500.0],["2019-04-05",76.75,78.66,76.5,77.51,442700.0],["2019-04-08",77.02,77.09,75.5,76.54,156300.0],["2019-04-09",76.14,77.24,76.0,76.1,274800.0],["2019-04-10",76.19,77.77,75.98,77.22,203600.0],["2019-04-11",77.14,77.67,76.61,76.95,121400.0],["2019-04-12",77.38,77.51,76.6,77.15,154000.0],["2019-04-15",77.08,77.59,75.82,76.33,262500.0],["2019-04-16",76.65,76.77,74.86,74.97,173100.0],["2019-04-17",75.3,75.3,70.35,71.5,401700.0],["2019-04-18",71.8,72.59,69.94,70.89,308200.0],["2019-04-22",70.5,72.2,70.17,71.25,158900.0],["2019-04-23",71.32,72.37,71.13,71.98,206000.0],["2019-04-24",70.5,71.03,68.51,68.7,697200.0],["2019-04-25",68.18,69.23,67.8,68.32,841400.0],["2019-04-26",68.32,69.94,67.88,69.41,375800.0],["2019-04-29",69.26,69.38,68.44,68.68,430400.0],["2019-04-30",68.55,69.31,68.06,69.09,201300.0],["2019-05-01",69.32,69.32,67.72,67.72,432500.0],["2019-05-02",70.9,73.39,70.36,72.25,665000.0],["2019-05-03",72.32,75.02,72.22,74.98,404400.0],["2019-05-06",73.67,76.29,73.0,76.29,409400.0],["2019-05-07",75.62,76.51,75.07,75.67,398400.0],["2019-05-08",75.54,76.51,74.46,75.86,331800.0],["2019-05-09",74.93,76.82,74.35,76.53,314900.0],["2019-05-10",76.12,76.12,73.92,75.3,238100.0],["2019-05-13",73.68,73.68,72.43,73.31,284900.0],["2019-05-14",73.5,74.74,73.4,74.39,131000.0],["2019-05-15",73.79,74.61,72.92,73.11,210100.0],["2019-05-16",73.33,74.25,72.92,73.0,146000.0],["2019-05-17",72.15,72.29,70.58,70.84,179100.0],["2019-05-20",70.25,70.25,68.49,69.0,226000.0],["2019-05-21",69.51,70.98,69.51,70.78,222900.0],["2019-05-22",70.6,71.07,69.85,70.59,197900.0],["2019-05-23",69.69,69.69,68.08,68.95,233000.0],["2019-05-24",69.4,70.2,68.17,68.81,224700.0],["2019-05-28",69.09,70.57,69.02,69.9,267500.0],["2019-05-29",69.67,70.14,68.24,69.29,196800.0],["2019-05-30",69.37,71.32,69.13,71.06,201100.0],["2019-05-31",70.25,70.65,68.33,70.1,291800.0],["2019-06-03",70.08,71.15,69.5,70.73,212500.0],["2019-06-04",71.66,72.6,71.34,72.39,129200.0],["2019-06-05",72.8,73.32,72.06,72.99,140800.0],["2019-06-06",73.21,75.2,73.21,74.59,294600.0],["2019-06-07",75.08,75.81,74.53,75.51,134500.0],["2019-06-10",75.82,78.08,75.82,77.49,176700.0],["2019-06-11",78.13,78.66,76.24,77.66,268900.0],["2019-06-12",77.4,78.52,76.93,78.15,162000.0],["2019-06-13",78.47,79.13,77.17,79.12,358600.0],["2019-06-14",78.68,79.61,77.74,78.15,235600.0],["2019-06-17",78.41,79.5,77.79,79.0,254500.0],["2019-06-18",79.53,81.13,78.64,80.69,176800.0],["2019-06-19",80.48,82.08,80.36,81.63,182200.0],["2019-06-20",82.39,83.34,82.03,82.11,202300.0],["2019-06-21",81.51,83.34,81.09,83.21,347700.0],["2019-06-24",83.16,83.51,82.16,83.25,231800.0],["2019-06-25",83.69,84.05,82.77,83.5,471300.0],["2019-06-26",83.65,83.96,82.15,82.67,244100.0],["2019-06-27",83.13,84.96,82.6,84.94,153600.0],["2019-06-28",84.88,86.3,83.92,83.92,578200.0],["2019-07-01",85.12,85.15,83.34,84.52,337300.0],["2019-07-02",84.45,84.45,81.21,81.85,208000.0],["2019-07-03",82.22,82.69,81.67,82.51,69200.0],["2019-07-05",81.98,83.35,81.69,82.9,117200.0],["2019-07-08",82.55,83.1,81.08,81.43,154000.0],["2019-07-09",81.02,81.95,80.18,81.75,156200.0],["2019-07-10",81.93,82.31,81.2,81.53,120400.0],["2019-07-11",81.97,82.12,80.51,82.12,124100.0],["2019-07-12",82.13,82.68,80.93,82.33,142000.0],["2019-07-15",82.59,82.59,81.33,82.01,101900.0],["2019-07-16",82.04,82.26,80.83,81.27,158700.0],["2019-07-17",81.02,81.56,80.54,80.71,121900.0],["2019-07-18",80.62,82.0,80.41,81.85,114900.0],["2019-07-19",81.85,82.48,81.26,81.3,230600.0],["2019-07-22",81.3,82.74,81.3,81.89,127800.0],["2019-07-23",82.28,83.54,81.74,83.42,214800.0],["2019-07-24",83.27,84.01,82.46,83.96,175900.0],["2019-07-25",84.0,85.31,83.59,84.52,135200.0],["2019-07-26",85.01,86.42,84.32,85.78,129600.0],["2019-07-29",85.79,86.22,84.65,86.12,179000.0],["2019-07-30",85.47,88.38,85.21,88.17,214300.0],["2019-07-31",88.07,88.74,86.84,87.53,262500.0],["2019-08-01",88.15,91.0,87.63,88.34,283900.0],["2019-08-02",88.02,88.02,83.2,84.27,213500.0],["2019-08-05",82.2,83.28,79.32,79.68,223200.0],["2019-08-06",80.33,81.25,79.13,80.7,150700.0],["2019-08-07",79.57,79.93,78.17,79.03,155700.0],["2019-08-08",79.24,79.82,78.44,79.79,140400.0],["2019-08-09",79.65,80.33,78.41,79.59,154300.0],["2019-08-12",78.84,79.68,78.2,79.21,97700.0],["2019-08-13",78.91,80.83,78.53,80.02,163100.0],["2019-08-14",78.55,78.75,77.06,77.23,134600.0],["2019-08-15",77.22,77.22,75.31,75.75,134500.0],["2019-08-16",76.43,77.92,75.93,77.51,109400.0],["2019-08-19",78.59,78.83,77.39,77.97,136600.0],["2019-08-20",77.79,78.8,76.29,77.12,166000.0],["2019-08-21",78.25,78.25,76.82,77.32,120800.0],["2019-08-22",77.87,77.87,75.28,76.19,139200.0],["2019-08-23",75.63,75.86,72.21,72.59,203400.0],["2019-08-26",73.32,73.87,72.2,73.84,260100.0],["2019-08-27",74.5,74.98,72.46,72.52,183600.0],["2019-08-28",72.04,73.15,71.39,72.9,144200.0],["2019-08-29",73.72,74.17,73.05,73.38,121000.0],["2019-08-30",73.7,73.7,71.64,72.4,126800.0],["2019-09-03",71.7,71.91,70.33,71.09,117000.0],["2019-09-04",71.69,72.59,71.22,71.77,155200.0],["2019-09-05",72.83,73.8,72.05,73.5,187400.0],["2019-09-06",73.95,74.7,73.25,73.81,185400.0],["2019-09-09",74.29,75.72,73.05,74.64,208600.0],["2019-09-10",74.39,76.41,73.06,75.45,236500.0],["2019-09-11",75.6,77.29,75.42,76.72,328100.0],["2019-09-12",77.1,78.27,76.15,76.44,386500.0],["2019-09-13",77.0,78.0,76.55,77.39,802900.0],["2019-09-16",77.12,80.67,76.69,80.47,303200.0],["2019-09-17",80.37,80.82,79.52,79.53,263300.0],["2019-09-18",79.75,79.75,78.17,79.31,207200.0],["2019-09-19",79.5,80.79,79.46,79.58,262200.0],["2019-09-20",79.55,80.12,78.46,79.55,621800.0],["2019-09-23",79.33,79.74,78.33,78.51,171000.0],["2019-09-24",79.03,79.82,77.07,77.11,248800.0],["2019-09-25",77.27,78.57,76.85,78.24,210800.0],["2019-09-26",78.32,78.68,75.94,76.12,159000.0],["2019-09-27",76.35,76.35,74.38,74.7,171600.0],["2019-09-30",74.82,76.39,74.82,75.56,194900.0],["2019-10-01",76.11,77.11,73.4,73.55,140100.0],["2019-10-02",73.0,73.0,71.6,71.98,139500.0],["2019-10-03",71.99,73.06,70.2,72.98,104200.0],["2019-10-04",73.43,74.18,72.85,74.09,97500.0],["2019-10-07",73.72,75.41,73.49,74.76,145400.0],["2019-10-08",73.97,74.27,72.92,73.24,132300.0],["2019-10-09",74.09,74.35,72.85,73.0,134700.0],["2019-10-10",73.15,73.62,72.61,73.28,127100.0],["2019-10-11",74.52,76.09,74.52,74.82,138600.0],["2019-10-14",74.45,75.63,74.31,74.75,69300.0],["2019-10-15",75.07,76.52,74.97,75.22,98200.0],["2019-10-16",75.06,75.56,74.36,74.4,131500.0],["2019-10-17",74.52,75.94,74.06,75.5,193400.0],["2019-10-18",75.14,75.82,73.9,74.99,177500.0],["2019-10-21",75.65,76.1,74.71,74.75,116600.0],["2019-10-22",74.65,75.04,74.01,74.71,113600.0],["2019-10-23",74.64,75.78,74.38,75.48,120400.0],["2019-10-24",75.6,76.57,74.77,75.95,178600.0],["2019-10-25",75.83,76.94,74.19,74.37,356100.0],["2019-10-28",74.52,77.34,74.51,76.9,170200.0],["2019-10-29",76.33,78.38,75.29,78.11,125500.0],["2019-10-30",77.71,77.77,76.04,77.61,132200.0],["2019-10-31",77.95,79.48,75.01,77.44,312000.0],["2019-11-01",78.25,79.44,75.9,76.72,204200.0],["2019-11-04",77.31,77.36,75.86,77.11,206800.0],["2019-11-05",77.28,77.73,76.32,76.72,163900.0],["2019-11-06",76.81,77.0,74.33,74.36,149500.0],["2019-11-07",75.06,75.93,73.42,73.56,156100.0],["2019-11-08",73.56,74.23,72.84,74.12,208700.0],["2019-11-11",73.51,75.13,73.45,74.52,160800.0],["2019-11-12",74.32,76.21,74.31,75.83,225900.0],["2019-11-13",74.94,75.19,70.0,73.83,617200.0],["2019-11-14",73.96,74.58,73.68,73.99,149400.0],["2019-11-15",74.69,75.72,74.21,74.76,188500.0],["2019-11-18",74.21,75.26,72.78,73.3,187500.0],["2019-11-19",73.53,74.47,72.81,74.05,196800.0],["2019-11-20",73.83,75.61,73.79,73.96,193900.0],["2019-11-21",74.09,74.16,73.18,73.61,189900.0],["2019-11-22",73.92,74.45,73.21,74.34,133000.0],["2019-11-25",74.77,76.68,74.65,75.62,184300.0],["2019-11-26",75.5,76.63,75.25,76.41,226600.0],["2019-11-27",76.35,77.6,76.33,76.61,141600.0],["2019-11-29",76.26,76.84,75.24,75.85,47700.0],["2019-12-02",75.76,75.8,74.38,75.01,161300.0],["2019-12-03",74.2,76.41,74.04,76.26,166200.0],["2019-12-04",76.84,77.23,76.18,76.56,166600.0],["2019-12-05",76.53,77.12,75.86,77.08,188300.0],["2019-12-06",77.88,79.3,77.41,79.24,229300.0],["2019-12-09",78.81,79.15,77.96,78.08,280700.0],["2019-12-10",77.78,78.4,76.44,77.12,218400.0],["2019-12-11",77.1,79.06,76.78,78.57,130200.0],["2019-12-12",78.31,80.13,77.94,79.77,129200.0],["2019-12-13",79.37,79.7,77.97,78.85,121400.0],["2019-12-16",79.51,80.9,79.51,80.26,151000.0],["2019-12-17",80.44,80.44,78.32,79.96,172000.0],["2019-12-18",80.17,80.93,79.82,80.43,188100.0],["2019-12-19",80.5,80.79,79.88,80.19,185300.0],["2019-12-20",80.66,80.82,79.7,80.74,925200.0],["2019-12-23",80.92,81.6,80.08,81.23,114400.0],["2019-12-24",81.31,81.68,80.98,81.56,42500.0],["2019-12-26",81.92,81.92,80.94,81.3,56100.0],["2019-12-27",81.45,81.83,80.32,81.24,107800.0],["2019-12-30",81.08,81.3,79.58,80.23,140500.0],["2019-12-31",80.12,80.97,80.12,80.43,167400.0],["2020-01-02",81.18,82.04,80.14,82.02,154300.0],["2020-01-03",80.59,81.68,80.34,81.04,240600.0],["2020-01-06",80.72,82.07,79.84,81.72,204300.0],["2020-01-07",81.16,81.68,80.73,81.39,187600.0],["2020-01-08",81.44,82.73,81.0,82.44,196100.0],["2020-01-09",82.93,84.6,82.85,84.54,188000.0],["2020-01-10",85.01,85.69,84.25,85.56,210700.0],["2020-01-13",85.47,85.84,84.42,85.55,157200.0],["2020-01-14",85.03,87.22,84.52,86.6,237300.0],["2020-01-15",86.28,87.44,85.95,86.97,274200.0],["2020-01-16",87.74,89.02,87.36,88.82,138600.0],["2020-01-17",89.36,89.36,88.63,89.03,162300.0],["2020-01-21",88.92,89.38,88.55,88.75,158800.0],["2020-01-22",89.21,91.6,89.21,91.06,217300.0],["2020-01-23",91.06,91.64,90.35,91.18,351300.0],["2020-01-24",91.18,91.18,88.63,89.2,223300.0],["2020-01-27",87.71,88.93,86.92,88.71,152200.0],["2020-01-28",89.28,89.58,88.33,89.44,129600.0],["2020-01-29",89.44,89.52,87.69,87.9,305100.0],["2020-01-30",86.58,87.69,85.84,87.64,137000.0],["2020-01-31",87.01,87.06,84.81,85.4,184800.0],["2020-02-03",85.87,86.78,85.18,85.91,221200.0],["2020-02-04",87.2,87.5,84.93,85.03,180500.0],["2020-02-05",86.04,86.91,85.18,86.02,160100.0],["2020-02-06",86.47,87.28,85.7,86.37,103500.0],["2020-02-07",86.0,86.08,84.2,84.78,106900.0],["2020-02-10",84.57,85.65,84.3,85.38,109600.0],["2020-02-11",85.92,87.26,85.41,87.02,99900.0],["2020-02-12",87.75,88.53,87.35,88.0,118500.0],["2020-02-13",87.46,89.81,87.46,89.59,141000.0],["2020-02-14",89.45,91.16,89.19,90.95,180900.0],["2020-02-18",90.62,91.41,90.17,90.79,213800.0],["2020-02-19",91.22,93.81,91.06,93.24,322800.0],["2020-02-20",96.88,99.95,95.02,98.93,358800.0],["2020-02-21",99.25,99.25,95.96,97.85,226300.0],["2020-02-24",95.85,96.78,93.97,96.45,298200.0],["2020-02-25",96.53,96.53,93.83,94.21,400700.0],["2020-02-26",94.95,96.29,94.09,94.64,276900.0],["2020-02-27",93.13,93.86,89.05,89.1,398500.0],["2020-02-28",86.55,90.91,86.33,90.17,406200.0],["2020-03-02",90.96,91.41,88.35,91.15,243600.0],["2020-03-03",91.33,92.52,85.96,87.5,262400.0],["2020-03-04",89.5,91.0,87.24,90.8,187500.0],["2020-03-05",88.8,89.21,85.79,87.13,225400.0],["2020-03-06",84.2,85.32,82.36,85.09,245700.0],["2020-03-09",79.84,81.65,77.18,80.56,444100.0],["2020-03-10",82.56,83.88,79.31,83.61,402100.0],["2020-03-11",81.41,82.03,77.46,79.33,300500.0],["2020-03-12",73.94,75.9,70.14,74.12,317700.0],["2020-03-13",77.57,77.57,68.92,75.86,469000.0],["2020-03-16",62.25,67.08,62.25,63.34,541100.0],["2020-03-17",64.53,68.82,61.72,68.82,461900.0],["2020-03-18",65.24,69.61,54.09,55.76,336700.0],["2020-03-19",54.96,58.88,51.99,58.03,248600.0],["2020-03-20",58.65,58.97,50.92,51.12,385000.0],["2020-03-23",51.73,53.38,46.01,47.2,322700.0],["2020-03-24",49.77,54.06,49.26,51.59,412100.0],["2020-03-25",51.62,57.31,50.41,55.36,256500.0],["2020-03-26",55.96,61.15,55.05,60.5,269600.0],["2020-03-27",58.37,58.94,56.09,57.31,159200.0],["2020-03-30",58.02,63.0,57.11,62.86,242700.0],["2020-03-31",62.24,63.92,61.68,62.86,358300.0],["2020-04-01",59.73,60.61,53.46,53.55,248100.0],["2020-04-02",52.69,54.45,51.01,53.87,216000.0],["2020-04-03",53.29,54.33,50.72,51.85,190000.0],["2020-04-06",54.42,58.55,54.42,58.39,277100.0],["2020-04-07",60.86,61.81,58.12,60.13,516400.0],["2020-04-08",61.61,64.82,61.5,63.79,225200.0],["2020-04-09",65.13,71.39,65.13,70.76,324700.0],["2020-04-13",69.78,69.82,66.78,67.77,204900.0],["2020-04-14",69.97,70.55,67.02,69.33,222200.0],["2020-04-15",65.59,67.94,63.91,64.4,203700.0],["2020-04-16",64.21,65.67,61.37,64.03,207500.0],["2020-04-17",66.98,68.58,66.3,68.48,188700.0],["2020-04-20",67.36,67.94,65.52,67.33,133800.0],["2020-04-21",65.24,66.53,63.49,66.41,260200.0],["2020-04-22",68.1,68.97,66.33,68.19,143700.0],["2020-04-23",68.2,70.31,68.19,68.58,211000.0],["2020-04-24",68.69,69.45,67.01,69.16,142500.0],["2020-04-27",69.66,73.0,69.66,71.94,180100.0],["2020-04-28",74.06,74.06,69.24,70.43,244200.0],["2020-04-29",72.68,80.41,72.06,78.48,343800.0],["2020-04-30",76.66,76.66,74.2,74.46,293300.0],["2020-05-01",72.66,74.05,70.24,71.97,178800.0],["2020-05-04",70.59,72.9,70.19,70.38,275400.0],["2020-05-05",72.04,74.08,71.83,72.05,145100.0],["2020-05-06",72.25,73.8,70.58,71.95,128700.0],["2020-05-07",73.1,78.22,71.82,77.98,285500.0],["2020-05-08",82.6,82.6,75.59,76.46,295300.0],["2020-05-11",74.76,76.94,73.44,75.52,223200.0],["2020-05-12",75.75,76.54,73.61,73.63,169700.0],["2020-05-13",72.87,72.87,69.77,70.64,176700.0],["2020-05-14",69.1,71.95,67.16,71.66,181600.0],["2020-05-15",71.44,73.56,70.26,73.45,141200.0],["2020-05-18",78.4,79.24,76.72,78.24,190300.0],["2020-05-19",77.66,79.44,77.12,77.2,149400.0],["2020-05-20",78.68,81.33,77.74,80.36,249900.0],["2020-05-21",79.83,80.8,79.11,79.73,130200.0],["2020-05-22",80.29,80.81,78.8,80.69,126000.0],["2020-05-26",83.56,83.56,79.82,80.02,163700.0],["2020-05-27",81.64,82.64,79.58,82.13,147900.0],["2020-05-28",83.37,83.5,79.72,79.81,243800.0],["2020-05-29",78.91,79.74,75.4,79.18,384800.0],["2020-06-01",79.47,80.13,78.75,78.82,192800.0],["2020-06-02",79.61,79.9,77.51,79.25,262100.0],["2020-06-03",80.86,84.58,80.51,83.62,191500.0],["2020-06-04",82.4,83.79,80.93,82.1,156800.0],["2020-06-05",85.51,87.35,83.54,85.63,171400.0],["2020-06-08",85.18,87.13,84.88,86.59,189500.0],["2020-06-09",85.42,86.31,82.82,82.98,156400.0],["2020-06-10",82.32,82.32,78.04,79.03,173600.0],["2020-06-11",75.85,76.23,70.81,70.83,255400.0],["2020-06-12",74.12,74.23,70.92,72.68,316900.0],["2020-06-15",70.0,74.89,70.0,74.89,164100.0],["2020-06-16",78.35,78.87,75.65,76.41,162500.0],["2020-06-17",76.98,76.98,75.04,75.52,123100.0],["2020-06-18",75.0,76.17,73.51,73.76,107600.0],["2020-06-19",74.31,76.89,74.29,74.72,391500.0],["2020-06-22",73.72,74.19,72.08,73.8,171200.0],["2020-06-23",74.94,76.67,74.42,75.88,186300.0],["2020-06-24",74.81,74.81,69.85,70.39,304200.0],["2020-06-25",69.95,69.95,67.08,68.79,359400.0],["2020-06-26",68.38,69.04,67.06,67.38,359400.0],["2020-06-29",68.6,71.01,68.15,70.74,223600.0],["2020-06-30",70.23,73.36,70.21,73.05,199500.0],["2020-07-01",73.36,73.78,71.52,71.6,260500.0],["2020-07-02",73.25,73.48,71.8,72.28,165700.0],["2020-07-06",73.92,73.92,71.42,71.55,215100.0],["2020-07-07",70.82,71.47,69.05,69.05,159900.0],["2020-07-08",68.75,69.67,67.65,68.97,178000.0],["2020-07-09",68.81,68.83,66.0,66.66,220300.0],["2020-07-10",66.92,67.01,65.64,66.46,245600.0],["2020-07-13",67.11,68.88,66.28,66.32,246000.0],["2020-07-14",66.53,67.94,66.06,67.82,307700.0],["2020-07-15",70.37,72.46,68.98,71.99,238100.0],["2020-07-16",71.46,72.55,70.85,71.1,120600.0],["2020-07-17",71.56,72.82,71.54,72.29,270300.0],["2020-07-20",72.08,72.88,70.56,71.33,145900.0],["2020-07-21",72.1,72.79,71.18,71.8,170800.0],["2020-07-22",71.01,72.22,71.01,71.97,134900.0],["2020-07-23",71.76,72.58,70.83,71.6,122100.0],["2020-07-24",71.35,71.35,69.01,69.68,116800.0],["2020-07-27",69.37,70.97,69.0,70.85,170600.0],["2020-07-28",70.64,71.2,68.43,68.64,241000.0],["2020-07-29",69.36,71.06,69.14,69.96,390400.0],["2020-07-30",66.12,68.61,64.1,68.25,419000.0],["2020-07-31",67.5,67.87,64.55,65.77,297800.0],["2020-08-03",66.38,66.82,65.54,65.55,251600.0],["2020-08-04",64.86,65.25,63.43,63.46,219300.0],["2020-08-05",64.22,64.51,63.44,64.12,277900.0],["2020-08-06",63.63,64.14,62.35,63.9,208500.0],["2020-08-07",63.9,65.3,63.9,64.98,121900.0],["2020-08-10",65.04,66.6,64.77,64.84,134500.0],["2020-08-11",65.63,66.96,65.13,65.35,221900.0],["2020-08-12",66.8,70.41,66.16,69.45,349100.0],["2020-08-13",68.73,70.46,68.45,69.94,294400.0],["2020-08-14",69.23,70.62,69.23,70.55,195600.0],["2020-08-17",70.6,71.17,70.2,70.9,163000.0],["2020-08-18",70.65,70.78,69.55,70.34,217500.0],["2020-08-19",70.58,71.35,69.81,70.55,242600.0],["2020-08-20",69.7,70.7,68.86,69.5,279400.0],["2020-08-21",68.81,69.41,67.29,68.0,247200.0],["2020-08-24",68.74,69.26,68.1,69.16,198100.0],["2020-08-25",69.83,70.15,68.53,68.78,166000.0],["2020-08-26",68.39,68.39,65.38,67.55,263400.0],["2020-08-27",68.36,70.12,67.46,69.61,200200.0],["2020-08-28",70.11,70.11,68.56,69.89,128200.0],["2020-08-31",69.48,69.91,68.66,69.26,173000.0],["2020-09-01",68.91,69.31,68.38,68.96,118700.0],["2020-09-02",69.31,71.86,69.01,71.62,150200.0],["2020-09-03",71.94,72.46,69.6,70.7,208300.0],["2020-09-04",71.4,71.6,68.68,69.02,191900.0],["2020-09-08",68.48,68.48,66.81,67.0,226400.0],["2020-09-09",67.6,68.25,66.9,67.92,238100.0],["2020-09-10",67.92,68.3,66.21,66.33,234100.0],["2020-09-11",66.54,67.34,63.79,64.28,224800.0],["2020-09-14",64.73,65.3,64.12,64.53,253500.0],["2020-09-15",64.9,65.72,61.7,61.7,264300.0],["2020-09-16",62.17,63.02,59.42,59.44,559000.0],["2020-09-17",58.61,60.08,58.01,58.44,521900.0],["2020-09-18",59.16,60.35,57.59,58.09,765800.0],["2020-09-21",56.56,57.43,55.63,57.06,529700.0],["2020-09-22",57.06,57.61,55.48,56.5,398400.0],["2020-09-23",56.43,57.4,55.96,56.2,286600.0],["2020-09-24",55.97,57.19,55.38,57.04,290400.0],["2020-09-25",56.5,58.98,56.5,58.72,440400.0],["2020-09-28",59.49,60.19,58.59,58.8,432700.0],["2020-09-29",58.76,60.21,58.14,58.68,202600.0],["2020-09-30",58.8,59.48,58.64,59.01,334900.0],["2020-10-01",59.24,60.22,57.87,58.16,168600.0],["2020-10-02",56.86,58.65,56.62,57.76,225500.0],["2020-10-05",58.38,59.83,58.38,59.32,158200.0],["2020-10-06",59.93,62.16,59.74,60.53,248500.0],["2020-10-07",58.17,61.94,58.17,61.65,259100.0],["2020-10-08",62.57,63.79,62.34,63.38,230700.0],["2020-10-09",64.08,64.95,63.22,64.77,139500.0],["2020-10-12",64.69,66.4,64.55,66.25,153000.0],["2020-10-13",65.41,65.65,64.8,65.11,195700.0],["2020-10-14",65.36,67.21,65.36,66.57,197100.0],["2020-10-15",65.74,68.07,65.5,67.41,193800.0],["2020-10-16",67.47,69.01,67.42,67.77,179600.0],["2020-10-19",68.39,68.79,65.25,65.63,253100.0],["2020-10-20",65.99,66.64,64.66,64.78,212500.0],["2020-10-21",64.61,65.5,63.66,65.03,131100.0],["2020-10-22",65.43,66.6,64.63,66.58,309600.0],["2020-10-23",67.26,67.39,65.99,66.31,91900.0],["2020-10-26",65.26,65.26,63.57,64.95,194900.0],["2020-10-27",64.54,65.41,63.64,63.73,133800.0],["2020-10-28",62.36,62.63,60.61,60.94,255600.0],["2020-10-29",60.67,62.49,54.37,61.03,726100.0],["2020-10-30",60.4,61.44,57.64,58.45,359400.0],["2020-11-02",59.27,59.27,56.62,56.95,373000.0],["2020-11-03",57.75,59.12,57.75,58.16,269900.0],["2020-11-04",57.95,59.01,56.62,56.69,229900.0],["2020-11-05",57.01,58.71,56.72,57.99,203600.0],["2020-11-06",58.36,58.64,56.96,56.99,164400.0],["2020-11-09",60.11,72.87,60.1,65.99,588500.0],["2020-11-10",68.34,72.6,66.64,72.11,535000.0],["2020-11-11",72.37,72.52,69.52,70.67,310200.0],["2020-11-12",69.67,70.75,67.97,68.38,243800.0],["2020-11-13",69.19,70.33,67.52,69.71,184500.0],["2020-11-16",71.8,72.24,70.57,71.54,185900.0],["2020-11-17",70.54,72.88,69.02,72.82,234400.0],["2020-11-18",72.95,73.59,71.62,71.87,271900.0],["2020-11-19",71.53,72.01,69.39,70.8,111300.0],["2020-11-20",70.23,70.96,69.59,69.9,179900.0],["2020-11-23",70.65,71.73,69.49,71.37,155400.0],["2020-11-24",72.69,73.95,71.74,73.73,156000.0],["2020-11-25",73.59,73.93,72.05,72.42,176000.0],["2020-11-27",72.15,72.8,71.46,72.69,54900.0],["2020-11-30",72.29,72.92,71.31,72.09,271000.0],["2020-12-01",72.81,74.68,72.2,74.35,223200.0],["2020-12-02",74.03,75.1,73.57,74.85,168700.0],["2020-12-03",75.26,76.6,73.69,75.82,253500.0],["2020-12-04",76.43,78.72,75.67,78.61,312300.0],["2020-12-07",78.05,79.38,77.67,78.17,229000.0],["2020-12-08",77.37,78.63,77.01,78.27,209200.0],["2020-12-09",79.22,79.7,77.59,78.6,180000.0],["2020-12-10",78.0,80.01,75.5,79.39,234500.0],["2020-12-11",78.71,79.44,77.5,79.25,161400.0],["2020-12-14",80.24,80.75,76.24,76.27,288600.0],["2020-12-15",77.12,79.05,76.32,78.92,200200.0],["2020-12-16",78.89,79.5,77.79,78.72,194600.0],["2020-12-17",79.05,80.76,78.04,80.75,272000.0],["2020-12-18",80.63,81.64,79.69,81.28,797000.0],["2020-12-21",79.21,81.27,78.02,81.1,253000.0],["2020-12-22",81.14,82.18,79.9,81.02,173600.0],["2020-12-23",81.57,82.3,80.6,81.69,187900.0],["2020-12-24",82.1,82.1,80.29,81.62,84400.0],["2020-12-28",82.52,83.43,81.38,81.56,155600.0],["2020-12-29",82.27,82.27,80.02,80.64,110900.0],["2020-12-30",80.63,81.75,79.9,80.64,103700.0],["2020-12-31",80.47,81.75,80.08,81.19,151500.0],["2021-01-04",81.62,82.28,78.31,78.76,196200.0],["2021-01-05",78.79,81.34,78.21,80.36,129200.0],["2021-01-06",81.65,83.88,80.36,83.28,267300.0],["2021-01-07",83.39,83.84,82.34,83.3,150800.0],["2021-01-08",83.51,84.34,81.89,82.78,102400.0],["2021-01-11",81.86,82.29,80.54,80.78,167700.0],["2021-01-12",80.43,81.74,80.43,81.0,100800.0],["2021-01-13",81.14,81.29,79.93,80.23,125900.0],["2021-01-14",80.52,81.58,79.69,80.51,172300.0],["2021-01-15",80.0,80.56,79.21,79.7,189900.0],["2021-01-19",80.57,80.78,78.73,79.26,147400.0],["2021-01-20",79.22,80.3,78.9,79.11,178000.0],["2021-01-21",79.28,79.62,77.6,78.9,129000.0],["2021-01-22",78.02,79.19,77.48,79.05,134200.0],["2021-01-25",78.87,78.92,77.09,78.15,153800.0],["2021-01-26",78.74,78.74,77.18,77.26,99700.0],["2021-01-27",75.47,78.59,74.04,77.95,265400.0],["2021-01-28",78.68,79.32,76.5,76.94,188500.0],["2021-01-29",76.72,76.8,73.79,73.8,180100.0],["2021-02-01",73.84,74.67,73.32,74.04,118000.0],["2021-02-02",75.32,77.86,74.24,77.36,100300.0],["2021-02-03",76.85,76.85,75.19,75.19,116700.0],["2021-02-04",75.42,77.58,74.98,76.31,165100.0],["2021-02-05",76.62,78.1,75.88,77.75,147300.0],["2021-02-08",77.96,80.02,77.94,80.01,140800.0],["2021-02-09",80.34,81.71,79.71,80.68,129400.0],["2021-02-10",81.32,82.12,80.61,81.58,139000.0],["2021-02-11",81.58,83.37,80.98,82.16,145400.0],["2021-02-12",82.1,83.02,80.78,81.26,88300.0],["2021-02-16",81.43,81.43,78.86,79.18,111100.0],["2021-02-17",77.94,78.94,76.54,76.85,277100.0],["2021-02-18",77.45,85.73,77.05,82.9,401900.0],["2021-02-19",82.9,84.31,79.58,84.22,266700.0],["2021-02-22",83.15,85.41,83.15,84.85,222000.0],["2021-02-23",84.9,86.0,82.99,83.96,281100.0],["2021-02-24",84.15,88.2,84.15,87.68,194600.0],["2021-02-25",87.14,88.33,86.27,86.99,168300.0],["2021-02-26",87.11,89.7,86.82,88.19,295500.0],["2021-03-01",89.92,92.45,88.53,92.42,275300.0],["2021-03-02",92.0,93.71,91.25,91.7,192800.0],["2021-03-03",91.62,92.49,90.75,90.79,192300.0],["2021-03-04",90.26,91.58,88.49,90.06,224400.0],["2021-03-05",90.84,93.69,88.97,93.56,214300.0],["2021-03-08",93.76,94.43,92.51,93.21,119900.0],["2021-03-09",94.01,94.36,91.52,92.02,146200.0],["2021-03-10",92.59,94.86,91.82,94.57,102400.0],["2021-03-11",95.0,95.81,94.14,95.66,127200.0],["2021-03-12",96.18,96.19,94.59,95.67,110400.0],["2021-03-15",95.27,96.32,93.58,93.94,118300.0],["2021-03-16",93.27,93.95,91.32,92.15,131200.0],["2021-03-17",91.82,92.22,91.16,91.63,81900.0],["2021-03-18",91.25,91.5,87.94,88.48,134100.0],["2021-03-19",88.43,89.25,86.41,88.73,438700.0],["2021-03-22",88.96,89.97,87.36,89.48,158400.0],["2021-03-23",89.29,91.3,86.08,87.6,236600.0],["2021-03-24",88.65,89.3,86.15,86.51,192000.0],["2021-03-25",85.79,89.08,85.28,88.51,131400.0],["2021-03-26",89.32,93.91,87.81,93.32,331300.0],["2021-03-29",92.58,94.82,88.36,90.39,344200.0],["2021-03-30",90.19,92.28,88.88,91.35,194900.0],["2021-03-31",91.59,95.79,90.58,92.1,310400.0],["2021-04-01",92.33,92.53,89.79,90.88,124300.0],["2021-04-05",91.75,92.8,91.01,92.53,243800.0],["2021-04-06",92.21,94.09,92.21,92.76,108400.0],["2021-04-07",92.98,92.98,90.85,91.67,114800.0],["2021-04-08",92.21,92.96,91.26,92.9,78200.0],["2021-04-09",93.28,93.28,91.32,92.66,89100.0],["2021-04-12",92.95,93.05,91.2,91.71,78700.0],["2021-04-13",91.14,91.63,90.15,90.77,122200.0],["2021-04-14",90.61,92.53,90.05,91.51,120700.0],["2021-04-15",92.12,94.98,90.83,93.62,128300.0],["2021-04-16",94.37,94.37,92.83,93.05,62400.0],["2021-04-19",92.47,93.4,91.53,93.04,134900.0],["2021-04-20",92.68,92.92,90.57,90.66,120200.0],["2021-04-21",91.25,94.24,91.17,93.66,112400.0],["2021-04-22",94.0,94.88,92.79,92.82,112000.0],["2021-04-23",93.17,96.09,93.17,94.78,112400.0],["2021-04-26",95.68,96.04,94.87,95.09,128000.0],["2021-04-27",95.13,95.56,94.11,95.45,118200.0],["2021-04-28",95.11,96.71,95.11,95.9,100600.0],["2021-04-29",97.33,98.93,94.84,95.16,159100.0],["2021-04-30",94.6,95.87,93.47,93.88,123400.0],["2021-05-03",94.64,96.35,94.1,94.62,217500.0],["2021-05-04",94.07,94.07,91.8,93.38,108400.0],["2021-05-05",93.6,94.42,92.24,94.01,100800.0],["2021-05-06",94.26,94.26,91.9,94.24,119900.0],["2021-05-07",93.87,95.72,93.87,95.03,63200.0],["2021-05-10",94.74,94.9,91.81,92.0,122800.0],["2021-05-11",90.61,93.0,90.61,92.27,76800.0],["2021-05-12",91.52,92.9,89.44,89.73,94000.0],["2021-05-13",89.9,92.63,89.9,92.24,87600.0],["2021-05-14",92.77,93.74,92.18,93.6,62200.0],["2021-05-17",92.73,92.99,91.85,92.97,66800.0],["2021-05-18",92.72,95.37,92.72,93.28,85800.0],["2021-05-19",91.77,93.45,91.57,93.39,101800.0],["2021-05-20",93.13,93.91,92.11,92.72,61100.0],["2021-05-21",94.56,94.86,93.14,93.21,153200.0],["2021-05-24",93.45,94.87,92.46,92.88,100200.0],["2021-05-25",93.51,94.27,90.41,90.67,114300.0],["2021-05-26",90.09,91.14,89.12,90.27,113100.0],["2021-05-27",90.85,90.85,89.19,90.35,145400.0],["2021-05-28",90.93,92.58,90.36,90.47,58600.0],["2021-06-01",90.64,91.76,89.64,90.8,120400.0],["2021-06-02",91.33,91.33,86.01,87.32,143100.0],["2021-06-03",86.81,87.7,85.37,87.06,106900.0],["2021-06-04",87.25,87.25,85.13,85.84,102100.0],["2021-06-07",85.97,87.35,85.87,86.27,100500.0],["2021-06-08",86.59,87.29,85.77,87.17,80200.0],["2021-06-09",88.64,88.71,87.39,88.37,143800.0],["2021-06-10",89.15,89.39,87.65,88.09,105200.0],["2021-06-11",88.14,89.57,87.92,89.0,105700.0],["2021-06-14",89.48,89.56,88.35,89.56,134900.0],["2021-06-15",89.55,93.39,89.48,93.29,210800.0],["2021-06-16",93.59,94.13,92.29,94.02,154600.0],["2021-06-17",93.62,95.06,91.59,92.99,258100.0],["2021-06-18",91.13,91.22,88.92,90.19,345600.0],["2021-06-21",91.02,93.07,88.94,92.71,120400.0],["2021-06-22",92.6,93.26,91.16,92.97,93800.0],["2021-06-23",93.01,94.72,92.23,93.14,128000.0],["2021-06-24",93.74,94.32,91.92,93.77,103600.0],["2021-06-25",94.39,94.71,93.42,94.15,1036600.0],["2021-06-28",93.86,94.05,91.7,93.12,249200.0],["2021-06-29",93.1,94.59,92.75,93.98,168700.0],["2021-06-30",93.65,94.74,93.1,94.2,129100.0],["2021-07-01",94.95,95.49,94.71,95.12,136700.0],["2021-07-02",95.34,95.72,94.32,95.34,106500.0],["2021-07-06",95.43,95.43,92.53,93.53,101400.0],["2021-07-07",93.49,94.99,92.05,93.31,88600.0],["2021-07-08",91.77,92.8,90.91,92.15,95100.0],["2021-07-09",93.02,93.65,92.47,93.04,72700.0],["2021-07-12",92.5,93.35,92.48,93.08,60300.0],["2021-07-13",92.36,93.46,90.51,90.67,101200.0],["2021-07-14",90.88,91.18,87.86,88.0,136500.0],["2021-07-15",87.34,89.98,86.71,89.47,167300.0],["2021-07-16",90.7,91.49,88.64,88.96,124800.0],["2021-07-19",87.24,87.8,85.56,86.25,93900.0],["2021-07-20",86.2,89.83,86.2,89.12,154500.0],["2021-07-21",90.01,91.38,89.33,90.96,73100.0],["2021-07-22",90.54,90.54,88.35,89.62,83500.0],["2021-07-23",90.3,92.73,89.8,91.93,120600.0],["2021-07-26",92.33,93.17,90.86,92.62,161700.0],["2021-07-27",92.05,95.78,91.85,95.7,156100.0],["2021-07-28",96.24,99.63,95.25,98.81,283400.0],["2021-07-29",99.46,101.19,97.6,99.66,243600.0],["2021-07-30",100.67,101.61,96.36,97.89,184000.0],["2021-08-02",97.88,98.98,95.24,96.43,140400.0],["2021-08-03",96.05,96.53,94.76,95.63,154400.0],["2021-08-04",94.17,95.02,93.07,93.25,98600.0],["2021-08-05",93.85,93.85,92.32,93.54,60100.0],["2021-08-06",94.57,95.49,93.15,95.24,79300.0],["2021-08-09",94.56,94.83,91.77,92.05,128800.0],["2021-08-10",91.95,92.59,90.08,90.18,75200.0],["2021-08-11",90.16,90.71,89.18,90.0,157900.0],["2021-08-12",90.38,91.9,89.87,91.8,161100.0],["2021-08-13",91.48,92.55,91.17,91.83,128500.0],["2021-08-16",91.49,93.66,90.77,93.21,169000.0],["2021-08-17",92.74,95.21,92.74,95.11,122300.0],["2021-08-18",95.09,98.61,94.59,97.43,242200.0],["2021-08-19",97.25,97.86,95.18,96.95,157300.0],["2021-08-20",97.18,98.32,96.09,97.49,152300.0],["2021-08-23",98.32,98.7,97.39,97.96,92300.0],["2021-08-24",97.8,99.2,97.68,99.15,121300.0],["2021-08-25",98.73,99.19,95.49,95.72,151400.0],["2021-08-26",95.2,95.52,93.44,93.48,149800.0],["2021-08-27",94.15,98.76,93.68,98.3,227500.0],["2021-08-30",98.79,98.99,96.96,97.39,109000.0],["2021-08-31",97.0,98.84,96.57,98.79,106300.0],["2021-09-01",99.3,99.69,97.14,99.09,110200.0],["2021-09-02",99.77,100.71,98.51,99.18,92500.0],["2021-09-03",98.69,99.92,97.0,97.35,114400.0],["2021-09-07",96.88,97.84,95.99,97.65,74000.0],["2021-09-08",96.93,97.89,96.02,97.08,109600.0],["2021-09-09",97.29,97.62,95.86,95.86,77900.0],["2021-09-10",96.35,96.35,93.68,94.01,94200.0],["2021-09-13",94.65,94.68,92.56,93.37,114400.0],["2021-09-14",94.26,94.48,92.55,94.28,108900.0],["2021-09-15",94.15,95.06,92.81,93.06,136300.0],["2021-09-16",93.74,93.74,91.78,91.86,93500.0],["2021-09-17",91.7,92.56,90.56,91.59,387900.0],["2021-09-20",89.63,90.29,86.38,87.8,171200.0],["2021-09-21",88.74,88.74,87.11,87.66,111300.0],["2021-09-22",88.28,90.16,87.62,89.66,105100.0],["2021-09-23",89.72,92.31,89.17,91.55,102500.0],["2021-09-24",90.84,91.67,90.02,91.16,79500.0],["2021-09-27",91.31,93.24,90.89,91.65,89400.0],["2021-09-28",91.17,91.71,88.71,88.81,108400.0],["2021-09-29",89.1,91.54,88.95,91.04,80000.0],["2021-09-30",91.84,92.85,89.18,89.34,94400.0],["2021-10-01",90.06,92.54,88.33,92.12,126800.0],["2021-10-04",92.05,92.43,90.4,91.05,182000.0],["2021-10-05",91.24,94.3,91.24,92.25,155600.0],["2021-10-06",91.24,91.24,88.24,89.71,85400.0],["2021-10-07",90.8,92.88,90.58,91.5,121600.0],["2021-10-08",91.68,92.19,88.81,89.46,55100.0],["2021-10-11",89.26,89.61,87.3,87.39,64100.0],["2021-10-12",87.33,89.64,87.33,88.28,63400.0],["2021-10-13",88.5,88.5,87.01,87.34,63600.0],["2021-10-14",88.48,89.61,88.47,89.28,39800.0],["2021-10-15",91.47,91.58,89.26,89.28,90900.0],["2021-10-18",88.4,88.4,86.8,87.65,82300.0],["2021-10-19",87.66,91.16,87.66,90.59,117900.0],["2021-10-20",90.59,91.58,89.63,90.9,59500.0],["2021-10-21",91.07,92.68,90.55,91.96,73000.0],["2021-10-22",91.91,93.1,91.59,91.61,52600.0],["2021-10-25",91.59,94.22,91.55,93.39,120100.0],["2021-10-26",93.82,94.65,92.33,92.35,148800.0],["2021-10-27",91.89,91.89,89.71,91.5,72200.0],["2021-10-28",90.97,95.73,88.52,92.44,188000.0],["2021-10-29",93.56,94.36,89.81,90.02,228900.0],["2021-11-01",90.48,91.39,88.48,88.6,234800.0],["2021-11-02",89.37,91.09,87.37,89.55,177500.0],["2021-11-03",89.23,92.62,88.73,90.92,204900.0],["2021-11-04",91.55,91.99,88.44,89.28,110100.0],["2021-11-05",89.91,92.81,89.31,90.55,205700.0],["2021-11-08",91.67,91.94,89.77,89.97,144400.0],["2021-11-09",90.1,90.1,87.34,87.34,171400.0],["2021-11-10",87.07,90.44,86.87,89.54,190000.0],["2021-11-11",89.79,89.84,88.04,88.48,113900.0],["2021-11-12",88.75,89.55,87.45,88.17,70200.0],["2021-11-15",88.76,89.19,87.19,87.5,150900.0],["2021-11-16",87.67,89.08,87.08,88.44,170300.0],["2021-11-17",88.03,89.35,87.38,88.12,147200.0],["2021-11-18",88.36,90.12,87.73,89.27,211700.0],["2021-11-19",88.83,90.76,88.83,89.73,246300.0],["2021-11-22",90.48,90.48,87.08,88.42,215000.0],["2021-11-23",88.05,88.17,86.84,87.22,130900.0],["2021-11-24",86.8,88.54,86.46,87.71,83700.0],["2021-11-26",85.66,86.95,82.63,83.29,85500.0],["2021-11-29",83.74,84.89,82.15,82.4,162100.0],["2021-11-30",81.86,82.22,79.65,79.74,239500.0],["2021-12-01",81.48,83.61,79.67,79.76,140900.0],["2021-12-02",80.6,82.51,80.49,81.78,281400.0],["2021-12-03",82.27,83.41,78.44,80.23,223000.0],["2021-12-06",81.37,85.23,81.37,83.55,268700.0],["2021-12-07",85.23,86.33,84.43,84.76,206600.0],["2021-12-08",85.08,85.98,84.34,84.99,154200.0],["2021-12-09",83.9,84.82,83.85,84.31,151600.0],["2021-12-10",84.79,84.79,83.07,83.16,186100.0],["2021-12-13",82.53,83.91,81.93,83.02,142100.0],["2021-12-14",82.99,84.24,82.07,82.5,174100.0],["2021-12-15",82.19,84.16,81.52,83.91,171800.0],["2021-12-16",84.81,85.34,82.15,82.49,148100.0],["2021-12-17",82.34,85.0,81.44,83.9,763100.0],["2021-12-20",82.08,82.26,80.2,81.57,167700.0],["2021-12-21",82.73,84.72,82.19,84.18,386400.0],["2021-12-22",84.74,85.99,84.09,85.0,308200.0],["2021-12-23",85.74,86.24,84.69,85.79,163700.0],["2021-12-27",86.38,86.6,85.26,86.59,149600.0],["2021-12-28",86.44,87.25,85.9,86.11,88700.0],["2021-12-29",86.33,87.66,85.61,86.11,118900.0],["2021-12-30",86.4,86.89,85.56,85.82,128700.0],["2021-12-31",85.72,86.52,85.33,85.59,88700.0],["2022-01-03",85.72,86.26,84.56,84.95,280600.0],["2022-01-04",85.23,86.2,83.72,84.56,305000.0],["2022-01-05",85.19,86.63,82.53,82.6,237100.0],["2022-01-06",82.3,82.88,81.09,81.25,208500.0],["2022-01-07",80.74,81.27,79.58,80.43,150400.0],["2022-01-10",80.06,82.09,78.57,81.97,126900.0],["2022-01-11",81.7,83.34,81.0,82.92,112400.0],["2022-01-12",82.79,82.93,81.24,81.76,127900.0],["2022-01-13",82.47,83.77,81.87,82.12,109000.0],["2022-01-14",81.28,84.59,81.06,84.46,158700.0],["2022-01-18",83.35,83.35,80.69,81.69,157900.0],["2022-01-19",81.3,82.08,80.37,80.85,143800.0],["2022-01-20",80.86,83.3,80.11,80.12,104500.0],["2022-01-21",80.37,81.61,78.64,79.76,166500.0],["2022-01-24",78.64,80.15,77.51,79.73,202800.0],["2022-01-25",78.31,80.38,76.42,79.27,204700.0],["2022-01-26",80.37,81.22,77.34,78.19,128400.0],["2022-01-27",78.2,79.97,76.41,76.68,97700.0],["2022-01-28",76.46,77.71,74.8,77.7,104100.0],["2022-01-31",77.03,78.73,77.03,78.41,132800.0],["2022-02-01",77.85,79.55,77.51,79.14,161600.0],["2022-02-02",79.2,79.24,77.49,78.79,104100.0],["2022-02-03",78.14,78.52,77.64,77.99,78800.0],["2022-02-04",77.49,78.79,77.14,78.32,83600.0],["2022-02-07",77.98,79.04,77.42,78.34,85700.0],["2022-02-08",77.94,80.39,77.94,80.38,49000.0],["2022-02-09",80.5,82.07,80.5,81.66,96500.0],["2022-02-10",79.92,81.76,79.89,80.62,126700.0],["2022-02-11",80.56,82.16,80.56,81.56,128400.0],["2022-02-14",81.83,83.2,81.56,82.49,215300.0],["2022-02-15",83.23,84.39,83.23,84.24,164900.0],["2022-02-16",84.35,85.88,83.41,85.56,180400.0],["2022-02-17",85.87,88.23,82.29,85.79,427800.0],["2022-02-18",84.65,86.26,82.9,83.65,493500.0],["2022-02-22",84.0,84.39,79.96,80.89,217900.0],["2022-02-23",81.5,82.2,80.47,80.75,176400.0],["2022-02-24",79.09,83.57,78.53,83.49,169000.0],["2022-02-25",83.31,86.19,82.31,85.89,164500.0],["2022-02-28",85.0,85.8,83.25,83.87,310900.0],["2022-03-01",83.54,84.45,79.91,80.78,322600.0],["2022-03-02",81.71,82.36,80.59,81.82,288600.0],["2022-03-03",82.36,83.01,81.0,81.93,176200.0],["2022-03-04",80.8,81.28,79.77,80.92,138400.0],["2022-03-07",81.48,81.48,79.48,79.76,113900.0],["2022-03-08",79.8,80.5,78.12,78.87,166000.0],["2022-03-09",80.48,81.67,79.52,80.73,165900.0],["2022-03-10",79.27,79.7,77.75,78.69,149900.0],["2022-03-11",78.78,79.34,77.81,78.09,90900.0],["2022-03-14",78.32,78.66,77.01,77.35,102500.0],["2022-03-15",78.0,79.27,77.91,78.44,151500.0],["2022-03-16",78.95,79.77,77.51,79.58,144100.0],["2022-03-17",78.2,81.31,78.2,80.98,90100.0],["2022-03-18",81.33,81.64,79.41,79.41,299400.0],["2022-03-21",78.99,80.48,78.97,80.2,109100.0],["2022-03-22",80.74,80.74,78.95,79.41,150800.0],["2022-03-23",78.56,78.56,75.68,76.55,199200.0],["2022-03-24",76.76,77.53,76.16,77.44,109000.0],["2022-03-25",77.37,78.86,77.1,78.6,113100.0],["2022-03-28",78.33,79.5,77.77,79.45,125600.0],["2022-03-29",80.36,82.07,80.36,81.7,216600.0],["2022-03-30",81.86,83.05,81.59,81.76,120100.0],["2022-03-31",81.51,82.28,80.41,80.57,202200.0],["2022-04-01",80.2,82.83,80.2,82.53,307700.0],["2022-04-04",82.85,82.89,78.53,78.92,151000.0],["2022-04-05",78.59,78.99,76.33,77.07,175100.0],["2022-04-06",76.23,77.89,75.26,77.5,181600.0],["2022-04-07",77.96,82.05,77.48,81.27,210600.0],["2022-04-08",80.94,82.87,79.94,81.51,196500.0],["2022-04-11",81.37,82.35,79.96,80.55,256500.0],["2022-04-12",81.57,82.79,81.16,81.3,192000.0],["2022-04-13",81.37,82.3,80.48,81.58,95200.0],["2022-04-14",81.75,83.05,81.47,81.67,121600.0],["2022-04-18",81.47,81.81,80.21,80.77,116700.0],["2022-04-19",80.81,84.42,80.4,84.18,153900.0],["2022-04-20",84.84,88.58,84.35,87.38,336700.0],["2022-04-21",87.72,88.5,83.25,83.54,157800.0],["2022-04-22",82.48,82.93,81.16,81.76,204100.0],["2022-04-25",81.19,83.18,80.02,83.09,178800.0],["2022-04-26",82.04,82.42,80.1,80.29,180400.0],["2022-04-27",79.74,81.7,79.0,79.18,416100.0],["2022-04-28",78.0,79.56,68.58,79.15,769600.0],["2022-04-29",78.95,78.95,75.15,75.17,276800.0],["2022-05-02",75.17,77.03,74.48,76.07,301000.0],["2022-05-03",76.14,78.64,76.14,77.94,243000.0],["2022-05-04",77.7,79.79,76.27,79.39,206200.0],["2022-05-05",78.39,78.95,75.32,76.28,239100.0],["2022-05-06",75.9,77.21,74.82,76.64,222300.0],["2022-05-09",75.65,75.86,72.61,72.97,293700.0],["2022-05-10",73.45,73.68,70.21,71.65,191600.0],["2022-05-11",71.96,73.37,70.86,71.07,186900.0],["2022-05-12",70.64,71.94,69.3,70.96,151800.0],["2022-05-13",71.76,72.71,71.24,71.97,213300.0],["2022-05-16",71.48,72.63,70.82,72.17,107200.0],["2022-05-17",73.25,75.58,73.25,75.42,117800.0],["2022-05-18",75.13,75.96,74.43,74.64,280400.0],["2022-05-19",74.3,75.35,73.06,74.4,180300.0],["2022-05-20",74.95,75.26,71.99,74.96,192100.0],["2022-05-23",76.12,77.04,74.59,76.61,159800.0],["2022-05-24",76.45,77.36,75.24,77.09,166200.0],["2022-05-25",76.8,78.77,76.8,78.48,138000.0],["2022-05-26",79.16,79.93,78.55,78.89,127500.0],["2022-05-27",79.75,80.56,79.26,80.49,98700.0],["2022-05-31",79.76,80.6,79.14,79.78,141000.0],["2022-06-01",80.36,80.51,76.68,78.01,233800.0],["2022-06-02",78.38,80.77,77.06,80.14,110900.0],["2022-06-03",79.56,79.78,77.24,77.4,158400.0],["2022-06-06",77.85,78.24,76.67,76.7,108600.0],["2022-06-07",76.4,77.58,76.31,76.87,129200.0],["2022-06-08",76.16,76.65,75.46,75.72,85200.0],["2022-06-09",75.2,75.22,73.84,73.86,58300.0],["2022-06-10",72.62,75.34,72.47,74.88,111100.0],["2022-06-13",72.67,74.35,72.58,73.05,174100.0],["2022-06-14",72.92,72.92,70.7,71.04,146300.0],["2022-06-15",71.67,72.96,70.87,71.58,160500.0],["2022-06-16",70.01,70.36,66.36,66.92,163800.0],["2022-06-17",67.41,68.96,67.41,67.74,246200.0],["2022-06-21",68.96,69.19,67.94,68.84,176500.0],["2022-06-22",68.17,69.64,68.17,68.38,157700.0],["2022-06-23",68.24,70.74,68.18,70.27,107500.0],["2022-06-24",70.68,72.56,70.59,72.41,402600.0],["2022-06-27",72.58,73.53,71.79,72.97,108700.0],["2022-06-28",73.76,74.0,71.04,71.21,115400.0],["2022-06-29",71.29,72.06,70.33,71.83,90600.0],["2022-06-30",70.74,71.89,69.83,70.66,160300.0],["2022-07-01",70.02,72.49,70.02,72.0,135600.0],["2022-07-05",70.58,71.5,69.48,71.26,179100.0],["2022-07-06",71.04,71.19,68.78,69.2,115200.0],["2022-07-07",69.88,71.25,69.26,69.73,82500.0],["2022-07-08",69.55,70.15,68.78,69.38,82000.0],["2022-07-11",68.8,68.91,67.73,68.15,115800.0],["2022-07-12",68.06,68.72,67.6,67.78,84700.0],["2022-07-13",66.9,67.11,66.08,66.55,89900.0],["2022-07-14",65.54,66.95,64.95,66.75,120200.0],["2022-07-15",68.0,69.1,67.18,67.77,145500.0],["2022-07-18",68.51,68.92,65.87,65.87,157900.0],["2022-07-19",66.73,68.46,66.73,67.4,195200.0],["2022-07-20",67.19,68.44,66.82,67.69,153100.0],["2022-07-21",66.56,69.83,66.56,69.76,205300.0],["2022-07-22",69.72,70.05,67.47,68.14,104400.0],["2022-07-25",67.87,69.47,67.87,69.36,132700.0],["2022-07-26",69.26,69.88,68.54,69.27,124100.0],["2022-07-27",69.55,70.69,68.78,70.23,120900.0],["2022-07-28",70.0,70.73,68.0,70.02,238800.0],["2022-07-29",68.96,70.61,68.62,69.89,142400.0],["2022-08-01",69.63,71.45,68.56,70.08,111900.0],["2022-08-02",70.03,71.21,69.63,69.99,126900.0],["2022-08-03",70.2,72.1,69.55,71.57,189900.0],["2022-08-04",71.57,71.66,69.76,70.16,98400.0],["2022-08-05",69.23,71.26,69.16,70.96,138400.0],["2022-08-08",71.39,73.18,71.39,72.71,178900.0],["2022-08-09",72.89,73.17,70.65,70.81,138000.0],["2022-08-10",71.98,72.93,70.72,72.45,133000.0],["2022-08-11",73.33,74.36,73.33,73.47,120400.0],["2022-08-12",73.78,75.05,73.54,74.76,125200.0],["2022-08-15",74.21,76.52,74.14,76.22,153500.0],["2022-08-16",75.93,76.17,75.18,75.5,64900.0],["2022-08-17",74.5,74.97,72.81,72.85,151100.0],["2022-08-18",72.71,73.26,71.92,72.16,132500.0],["2022-08-19",71.97,71.97,70.05,70.36,162600.0],["2022-08-22",70.0,70.43,68.38,68.4,160100.0],["2022-08-23",68.19,68.19,65.59,66.54,159800.0],["2022-08-24",66.18,67.31,66.18,67.25,129600.0],["2022-08-25",67.37,69.65,67.37,69.58,125100.0],["2022-08-26",69.46,69.8,66.52,66.58,111800.0],["2022-08-29",65.98,65.98,64.73,65.08,100300.0],["2022-08-30",65.43,65.43,63.34,63.47,160100.0],["2022-08-31",63.75,64.42,63.07,63.07,110200.0],["2022-09-01",62.69,63.01,61.4,62.3,193500.0],["2022-09-02",63.26,63.48,60.08,60.67,135600.0],["2022-09-06",60.87,60.87,59.18,59.5,181800.0],["2022-09-07",59.54,62.37,59.52,62.16,169500.0],["2022-09-08",61.49,63.71,61.0,63.52,208200.0],["2022-09-09",64.22,65.22,63.71,65.06,168500.0],["2022-09-12",65.75,66.47,65.52,65.57,148700.0],["2022-09-13",63.99,65.12,63.81,64.41,339000.0],["2022-09-14",64.21,64.25,62.66,63.08,152800.0],["2022-09-15",62.78,63.99,62.12,62.29,129700.0],["2022-09-16",61.69,62.86,60.54,62.83,374900.0],["2022-09-19",62.04,63.52,61.46,63.51,164200.0],["2022-09-20",62.66,63.32,61.57,62.97,199900.0],["2022-09-21",63.25,64.31,62.27,62.33,182600.0],["2022-09-22",61.98,62.51,60.82,61.76,174200.0],["2022-09-23",60.94,62.29,60.59,61.92,298000.0],["2022-09-26",61.72,63.01,60.71,61.16,414800.0],["2022-09-27",61.9,62.84,60.67,61.21,316900.0],["2022-09-28",61.69,63.7,61.32,63.17,214900.0],["2022-09-29",62.56,63.02,61.65,62.87,170700.0],["2022-09-30",62.98,64.55,62.11,62.23,213100.0],["2022-10-03",63.15,64.2,62.03,63.65,163300.0],["2022-10-04",64.62,66.52,64.62,65.84,113500.0],["2022-10-05",65.05,66.39,64.76,66.29,125900.0],["2022-10-06",63.96,64.0,55.03,55.28,1153500.0],["2022-10-07",54.63,54.63,50.08,51.34,994200.0],["2022-10-10",51.57,51.78,50.05,51.11,324500.0],["2022-10-11",51.05,52.04,50.27,51.98,350800.0],["2022-10-12",51.87,52.92,51.4,52.32,288800.0],["2022-10-13",51.47,54.6,51.24,54.11,220600.0],["2022-10-14",54.58,55.0,53.72,54.08,234800.0],["2022-10-17",55.08,56.43,55.08,56.22,321400.0],["2022-10-18",57.65,58.7,56.43,56.72,247800.0],["2022-10-19",56.11,57.06,55.25,56.0,173100.0],["2022-10-20",55.99,57.08,55.27,55.48,254900.0],["2022-10-21",55.83,56.18,55.22,55.7,192400.0],["2022-10-24",56.34,56.55,55.67,56.27,184900.0],["2022-10-25",56.39,58.63,56.39,58.42,203800.0],["2022-10-26",59.18,61.07,59.18,60.03,189600.0],["2022-10-27",60.18,62.08,59.08,61.29,204000.0],["2022-10-28",61.51,62.97,60.62,62.54,207800.0],["2022-10-31",62.23,62.89,61.74,62.33,205400.0],["2022-11-01",62.79,64.08,62.04,63.88,320200.0],["2022-11-02",64.06,65.34,62.06,62.2,350200.0],["2022-11-03",61.37,62.45,60.76,62.26,100200.0],["2022-11-04",63.29,64.21,62.25,64.0,143800.0],["2022-11-07",64.56,64.74,63.33,64.58,107400.0],["2022-11-08",64.98,65.42,63.59,65.0,191400.0],["2022-11-09",64.71,64.99,63.84,64.43,131500.0],["2022-11-10",67.06,69.96,66.69,69.85,263800.0],["2022-11-11",69.59,72.0,69.59,71.55,151900.0],["2022-11-14",71.12,71.51,70.01,70.57,161900.0],["2022-11-15",71.43,72.93,71.34,72.25,228200.0],["2022-11-16",72.25,72.32,71.73,71.92,210400.0],["2022-11-17",70.69,71.37,69.93,71.17,207700.0],["2022-11-18",72.81,72.81,71.37,71.78,134000.0],["2022-11-21",71.3,72.88,71.0,71.38,139000.0],["2022-11-22",71.22,73.0,70.22,72.52,203700.0],["2022-11-23",72.37,72.9,71.36,71.43,212800.0],["2022-11-25",71.64,72.45,71.29,72.02,85800.0],["2022-11-28",71.33,71.74,70.54,71.06,278100.0],["2022-11-29",70.82,71.54,70.52,71.3,115900.0],["2022-11-30",71.33,74.33,70.56,74.32,231700.0],["2022-12-01",74.21,75.08,73.35,74.09,91300.0],["2022-12-02",72.54,73.93,71.52,73.22,123600.0],["2022-12-05",72.25,72.85,71.57,72.27,131000.0],["2022-12-06",72.06,72.21,71.47,71.66,275500.0],["2022-12-07",71.7,72.4,71.33,71.85,224900.0],["2022-12-08",71.91,72.95,71.77,72.73,234900.0],["2022-12-09",72.33,73.26,72.07,72.61,199600.0],["2022-12-12",72.74,72.77,69.7,69.72,233100.0],["2022-12-13",71.56,73.1,70.64,70.91,234600.0],["2022-12-14",70.99,71.91,69.88,70.42,234400.0],["2022-12-15",69.11,69.44,67.05,67.17,130100.0],["2022-12-16",66.01,66.33,61.85,62.8,530400.0],["2022-12-19",63.68,67.85,63.68,67.64,508400.0],["2022-12-20",67.45,68.21,66.31,67.69,245200.0],["2022-12-21",67.77,69.42,67.07,68.62,248700.0],["2022-12-22",67.83,68.26,66.27,68.09,150900.0],["2022-12-23",67.89,68.4,67.41,67.9,69400.0],["2022-12-27",67.84,68.46,66.91,68.16,111700.0],["2022-12-28",68.33,68.44,66.34,66.36,156500.0],["2022-12-29",67.2,69.16,66.82,69.0,110800.0],["2022-12-30",68.22,68.85,68.19,68.46,121300.0],["2023-01-03",69.18,70.18,68.19,68.47,282000.0],["2023-01-04",69.48,69.99,67.58,67.91,175000.0],["2023-01-05",68.01,68.8,67.3,68.33,117100.0],["2023-01-06",69.41,69.41,68.1,68.97,157500.0],["2023-01-09",69.53,69.8,68.47,69.55,152700.0],["2023-01-10",69.39,71.22,69.39,70.39,124300.0],["2023-01-11",70.4,72.61,70.4,72.25,206100.0],["2023-01-12",72.72,72.72,70.96,72.27,114500.0],["2023-01-13",71.95,73.74,71.58,73.59,75900.0],["2023-01-17",72.96,73.75,72.27,72.83,113400.0],["2023-01-18",72.71,73.77,71.84,72.42,89700.0],["2023-01-19",72.01,73.53,71.54,73.26,69100.0],["2023-01-20",73.86,74.24,72.97,74.21,92800.0],["2023-01-23",74.21,75.39,73.94,74.44,87500.0],["2023-01-24",74.84,74.87,73.04,73.27,77500.0],["2023-01-25",72.46,72.46,71.04,71.39,105900.0],["2023-01-26",71.78,71.86,71.1,71.84,91800.0],["2023-01-27",71.82,72.3,70.9,70.99,79600.0],["2023-01-30",70.26,71.36,70.05,70.74,136900.0],["2023-01-31",65.47,67.83,63.0,65.81,2623100.0],["2023-02-01",67.5,69.44,67.0,68.95,2285900.0],["2023-02-02",69.27,73.99,69.03,73.99,1200800.0],["2023-02-03",73.63,75.17,72.95,73.5,610100.0],["2023-02-06",73.71,73.99,72.93,73.62,154700.0],["2023-02-07",73.28,74.12,72.58,73.55,199700.0],["2023-02-08",73.55,73.63,72.25,72.68,188800.0],["2023-02-09",73.26,73.5,70.59,70.84,194700.0],["2023-02-10",70.08,71.16,69.79,70.43,196700.0],["2023-02-13",70.33,72.26,70.05,72.13,298200.0],["2023-02-14",71.84,72.49,71.22,71.84,190700.0],["2023-02-15",71.18,72.84,70.47,71.93,168200.0],["2023-02-16",69.94,74.9,69.94,74.6,407800.0],["2023-02-17",75.02,76.26,74.01,76.24,333200.0],["2023-02-21",75.47,75.68,73.09,73.65,188100.0],["2023-02-22",73.52,74.27,73.23,73.68,192300.0],["2023-02-23",73.89,74.53,72.76,73.8,203100.0],["2023-02-24",73.15,74.51,73.15,74.12,191600.0],["2023-02-27",74.63,74.77,73.67,74.45,182700.0],["2023-02-28",74.33,76.2,74.23,74.98,778700.0],["2023-03-01",74.54,76.57,74.22,76.53,283300.0],["2023-03-02",75.79,76.45,75.22,76.14,202700.0],["2023-03-03",76.45,77.26,75.25,77.0,586800.0],["2023-03-06",76.61,77.34,73.31,73.89,637200.0],["2023-03-07",73.75,74.8,73.3,74.27,568400.0],["2023-03-08",74.15,76.21,72.53,76.14,711900.0],["2023-03-09",76.32,76.77,74.68,74.72,599700.0],["2023-03-10",74.23,74.53,72.15,73.14,328900.0],["2023-03-13",72.02,72.79,71.41,72.24,288100.0],["2023-03-14",74.16,75.77,73.9,75.36,290000.0],["2023-03-15",73.63,74.77,73.03,74.15,260200.0],["2023-03-16",73.11,76.09,72.93,75.17,231400.0],["2023-03-17",75.19,75.19,72.46,72.97,661100.0],["2023-03-20",73.54,75.62,73.45,73.64,555100.0],["2023-03-21",74.78,75.51,74.1,74.37,253400.0],["2023-03-22",74.27,76.32,73.8,74.16,489600.0],["2023-03-23",74.22,76.28,73.94,75.49,402400.0],["2023-03-24",75.15,76.69,75.0,76.67,272400.0],["2023-03-27",77.42,77.99,76.71,77.56,241400.0],["2023-03-28",77.33,78.82,77.33,78.67,384700.0],["2023-03-29",78.97,78.97,76.78,76.85,466000.0],["2023-03-30",77.28,77.64,75.22,75.9,453200.0],["2023-03-31",76.42,77.57,75.65,77.5,336400.0],["2023-04-03",77.31,77.86,74.17,75.44,705900.0],["2023-04-04",75.75,76.41,75.12,76.39,301900.0],["2023-04-05",75.78,77.07,75.78,76.87,145900.0],["2023-04-06",77.18,77.21,75.75,76.31,371900.0],["2023-04-10",76.1,77.43,75.97,76.95,167200.0],["2023-04-11",77.43,78.23,76.36,77.59,130800.0],["2023-04-12",78.4,78.92,77.75,77.93,153800.0],["2023-04-13",78.31,79.53,78.09,79.31,180800.0],["2023-04-14",79.31,79.71,78.97,79.58,152000.0],["2023-04-17",79.56,79.8,78.36,79.79,157000.0],["2023-04-18",79.97,80.05,79.02,80.0,188100.0],["2023-04-19",79.88,81.53,79.53,81.04,244400.0],["2023-04-20",80.81,81.54,80.26,81.27,178900.0],["2023-04-21",81.66,82.77,81.4,82.33,268200.0],["2023-04-24",82.55,82.83,81.16,81.51,152600.0],["2023-04-25",80.13,81.95,80.13,80.73,243200.0],["2023-04-26",80.11,81.37,79.65,81.31,386200.0],["2023-04-27",81.52,86.18,80.53,85.96,601900.0],["2023-04-28",85.89,86.01,81.39,82.35,447600.0],["2023-05-01",82.13,84.53,82.13,82.77,338100.0],["2023-05-02",82.22,82.79,80.51,81.58,318100.0],["2023-05-03",81.9,82.9,81.34,81.35,170400.0],["2023-05-04",80.64,81.23,80.3,80.7,137000.0],["2023-05-05",81.69,82.45,81.14,82.25,207800.0],["2023-05-08",81.58,82.12,79.94,80.8,171200.0],["2023-05-09",80.11,80.55,79.15,79.16,200300.0],["2023-05-10",79.46,80.22,78.41,79.48,255000.0],["2023-05-11",78.05,79.11,77.88,78.18,292400.0],["2023-05-12",78.14,78.41,77.34,78.4,202300.0],["2023-05-15",78.71,79.66,77.99,79.25,208500.0],["2023-05-16",78.54,80.73,78.37,80.38,212000.0],["2023-05-17",80.96,81.82,79.84,81.03,279700.0],["2023-05-18",80.63,81.12,79.93,80.61,168400.0],["2023-05-19",81.06,81.49,80.14,80.45,214900.0],["2023-05-22",80.42,82.22,80.3,81.9,183100.0],["2023-05-23",82.14,82.14,79.85,79.97,255800.0],["2023-05-24",79.31,80.47,79.18,80.12,154900.0],["2023-05-25",79.57,80.52,79.41,80.14,122100.0],["2023-05-26",79.48,80.96,79.4,80.37,104500.0],["2023-05-30",80.3,82.12,79.91,81.96,127700.0],["2023-05-31",81.91,82.33,80.72,81.86,251900.0],["2023-06-01",82.09,82.86,81.07,82.63,187300.0],["2023-06-02",82.97,84.58,82.66,84.31,179500.0],["2023-06-05",83.56,84.29,80.98,82.65,189200.0],["2023-06-06",82.6,83.72,82.22,83.27,163200.0],["2023-06-07",83.68,85.11,83.68,84.37,460900.0],["2023-06-08",83.67,84.18,82.83,83.86,200100.0],["2023-06-09",83.89,84.52,83.47,83.68,271000.0],["2023-06-12",83.76,84.2,82.89,82.98,144900.0],["2023-06-13",82.94,84.95,82.8,84.36,156800.0],["2023-06-14",84.8,85.65,84.09,85.16,410500.0],["2023-06-15",85.16,86.14,84.14,85.48,362800.0],["2023-06-16",86.18,86.81,84.76,85.59,549900.0],["2023-06-20",84.95,85.61,84.55,85.39,282100.0],["2023-06-21",85.39,85.99,84.68,85.77,168800.0],["2023-06-22",85.98,86.74,85.74,86.49,171400.0],["2023-06-23",85.69,86.75,85.09,86.07,345500.0],["2023-06-26",85.88,86.79,85.84,86.2,174200.0],["2023-06-27",86.46,87.39,85.72,87.21,168800.0],["2023-06-28",87.29,87.47,85.98,87.4,136400.0],["2023-06-29",87.33,89.06,87.33,88.64,151100.0],["2023-06-30",89.38,89.62,88.45,88.61,163400.0],["2023-07-03",87.9,88.6,87.32,88.48,42900.0],["2023-07-05",88.3,88.62,86.58,86.68,123500.0],["2023-07-06",86.13,86.24,84.48,84.8,178000.0],["2023-07-07",84.96,85.65,84.72,84.73,208500.0],["2023-07-10",84.5,85.94,84.48,84.71,222400.0],["2023-07-11",84.66,85.42,82.39,83.35,319200.0],["2023-07-12",84.1,84.1,82.51,82.61,271600.0],["2023-07-13",82.63,84.33,82.63,83.34,168300.0],["2023-07-14",83.0,84.47,82.97,83.74,191400.0],["2023-07-17",83.26,84.07,82.69,82.92,242100.0],["2023-07-18",83.11,84.21,82.3,83.76,160600.0],["2023-07-19",83.74,84.87,82.82,84.21,202100.0],["2023-07-20",84.24,86.78,84.2,85.87,343200.0],["2023-07-21",86.1,86.86,85.39,86.05,326500.0],["2023-07-24",86.03,86.99,85.96,86.35,213900.0],["2023-07-25",85.64,86.5,85.29,85.76,131500.0],["2023-07-26",85.75,87.32,85.75,86.99,144100.0],["2023-07-27",91.92,96.17,90.64,93.24,865700.0],["2023-07-28",95.2,95.2,91.47,91.75,521200.0],["2023-07-31",91.8,92.94,90.62,92.48,511500.0],["2023-08-01",92.18,93.84,92.01,92.63,233200.0],["2023-08-02",92.18,92.88,91.8,92.37,295200.0],["2023-08-03",91.65,91.87,89.9,90.21,359800.0],["2023-08-04",89.98,91.63,89.94,90.9,318400.0],["2023-08-07",91.5,92.25,90.8,91.57,168000.0],["2023-08-08",90.68,90.68,88.8,88.87,226200.0],["2023-08-09",88.8,89.66,88.28,88.66,187700.0],["2023-08-10",88.79,90.25,88.78,89.9,156500.0],["2023-08-11",89.25,90.36,89.25,89.7,150300.0],["2023-08-14",89.18,90.44,88.75,89.74,181000.0],["2023-08-15",89.44,90.25,88.5,89.42,164900.0],["2023-08-16",89.19,89.49,87.38,87.41,238300.0],["2023-08-17",87.64,87.64,86.35,86.92,179100.0],["2023-08-18",86.67,87.08,83.61,83.83,355900.0],["2023-08-21",84.65,85.22,84.0,84.47,276700.0],["2023-08-22",84.68,84.85,83.2,83.9,274500.0],["2023-08-23",83.9,85.08,83.67,84.12,325300.0],["2023-08-24",83.76,84.29,81.92,82.39,302400.0],["2023-08-25",82.75,82.93,81.48,82.33,308600.0],["2023-08-28",82.44,83.37,81.56,82.02,244000.0],["2023-08-29",82.34,83.66,81.94,83.46,191200.0],["2023-08-30",82.96,85.23,82.96,85.14,238600.0],["2023-08-31",85.11,86.3,85.01,85.31,263800.0],["2023-09-01",85.79,85.99,84.98,85.01,190300.0],["2023-09-05",83.52,83.97,80.72,81.28,264400.0],["2023-09-06",82.08,82.15,80.19,80.74,171700.0],["2023-09-07",81.53,81.53,80.09,80.56,214400.0],["2023-09-08",80.61,80.82,79.65,80.48,129300.0],["2023-09-11",81.0,83.1,80.5,81.91,189700.0],["2023-09-12",80.7,81.66,80.7,80.95,124300.0],["2023-09-13",80.45,81.44,80.45,81.17,143500.0],["2023-09-14",81.41,82.4,80.92,82.0,182700.0],["2023-09-15",81.68,81.78,80.36,81.32,557800.0],["2023-09-18",81.56,82.11,80.94,81.18,129800.0],["2023-09-19",81.36,81.39,80.48,81.08,124400.0],["2023-09-20",81.51,81.74,79.82,79.89,109900.0],["2023-09-21",79.3,79.78,78.67,78.87,183600.0],["2023-09-22",78.91,80.28,78.45,78.98,250800.0],["2023-09-25",78.54,79.25,78.13,78.66,136200.0],["2023-09-26",78.53,79.18,77.99,78.5,167100.0],["2023-09-27",78.85,79.19,78.42,78.52,135000.0],["2023-09-28",78.73,80.51,78.73,79.84,225400.0],["2023-09-29",80.07,80.07,78.19,78.43,180800.0],["2023-10-02",77.99,78.6,77.23,78.04,161800.0],["2023-10-03",78.04,78.19,77.0,77.99,176300.0],["2023-10-04",78.11,78.11,76.67,77.78,126900.0],["2023-10-05",77.61,78.82,77.0,78.36,168000.0],["2023-10-06",78.11,79.59,78.01,79.01,255300.0],["2023-10-09",78.41,79.63,77.82,79.16,102900.0],["2023-10-10",79.33,80.86,79.33,80.81,182300.0],["2023-10-11",80.56,81.3,75.89,77.31,387100.0],["2023-10-12",77.19,77.85,75.35,75.44,300200.0],["2023-10-13",75.18,77.65,74.88,75.26,120400.0],["2023-10-16",75.91,76.69,75.0,76.09,161500.0],["2023-10-17",75.95,78.26,75.95,76.87,149000.0],["2023-10-18",76.47,76.47,74.08,74.53,245800.0],["2023-10-19",74.29,74.46,72.35,72.61,369300.0],["2023-10-20",72.9,73.21,71.83,72.0,247800.0],["2023-10-23",72.19,73.11,71.28,71.34,342600.0],["2023-10-24",71.98,72.28,71.34,71.97,247700.0],["2023-10-25",71.3,72.25,69.4,69.42,523800.0],["2023-10-26",73.4,82.23,73.4,80.24,877600.0],["2023-10-27",80.3,80.82,78.02,78.89,379100.0],["2023-10-30",79.95,80.9,79.23,80.4,376800.0],["2023-10-31",80.74,82.06,79.68,81.17,355500.0],["2023-11-01",81.48,83.03,80.93,82.42,283600.0],["2023-11-02",83.23,84.04,82.65,83.72,234800.0],["2023-11-03",85.44,87.38,84.69,86.51,355400.0],["2023-11-06",86.31,87.37,85.67,86.5,219200.0],["2023-11-07",86.41,87.72,86.11,87.59,298000.0],["2023-11-08",87.55,87.95,85.15,85.88,304500.0],["2023-11-09",86.29,86.84,84.95,85.0,228200.0],["2023-11-10",85.07,85.33,83.69,84.63,156500.0],["2023-11-13",85.05,87.07,85.05,86.12,148600.0],["2023-11-14",88.07,89.73,88.07,88.89,238100.0],["2023-11-15",88.6,90.43,88.58,88.6,264000.0],["2023-11-16",88.72,89.19,88.21,89.01,153400.0],["2023-11-17",89.18,89.8,88.41,88.96,188800.0],["2023-11-20",88.95,90.3,88.66,89.65,182100.0],["2023-11-21",89.13,90.07,88.9,89.39,122400.0],["2023-11-22",90.46,90.47,89.14,89.26,87000.0],["2023-11-24",89.32,90.0,89.25,89.52,49900.0],["2023-11-27",89.16,90.18,88.89,90.15,139900.0],["2023-11-28",90.26,90.53,89.23,89.29,126300.0],["2023-11-29",89.53,90.76,86.39,87.29,320600.0],["2023-11-30",87.37,87.37,84.75,87.22,354700.0],["2023-12-01",87.24,88.9,87.04,88.65,180400.0],["2023-12-04",88.5,89.55,88.28,89.37,278800.0],["2023-12-05",89.48,89.48,87.06,87.68,221500.0],["2023-12-06",88.26,88.82,86.42,86.5,296900.0],["2023-12-07",86.67,89.0,86.42,88.9,209400.0],["2023-12-08",88.88,89.58,88.08,89.54,152900.0],["2023-12-11",89.9,93.11,89.65,92.59,388600.0],["2023-12-12",93.11,96.55,92.54,94.29,348500.0],["2023-12-13",94.22,96.72,93.52,96.22,276500.0],["2023-12-14",97.06,97.72,95.98,96.94,348500.0],["2023-12-15",96.11,98.34,95.67,97.58,1267100.0],["2023-12-18",98.17,98.46,96.78,97.47,207800.0],["2023-12-19",98.1,100.01,97.93,99.93,296100.0],["2023-12-20",99.51,100.26,97.92,97.98,234800.0],["2023-12-21",99.13,99.13,97.51,98.84,194600.0],["2023-12-22",99.1,100.05,98.99,99.39,111500.0],["2023-12-26",99.25,100.63,98.69,100.13,94500.0],["2023-12-27",100.13,100.58,98.57,100.02,147600.0],["2023-12-28",99.61,100.99,99.61,100.2,149500.0],["2023-12-29",100.21,100.29,98.5,99.08,121600.0],["2024-01-02",97.83,99.28,97.52,98.24,171600.0],["2024-01-03",98.11,98.11,95.72,96.48,223000.0],["2024-01-04",96.07,98.57,96.07,98.56,247500.0],["2024-01-05",97.87,99.09,97.07,97.43,215400.0],["2024-01-08",97.59,99.47,97.21,99.27,135400.0],["2024-01-09",97.93,99.97,97.93,99.01,140400.0],["2024-01-10",98.85,99.35,97.66,98.26,202400.0],["2024-01-11",99.28,103.66,98.34,102.0,549500.0],["2024-01-12",102.75,103.72,101.69,103.35,244000.0],["2024-01-16",102.49,104.55,101.74,104.5,343300.0],["2024-01-17",103.39,104.47,103.34,103.99,145200.0],["2024-01-18",104.66,104.87,101.95,103.15,241800.0],["2024-01-19",103.43,104.0,101.83,103.99,180900.0],["2024-01-22",105.07,106.78,103.42,103.71,286300.0],["2024-01-23",104.57,104.64,101.87,102.63,175300.0],["2024-01-24",103.58,103.82,100.94,101.23,168800.0],["2024-01-25",102.72,102.72,100.63,101.33,206100.0],["2024-01-26",101.95,101.95,100.55,101.16,157500.0],["2024-01-29",100.69,101.95,100.39,101.86,244000.0],["2024-01-30",101.78,103.66,101.74,102.52,299500.0],["2024-01-31",102.52,103.99,101.17,101.32,209400.0],["2024-02-01",101.55,103.9,100.96,103.83,193500.0],["2024-02-02",102.95,104.53,102.59,103.91,252700.0],["2024-02-05",102.77,104.3,102.77,102.97,126700.0],["2024-02-06",103.7,106.04,103.29,105.37,289400.0],["2024-02-07",105.4,105.4,104.31,104.85,163000.0],["2024-02-08",104.89,105.94,103.64,105.57,187800.0],["2024-02-09",105.57,106.78,104.84,105.72,146700.0],["2024-02-12",105.77,106.39,105.3,105.74,269200.0],["2024-02-13",103.21,107.26,103.16,104.06,379200.0],["2024-02-14",105.16,105.87,104.25,105.05,382200.0],["2024-02-15",103.6,103.68,94.56,99.83,1018100.0],["2024-02-16",99.5,100.91,98.29,99.39,597200.0],["2024-02-20",99.01,102.42,99.01,100.32,459200.0],["2024-02-21",100.33,100.53,97.49,98.61,334000.0],["2024-02-22",98.93,100.6,98.63,100.18,300100.0],["2024-02-23",99.74,102.72,99.63,102.0,264800.0],["2024-02-26",102.2,104.09,102.15,103.34,316100.0],["2024-02-27",103.75,105.7,103.08,105.55,372400.0],["2024-02-28",105.14,108.63,105.14,108.26,451000.0],["2024-02-29",108.99,110.56,107.71,110.29,437200.0],["2024-03-01",110.15,111.67,109.42,111.52,331000.0],["2024-03-04",111.61,113.59,111.2,113.19,450400.0],["2024-03-05",113.07,113.22,110.86,112.46,256300.0],["2024-03-06",112.91,115.62,112.86,115.2,417200.0],["2024-03-07",115.57,117.22,115.57,116.19,357700.0],["2024-03-08",116.8,118.15,115.09,115.52,370600.0],["2024-03-11",114.88,115.29,112.7,113.09,263700.0],["2024-03-12",112.64,113.77,112.09,113.73,219500.0],["2024-03-13",113.64,114.82,113.55,113.9,239300.0],["2024-03-14",114.07,115.34,113.51,114.85,184100.0],["2024-03-15",113.58,114.27,111.72,113.82,359500.0],["2024-03-18",113.81,114.86,113.43,113.48,266500.0],["2024-03-19",113.5,114.48,112.91,113.36,161100.0],["2024-03-20",112.97,114.17,111.99,113.19,168100.0],["2024-03-21",113.87,115.82,113.41,114.79,251000.0],["2024-03-22",114.42,116.22,114.42,116.04,137900.0],["2024-03-25",116.32,116.54,114.1,114.26,448000.0],["2024-03-26",114.52,114.62,111.02,111.53,265100.0],["2024-03-27",112.55,115.32,112.55,115.06,244100.0],["2024-03-28",116.7,117.78,115.7,116.68,211600.0],["2024-04-01",116.68,116.78,114.6,115.99,190400.0],["2024-04-02",115.36,115.8,113.25,114.62,311900.0],["2024-04-03",114.44,116.83,114.3,116.24,373100.0],["2024-04-04",116.95,116.95,114.07,115.02,835700.0],["2024-04-05",114.71,116.75,114.71,114.97,355400.0],["2024-04-08",115.66,115.66,114.43,115.4,191500.0],["2024-04-09",117.52,119.0,115.85,118.99,416900.0],["2024-04-10",116.51,117.22,114.72,115.46,469200.0],["2024-04-11",115.82,117.58,115.7,116.97,321700.0],["2024-04-12",115.78,116.73,115.43,115.77,222000.0],["2024-04-15",118.68,120.0,117.7,118.65,739500.0],["2024-04-16",118.15,121.53,116.67,119.31,722200.0],["2024-04-17",119.3,119.55,117.02,118.52,579500.0],["2024-04-18",118.47,119.63,117.51,117.83,435600.0],["2024-04-19",117.78,118.56,115.46,116.62,450400.0],["2024-04-22",116.97,117.45,115.15,116.65,267400.0],["2024-04-23",117.3,118.55,116.65,117.91,244400.0],["2024-04-24",118.54,123.99,118.51,123.27,1108300.0],["2024-04-25",114.0,120.0,109.99,111.15,1606700.0],["2024-04-26",110.54,111.25,107.11,109.58,604300.0],["2024-04-29",110.49,114.76,110.35,114.57,538100.0],["2024-04-30",114.0,114.23,111.35,111.63,453300.0],["2024-05-01",111.47,112.23,109.65,109.78,274300.0],["2024-05-02",110.87,111.08,109.51,109.92,237000.0],["2024-05-03",110.42,111.47,110.02,111.27,224900.0],["2024-05-06",111.69,112.65,111.08,111.73,153900.0],["2024-05-07",112.17,114.63,112.17,113.14,204100.0],["2024-05-08",112.78,113.43,112.04,113.14,250400.0],["2024-05-09",113.73,114.29,112.67,114.23,174100.0],["2024-05-10",114.4,115.42,113.4,113.97,206500.0],["2024-05-13",114.15,114.3,112.34,112.69,158500.0],["2024-05-14",113.27,113.6,110.99,112.01,290200.0],["2024-05-15",113.21,118.07,112.15,117.72,530000.0],["2024-05-16",117.49,119.57,117.0,119.0,253400.0],["2024-05-17",119.89,121.14,118.75,120.92,356800.0],["2024-05-20",120.88,121.53,119.57,120.26,232900.0],["2024-05-21",120.53,121.71,120.3,121.31,142800.0],["2024-05-22",121.39,123.02,120.72,121.57,204600.0],["2024-05-23",121.51,122.36,120.66,121.83,272500.0],["2024-05-24",122.01,123.13,121.9,122.63,175900.0],["2024-05-28",122.3,123.29,120.8,121.4,286600.0],["2024-05-29",120.44,121.63,119.01,121.45,219500.0],["2024-05-30",121.71,122.48,121.3,121.65,163200.0],["2024-05-31",121.78,123.25,119.11,121.24,251400.0],["2024-06-03",120.83,122.21,120.83,121.32,326300.0],["2024-06-04",121.23,121.23,119.14,119.32,265500.0],["2024-06-05",119.71,121.09,118.06,120.87,269100.0],["2024-06-06",120.57,121.59,120.52,121.0,211000.0],["2024-06-07",120.84,121.47,119.67,121.11,166300.0],["2024-06-10",119.15,121.02,117.38,118.59,299500.0],["2024-06-11",118.4,118.4,116.01,117.35,236000.0],["2024-06-12",119.4,120.52,117.57,118.02,435500.0],["2024-06-13",118.29,118.77,114.62,116.73,266900.0],["2024-06-14",115.74,116.85,115.62,116.31,342500.0],["2024-06-17",115.87,117.77,114.11,117.3,202800.0],["2024-06-18",117.32,117.77,114.56,115.03,346600.0],["2024-06-20",114.06,115.99,114.06,115.75,264400.0],["2024-06-21",115.82,116.38,115.41,116.02,397200.0],["2024-06-24",116.41,116.41,114.89,114.89,216200.0],["2024-06-25",115.08,115.45,114.09,114.68,150400.0],["2024-06-26",114.28,115.4,113.14,114.76,204100.0],["2024-06-27",115.17,115.54,113.71,114.53,341700.0],["2024-06-28",115.46,116.08,113.9,115.79,1248100.0],["2024-07-01",116.57,117.73,114.64,115.16,183800.0],["2024-07-02",115.4,116.79,115.26,115.75,162300.0],["2024-07-03",116.07,116.07,113.72,115.03,85400.0],["2024-07-05",114.53,116.59,114.53,116.33,123300.0],["2024-07-08",116.96,117.62,115.55,115.74,215900.0],["2024-07-09",115.52,115.89,113.99,114.95,258100.0],["2024-07-10",115.02,115.02,113.64,114.69,234700.0],["2024-07-11",116.06,118.85,114.95,117.25,365800.0],["2024-07-12",118.28,121.07,118.28,120.23,256100.0],["2024-07-15",121.14,121.9,119.77,119.9,240900.0],["2024-07-16",121.58,125.57,121.46,124.77,446100.0],["2024-07-17",123.94,126.48,123.29,124.38,354000.0],["2024-07-18",123.5,126.1,122.15,123.3,457100.0],["2024-07-19",123.96,126.28,122.41,126.11,335600.0],["2024-07-22",126.98,129.27,125.59,129.18,520200.0],["2024-07-23",129.18,130.16,125.77,126.08,613200.0],["2024-07-24",125.94,126.74,124.11,124.55,663200.0],["2024-07-25",118.35,122.09,114.73,115.68,1090700.0],["2024-07-26",117.21,119.89,114.56,116.81,460100.0],["2024-07-29",117.16,119.77,116.22,119.75,443400.0],["2024-07-30",119.96,124.23,119.96,121.43,423000.0],["2024-07-31",121.21,121.21,117.94,118.76,432500.0],["2024-08-01",118.85,119.17,115.44,116.16,365000.0],["2024-08-02",113.69,114.89,111.71,111.77,497200.0],["2024-08-05",107.94,111.4,107.25,110.25,387700.0],["2024-08-06",110.18,113.54,109.48,112.46,353300.0],["2024-08-07",113.2,114.44,112.26,113.0,241200.0],["2024-08-08",114.01,115.09,113.48,114.49,161300.0],["2024-08-09",114.19,116.86,113.87,116.73,318100.0],["2024-08-12",116.38,117.5,114.21,115.41,223400.0],["2024-08-13",116.43,118.86,115.42,118.47,308700.0],["2024-08-14",119.4,119.69,115.85,117.66,140000.0],["2024-08-15",119.79,122.24,118.7,120.79,249200.0],["2024-08-16",120.8,122.24,120.27,121.12,198100.0],["2024-08-19",120.9,122.8,120.55,122.53,144100.0],["2024-08-20",121.94,122.48,121.12,121.97,166100.0],["2024-08-21",122.99,123.04,121.7,122.83,231700.0],["2024-08-22",123.0,124.14,122.11,123.62,167600.0],["2024-08-23",124.27,126.77,123.43,126.68,166800.0],["2024-08-26",126.86,128.66,126.56,127.3,208900.0],["2024-08-27",127.0,127.68,126.06,127.26,132300.0],["2024-08-28",127.72,128.69,126.97,127.67,145600.0],["2024-08-29",128.55,129.1,127.31,128.45,185500.0],["2024-08-30",129.0,131.17,128.86,130.07,258000.0],["2024-09-03",129.02,129.69,126.73,126.87,289700.0],["2024-09-04",126.47,128.53,125.64,128.1,155200.0],["2024-09-05",128.13,129.87,127.23,129.68,363300.0],["2024-09-06",129.72,130.69,125.71,129.0,455500.0],["2024-09-09",128.69,129.51,122.71,124.42,374800.0],["2024-09-10",124.4,124.97,121.41,123.16,482800.0],["2024-09-11",122.14,124.45,120.09,124.25,251800.0],["2024-09-12",124.66,127.41,122.87,126.17,312900.0],["2024-09-13",127.43,129.28,126.77,126.78,218100.0],["2024-09-16",127.63,128.99,126.91,127.87,145300.0],["2024-09-17",129.05,129.05,125.23,126.12,196000.0],["2024-09-18",126.0,129.83,125.48,128.36,332500.0],["2024-09-19",131.01,131.65,128.84,131.48,231800.0],["2024-09-20",131.82,131.87,128.43,129.33,723300.0],["2024-09-23",130.46,130.46,127.32,128.39,386200.0],["2024-09-24",127.84,128.39,126.43,127.09,151800.0],["2024-09-25",127.81,128.35,126.36,127.73,133800.0],["2024-09-26",129.01,129.75,126.59,127.01,230600.0],["2024-09-27",127.66,127.66,125.79,125.9,225000.0],["2024-09-30",126.09,130.16,124.81,130.0,223900.0],["2024-10-01",130.49,130.76,126.27,127.19,291500.0],["2024-10-02",126.43,128.04,126.32,127.23,176300.0],["2024-10-03",126.92,126.92,124.38,125.78,155300.0],["2024-10-04",127.74,129.17,126.11,129.11,302900.0],["2024-10-07",127.87,129.29,127.15,128.69,235100.0],["2024-10-08",129.77,130.36,128.92,129.23,197400.0],["2024-10-09",129.03,130.59,128.54,129.72,93100.0],["2024-10-10",128.28,128.69,127.47,128.23,168700.0],["2024-10-11",128.46,130.13,128.28,129.24,106400.0],["2024-10-14",130.14,132.68,129.54,132.43,322800.0],["2024-10-15",132.32,133.52,131.19,131.49,142700.0],["2024-10-16",131.62,133.53,130.58,131.06,547500.0],["2024-10-17",131.26,131.91,130.12,130.42,213200.0],["2024-10-18",131.14,131.65,129.14,130.43,233100.0],["2024-10-21",130.1,130.84,126.68,127.8,415100.0],["2024-10-22",127.17,127.17,125.34,125.55,291500.0],["2024-10-23",125.55,127.13,124.22,126.53,346900.0],["2024-10-24",121.28,129.88,117.57,126.76,524900.0],["2024-10-25",128.63,128.92,125.59,125.77,187400.0],["2024-10-28",126.78,128.84,126.31,127.93,261300.0],["2024-10-29",127.03,130.11,127.03,130.1,275500.0],["2024-10-30",128.76,130.9,128.76,129.94,378900.0],["2024-10-31",129.47,129.58,124.16,124.25,285500.0],["2024-11-01",124.21,127.17,124.21,126.45,197700.0],["2024-11-04",125.44,127.56,125.32,126.53,213900.0],["2024-11-05",125.98,128.79,125.68,128.68,588200.0],["2024-11-06",135.11,136.07,132.28,135.42,440300.0],["2024-11-07",135.62,136.03,132.73,134.58,199900.0],["2024-11-08",134.84,138.31,134.38,136.76,196400.0],["2024-11-11",137.98,139.65,136.26,139.49,238300.0],["2024-11-12",139.89,140.91,136.76,136.89,200200.0],["2024-11-13",137.63,138.9,136.66,137.56,315500.0],["2024-11-14",138.14,139.0,134.18,134.83,225700.0],["2024-11-15",135.39,135.39,132.48,133.18,210400.0],["2024-11-18",133.0,136.06,132.54,134.53,662100.0],["2024-11-19",132.85,134.5,131.45,133.52,222700.0],["2024-11-20",133.65,133.74,132.09,133.37,120400.0],["2024-11-21",134.26,136.67,133.59,135.88,136700.0],["2024-11-22",137.22,138.47,136.13,138.11,181600.0],["2024-11-25",139.21,141.27,138.74,140.28,282000.0],["2024-11-26",139.73,140.39,137.34,138.78,292600.0],["2024-11-27",138.94,141.21,138.3,140.8,171900.0],["2024-11-29",141.65,142.0,140.36,140.5,149700.0],["2024-12-02",141.49,141.49,137.67,138.77,211300.0],["2024-12-03",140.05,141.86,139.15,141.16,304800.0],["2024-12-04",141.77,142.76,139.31,140.5,179300.0],["2024-12-05",139.97,140.86,138.76,139.28,139600.0],["2024-12-06",140.16,140.63,139.07,139.39,109400.0],["2024-12-09",140.24,140.24,136.76,138.31,180900.0],["2024-12-10",138.9,141.72,137.0,139.64,304100.0],["2024-12-11",141.04,142.41,140.25,140.62,167300.0],["2024-12-12",140.69,141.4,138.73,139.29,167100.0],["2024-12-13",139.28,139.41,137.69,138.71,155800.0],["2024-12-16",138.45,139.86,137.67,138.37,144700.0],["2024-12-17",137.79,138.26,136.25,136.68,237000.0],["2024-12-18",137.49,137.49,131.28,131.5,241600.0],["2024-12-19",133.16,134.64,131.26,132.89,212200.0],["2024-12-20",131.92,135.54,131.92,133.67,402000.0],["2024-12-23",132.63,133.76,132.07,133.68,140700.0],["2024-12-24",133.75,134.76,133.38,134.75,67700.0],["2024-12-26",133.86,136.3,132.89,135.88,137300.0],["2024-12-27",134.59,135.94,133.36,134.76,108700.0],["2024-12-30",133.06,134.32,131.75,133.58,103800.0],["2024-12-31",134.13,134.45,132.42,132.52,125100.0],["2025-01-02",133.15,134.1,131.31,132.17,122300.0],["2025-01-03",132.04,134.23,131.94,133.89,119100.0],["2025-01-06",133.91,135.94,133.17,133.25,122500.0],["2025-01-07",133.39,134.2,131.06,132.16,143600.0],["2025-01-08",131.44,134.22,131.15,133.12,153600.0],["2025-01-10",131.1,136.14,130.71,133.73,253600.0],["2025-01-13",132.02,135.64,129.55,135.15,188400.0],["2025-01-14",135.13,138.94,135.13,138.83,249000.0],["2025-01-15",141.44,141.44,138.7,139.88,174500.0],["2025-01-16",140.22,140.77,138.88,140.56,191700.0],["2025-01-17",142.01,142.01,140.12,141.0,146600.0],["2025-01-21",142.3,144.22,141.63,143.16,274600.0],["2025-01-22",143.24,143.73,140.75,141.44,387900.0],["2025-01-23",141.3,143.83,140.94,143.28,250200.0],["2025-01-24",142.5,144.16,141.92,142.44,184800.0],["2025-01-27",142.34,143.89,142.14,143.13,131200.0],["2025-01-28",142.99,145.4,142.42,144.36,291400.0],["2025-01-29",144.83,145.67,142.95,143.22,235500.0],["2025-01-30",144.63,146.36,143.25,143.51,209300.0],["2025-01-31",143.56,144.66,141.89,142.22,219900.0],["2025-02-03",139.19,139.94,135.78,138.24,322800.0],["2025-02-04",137.73,140.61,137.14,139.4,230800.0],["2025-02-05",140.4,143.73,138.93,142.35,258700.0],["2025-02-06",142.83,142.83,139.42,140.91,200800.0],["2025-02-07",140.8,142.24,139.1,140.35,155600.0],["2025-02-10",141.03,141.23,138.89,139.4,282800.0],["2025-02-11",138.33,139.33,137.5,138.7,208600.0],["2025-02-12",136.27,138.13,136.27,137.34,226100.0],["2025-02-13",138.69,139.14,137.57,138.67,270200.0],["2025-02-14",139.8,141.76,138.08,141.0,201500.0],["2025-02-18",140.42,141.85,139.39,141.15,331800.0],["2025-02-19",139.91,144.57,138.89,143.21,588400.0],["2025-02-20",142.0,144.76,135.0,135.22,750700.0],["2025-02-21",135.73,136.06,128.45,129.87,499300.0],["2025-02-24",130.2,130.25,126.51,126.98,526600.0],["2025-02-25",126.91,128.41,125.62,127.74,472300.0],["2025-02-26",127.67,129.53,125.35,126.27,494500.0],["2025-02-27",125.55,126.53,123.71,123.8,314500.0],["2025-02-28",123.39,124.18,121.54,123.2,411900.0],["2025-03-03",123.83,124.46,119.25,120.21,374300.0],["2025-03-04",119.15,120.41,115.89,118.23,514900.0],["2025-03-05",118.67,123.86,118.27,122.73,655000.0],["2025-03-06",121.3,125.25,121.09,122.03,416600.0],["2025-03-07",121.48,123.26,118.7,121.96,397000.0],["2025-03-10",120.59,122.23,119.02,120.27,574300.0],["2025-03-11",120.44,121.47,118.14,120.14,257700.0],["2025-03-12",120.82,121.12,118.72,119.56,303500.0],["2025-03-13",116.88,119.51,115.92,118.4,824600.0],["2025-03-14",120.19,120.89,114.61,117.89,2991400.0],["2025-03-17",117.49,120.2,117.26,119.31,549400.0],["2025-03-18",119.21,120.86,118.16,119.05,490600.0],["2025-03-19",119.26,121.84,119.23,120.67,539400.0],["2025-03-20",119.63,120.17,116.02,116.29,734700.0],["2025-03-21",115.04,115.94,110.84,115.16,1042000.0],["2025-03-24",116.9,117.85,116.45,117.18,282000.0],["2025-03-25",116.83,120.1,116.83,119.12,791400.0],["2025-03-26",119.05,119.75,116.83,118.07,392200.0],["2025-03-27",118.07,119.39,116.56,117.5,415200.0],["2025-03-28",117.7,118.16,115.12,116.95,310600.0],["2025-03-31",115.73,119.51,113.52,118.01,861900.0],["2025-04-01",116.97,120.41,116.74,118.56,633200.0],["2025-04-02",116.73,121.56,116.04,121.08,390700.0],["2025-04-03",116.7,120.69,115.91,116.07,888400.0],["2025-04-04",112.11,115.04,110.68,113.7,1211300.0],["2025-04-07",110.92,116.5,108.27,112.93,703600.0],["2025-04-08",115.82,116.8,104.93,106.73,903900.0],["2025-04-09",105.82,116.75,105.82,116.37,804100.0],["2025-04-10",113.65,115.32,110.7,113.83,754200.0],["2025-04-11",113.85,117.3,112.74,116.5,633900.0],["2025-04-14",117.84,118.77,114.08,117.97,1121000.0],["2025-04-15",117.47,119.33,115.58,116.86,1040100.0],["2025-04-16",116.3,117.82,114.37,116.21,1015900.0],["2025-04-17",115.74,117.48,114.59,116.98,849800.0],["2025-04-21",115.87,116.09,113.42,115.44,546000.0],["2025-04-22",116.64,118.29,116.07,117.98,325600.0],["2025-04-23",121.05,123.68,119.81,120.51,645300.0],["2025-04-24",124.3,126.0,114.86,121.46,1388200.0],["2025-04-25",121.59,123.45,119.4,123.41,451700.0],["2025-04-28",123.41,123.69,120.58,122.78,534500.0],["2025-04-29",122.77,127.56,122.65,126.93,586700.0],["2025-04-30",126.07,126.72,121.53,126.31,847200.0],["2025-05-01",125.98,127.06,124.58,125.59,1066200.0],["2025-05-02",126.46,126.87,123.31,125.66,641000.0],["2025-05-05",123.9,126.0,116.26,116.55,1075800.0],["2025-05-06",116.0,121.21,115.91,118.22,1069800.0],["2025-05-07",119.49,120.59,117.5,118.98,548300.0],["2025-05-08",119.99,121.58,119.25,119.52,661400.0],["2025-05-09",119.71,119.99,118.34,118.44,334900.0],["2025-05-12",122.53,122.84,119.97,120.7,551100.0],["2025-05-13",120.95,121.76,119.48,121.0,652000.0],["2025-05-14",120.53,120.8,119.1,119.61,544500.0],["2025-05-15",119.61,120.78,118.4,119.07,696600.0],["2025-05-16",119.44,121.76,118.44,120.99,538500.0],["2025-05-19",119.21,121.67,119.02,121.45,403200.0],["2025-05-20",120.79,122.26,120.47,121.59,317600.0],["2025-05-21",120.5,121.03,118.14,118.88,344700.0],["2025-05-22",120.07,122.23,117.2,118.16,524100.0],["2025-05-23",116.87,118.86,116.87,118.31,244600.0],["2025-05-27",119.8,121.84,119.52,121.63,399700.0],["2025-05-28",121.34,121.48,119.35,119.39,264200.0],["2025-05-29",120.13,120.29,118.77,119.49,258800.0],["2025-05-30",119.32,119.61,117.72,118.76,377500.0],["2025-06-02",117.85,118.26,116.55,117.69,342100.0],["2025-06-03",117.74,120.71,117.36,119.85,414800.0],["2025-06-04",119.85,120.8,119.54,120.17,293800.0],["2025-06-05",120.67,121.3,119.04,120.9,296300.0],["2025-06-06",122.16,122.6,120.65,121.33,234000.0],["2025-06-09",122.06,123.01,120.0,122.06,383900.0],["2025-06-10",122.46,123.66,122.05,122.53,412000.0],["2025-06-11",122.57,123.13,119.96,120.03,384800.0],["2025-06-12",119.17,119.85,118.31,118.75,532500.0],["2025-06-13",116.71,119.14,116.71,118.3,370500.0],["2025-06-16",119.27,119.91,118.13,118.33,345800.0],["2025-06-17",117.58,120.0,117.47,119.06,350200.0],["2025-06-18",118.62,119.73,117.95,118.96,374600.0],["2025-06-20",119.42,119.42,116.94,117.8,840500.0],["2025-06-23",117.3,119.15,116.15,119.07,399200.0],["2025-06-24",119.8,120.94,118.64,120.42,325100.0],["2025-06-25",120.36,121.1,119.31,120.8,476700.0],["2025-06-26",121.16,122.85,120.94,121.87,483500.0],["2025-06-27",121.56,123.78,121.36,122.56,1049300.0],["2025-06-30",123.07,123.32,121.75,122.97,282700.0],["2025-07-01",122.48,123.49,121.27,121.29,495700.0],["2025-07-02",121.14,121.93,119.56,121.19,419900.0],["2025-07-03",122.05,122.16,120.14,121.0,199700.0],["2025-07-07",119.97,120.92,116.25,117.02,599200.0],["2025-07-08",116.9,118.7,116.9,118.17,384700.0],["2025-07-09",118.83,120.49,118.09,120.47,300600.0],["2025-07-10",120.08,122.99,120.06,121.77,386200.0],["2025-07-11",121.54,121.76,118.88,119.96,343100.0],["2025-07-14",119.88,120.41,118.26,119.47,290300.0],["2025-07-15",119.92,119.94,117.36,117.44,409500.0],["2025-07-16",118.11,118.18,116.59,117.13,364500.0],["2025-07-17",116.55,117.58,114.21,114.64,554700.0],["2025-07-18",115.61,115.61,111.08,112.49,463000.0],["2025-07-21",112.04,112.82,111.28,111.55,346000.0],["2025-07-22",111.97,115.4,111.54,114.32,563400.0],["2025-07-23",115.43,116.31,113.76,115.77,799100.0],["2025-07-24",112.03,115.51,105.57,107.1,1240100.0],["2025-07-25",107.1,108.51,105.78,108.51,614600.0],["2025-07-28",108.39,109.0,106.91,108.14,552400.0],["2025-07-29",108.81,109.74,107.79,109.2,689800.0],["2025-07-30",109.36,110.02,107.98,108.76,545100.0],["2025-07-31",107.89,109.32,107.44,108.51,539100.0],["2025-08-01",107.76,107.76,105.43,106.52,379900.0],["2025-08-04",106.59,107.39,105.84,106.83,246700.0],["2025-08-05",106.86,108.13,106.39,107.72,234800.0],["2025-08-06",107.64,107.81,105.17,105.36,332100.0],["2025-08-07",106.47,107.12,105.38,105.72,244300.0],["2025-08-08",106.25,107.03,105.6,106.45,282100.0],["2025-08-11",106.38,106.81,105.4,105.4,259900.0],["2025-08-12",106.08,107.73,106.08,107.33,333200.0],["2025-08-13",107.7,109.76,107.08,109.58,557900.0],["2025-08-14",108.73,109.67,106.58,106.77,200200.0],["2025-08-15",107.36,108.09,105.63,106.79,202300.0],["2025-08-18",106.66,107.4,105.42,105.54,355300.0],["2025-08-19",105.62,106.59,105.2,106.27,283100.0],["2025-08-20",106.39,107.39,105.72,107.3,336500.0],["2025-08-21",107.06,107.98,106.52,106.83,281400.0],["2025-08-22",107.41,111.03,107.41,110.58,256400.0],["2025-08-25",110.3,110.6,108.75,108.79,256900.0],["2025-08-26",108.76,109.63,107.71,108.46,223100.0],["2025-08-27",108.41,109.33,107.75,108.07,168300.0],["2025-08-28",108.5,108.67,106.24,107.38,211000.0],["2025-08-29",107.29,108.11,106.72,107.87,166100.0],["2025-09-02",107.1,108.08,106.51,106.97,274700.0],["2025-09-03",106.72,106.91,105.0,105.84,269100.0],["2025-09-04",105.7,107.65,105.31,106.6,278000.0],["2025-09-05",106.46,108.43,106.33,106.94,317600.0],["2025-09-08",106.53,107.14,105.11,106.22,391000.0],["2025-09-09",106.38,106.74,105.05,105.52,365600.0],["2025-09-10",105.07,105.07,101.63,102.47,511300.0],["2025-09-11",102.38,104.66,102.14,104.23,445000.0],["2025-09-12",103.25,104.12,100.89,101.34,396500.0],["2025-09-15",101.37,102.14,99.73,100.19,654500.0],["2025-09-16",99.94,103.09,99.86,103.07,1036400.0],["2025-09-17",103.38,105.57,102.39,102.69,437300.0],["2025-09-18",102.83,104.87,102.01,104.06,394600.0],["2025-09-19",104.47,104.93,102.34,103.31,867000.0],["2025-09-22",103.67,104.65,102.62,103.66,356200.0],["2025-09-23",103.58,104.69,103.11,103.16,275500.0],["2025-09-24",102.54,103.05,101.73,102.97,668600.0],["2025-09-25",102.7,104.29,101.38,101.77,789600.0],["2025-09-26",101.85,103.51,101.42,101.5,334100.0],["2025-09-29",101.33,101.54,100.16,101.12,458700.0],["2025-09-30",101.13,103.53,100.89,103.33,270800.0],["2025-10-01",102.89,103.41,100.86,102.92,295300.0],["2025-10-02",103.12,103.91,102.29,103.09,226800.0],["2025-10-03",103.53,105.99,102.76,105.04,373000.0],["2025-10-06",105.2,105.59,103.48,105.38,468500.0],["2025-10-07",105.46,106.58,103.71,103.72,348900.0],["2025-10-08",104.1,106.12,103.4,105.36,398000.0],["2025-10-09",105.74,105.74,103.35,103.4,229100.0],["2025-10-10",103.04,103.51,99.54,101.05,491500.0],["2025-10-13",101.18,102.92,100.27,102.1,333900.0],["2025-10-14",101.36,104.12,100.91,103.97,466500.0],["2025-10-15",103.32,105.3,102.53,103.8,353600.0],["2025-10-16",103.52,104.64,102.64,103.12,412800.0],["2025-10-17",103.05,105.13,102.2,104.83,418600.0],["2025-10-20",105.22,107.52,105.22,107.37,317200.0],["2025-10-21",106.4,108.24,106.4,107.94,426400.0],["2025-10-22",108.72,111.99,108.59,109.11,787500.0],["2025-10-23",87.16,88.0,66.5,73.89,14161400.0],["2025-10-24",71.57,73.63,69.51,72.91,4157000.0],["2025-10-27",72.63,73.13,69.16,70.2,2949200.0],["2025-10-28",69.68,69.83,67.66,68.0,2118000.0],["2025-10-29",67.26,67.99,64.87,65.3,1829900.0],["2025-10-30",65.13,65.39,62.0,63.32,1737000.0],["2025-10-31",63.93,64.88,62.1,64.57,2618500.0],["2025-11-03",64.57,67.08,63.75,66.93,1353800.0],["2025-11-04",67.96,70.16,66.91,68.61,1632000.0],["2025-11-05",67.9,68.88,66.43,68.14,1567200.0],["2025-11-06",67.89,67.89,66.0,66.64,945400.0],["2025-11-07",66.81,68.35,66.32,68.26,717200.0],["2025-11-10",69.26,69.81,68.28,68.76,620900.0],["2025-11-11",69.29,70.3,69.05,69.82,555400.0],["2025-11-12",70.0,71.38,69.34,69.51,723900.0],["2025-11-13",68.8,69.78,67.86,68.05,689500.0],["2025-11-14",67.83,69.52,67.22,69.49,576500.0],["2025-11-17",69.32,69.32,67.08,67.1,543300.0],["2025-11-18",67.1,68.88,66.63,67.75,1292700.0],["2025-11-19",67.88,68.06,66.51,67.66,691200.0],["2025-11-20",68.02,68.74,67.58,68.13,921500.0],["2025-11-21",68.68,70.3,68.18,70.0,591000.0],["2025-11-24",69.93,71.46,69.28,71.22,746300.0],["2025-11-25",71.5,72.62,71.4,71.43,744400.0],["2025-11-26",71.01,72.38,70.88,72.04,623600.0],["2025-11-28",72.39,72.64,71.82,72.18,170600.0],["2025-12-01",71.55,73.19,71.55,71.75,529400.0],["2025-12-02",72.0,72.53,69.89,69.99,397600.0],["2025-12-03",69.98,71.55,69.4,69.88,457100.0],["2025-12-04",69.9,71.17,69.82,70.62,433900.0],["2025-12-05",70.58,71.49,69.75,69.84,436900.0],["2025-12-08",69.88,70.0,69.12,69.13,553000.0],["2025-12-09",69.31,71.99,69.25,71.6,633000.0],["2025-12-10",71.8,72.63,71.56,71.95,444200.0],["2025-12-11",72.13,73.49,72.13,72.34,550900.0],["2025-12-12",72.72,73.4,72.14,72.72,392500.0],["2025-12-15",72.91,73.45,72.7,73.09,576600.0],["2025-12-16",72.89,74.64,72.17,73.9,909600.0],["2025-12-17",73.53,75.16,73.15,74.13,418600.0],["2025-12-18",76.0,80.95,75.68,78.52,1700100.0],["2025-12-19",77.81,79.44,75.64,78.58,1668100.0],["2025-12-22",78.47,80.69,78.12,79.23,625200.0],["2025-12-23",78.97,79.08,77.3,77.77,512300.0],["2025-12-24",77.68,79.25,77.66,78.71,222000.0],["2025-12-26",78.39,78.99,78.0,78.88,266400.0],["2025-12-29",79.0,79.48,78.05,78.53,366000.0],["2025-12-30",78.17,79.13,78.11,78.34,343100.0],["2025-12-31",77.98,78.89,77.88,78.43,433900.0],["2026-01-02",78.37,78.38,76.53,76.78,402700.0],["2026-01-05",76.21,80.87,76.21,79.72,611500.0],["2026-01-06",80.17,81.75,79.73,80.81,631100.0],["2026-01-07",81.55,81.92,80.43,80.88,598400.0],["2026-01-08",80.17,83.5,80.17,82.79,612200.0],["2026-01-09",83.44,85.23,82.32,84.31,702700.0],["2026-01-12",84.07,84.07,82.67,83.57,515000.0],["2026-01-13",83.53,83.99,81.89,82.74,459200.0],["2026-01-14",82.69,84.87,82.69,84.7,393900.0],["2026-01-15",83.58,85.98,83.5,85.28,804500.0],["2026-01-16",84.65,86.05,84.61,85.78,539200.0],["2026-01-20",84.75,85.8,84.41,85.15,649500.0],["2026-01-21",86.0,87.69,85.35,87.0,494300.0],["2026-01-22",87.6,87.6,85.25,85.54,527800.0],["2026-01-23",85.18,86.44,83.9,86.23,508100.0],["2026-01-26",86.29,86.78,85.55,86.24,393300.0],["2026-01-27",85.82,86.01,84.95,85.79,309800.0],["2026-01-28",85.79,86.13,84.68,85.9,468400.0],["2026-01-29",86.26,86.54,83.39,86.47,599500.0],["2026-01-30",86.67,87.39,85.49,86.86,720100.0],["2026-02-02",86.16,87.31,85.13,85.55,650200.0],["2026-02-03",85.16,86.81,84.6,86.04,511600.0],["2026-02-04",86.09,87.21,85.12,85.52,688600.0],["2026-02-05",85.7,87.01,85.11,85.23,598500.0],["2026-02-06",85.45,86.89,84.6,86.45,592600.0],["2026-02-09",86.35,86.72,84.8,85.46,694200.0],["2026-02-10",86.07,86.82,85.3,86.15,634500.0],["2026-02-11",86.59,87.27,85.02,87.18,3381500.0],["2026-02-12",87.36,87.36,83.6,85.36,1291600.0],["2026-02-13",86.47,86.88,84.95,85.92,929700.0],["2026-02-17",86.56,88.08,85.64,87.66,1325900.0],["2026-02-18",87.63,88.99,85.51,86.48,1667700.0],["2026-02-19",100.0,100.05,82.76,83.0,2297100.0],["2026-02-20",83.0,86.98,83.0,84.85,1734200.0],["2026-02-23",84.84,86.37,83.97,85.76,884700.0],["2026-02-24",86.1,87.21,85.64,87.1,657700.0],["2026-02-25",87.39,87.92,84.65,86.5,878100.0],["2026-02-26",86.61,87.34,85.25,86.77,761500.0],["2026-02-27",85.98,87.11,85.98,86.68,1163300.0],["2026-03-02",86.07,86.74,84.69,86.34,771100.0],["2026-03-03",85.04,87.22,83.31,86.75,707300.0],["2026-03-04",87.33,87.84,85.82,86.03,793400.0],["2026-03-05",85.41,85.73,84.11,85.23,689500.0],["2026-03-06",84.67,84.67,82.19,84.03,635000.0],["2026-03-09",83.0,85.75,81.99,85.38,647600.0],["2026-03-10",85.25,85.68,83.24,83.28,506300.0],["2026-03-11",83.48,87.21,83.14,85.47,852600.0],["2026-03-12",86.25,90.0,83.27,83.3,1083100.0],["2026-03-13",86.39,86.62,82.97,82.98,1051900.0],["2026-03-16",83.39,85.56,82.71,84.12,1251900.0],["2026-03-17",84.98,87.26,84.98,87.21,837700.0],["2026-03-18",86.61,86.92,84.61,84.7,1733800.0],["2026-03-19",83.93,85.23,81.99,84.36,1096100.0],["2026-03-20",84.76,84.76,83.44,84.1,1228000.0],["2026-03-23",85.59,86.3,84.43,85.33,1006600.0],["2026-03-24",84.32,86.48,83.77,86.19,588600.0],["2026-03-25",86.9,88.0,85.09,86.76,494700.0],["2026-03-26",85.97,88.08,85.97,86.83,496300.0],["2026-03-27",85.95,86.66,84.83,85.33,343300.0],["2026-03-30",85.81,86.3,84.0,85.16,570500.0],["2026-03-31",85.96,88.35,85.7,88.0,509200.0],["2026-04-01",88.01,89.07,86.42,86.44,495000.0],["2026-04-02",85.44,87.57,84.4,86.85,329800.0],["2026-04-06",85.55,86.41,84.78,85.63,554800.0],["2026-04-07",85.64,86.03,84.52,85.11,415900.0],["2026-04-08",87.31,87.82,86.85,87.48,323000.0],["2026-04-09",86.97,87.43,86.31,86.67,278100.0],["2026-04-10",87.0,87.0,84.6,85.11,286300.0],["2026-04-13",84.8,87.85,84.7,87.73,228500.0],["2026-04-14",87.75,89.23,87.26,88.63,275900.0],["2026-04-15",88.52,88.99,87.0,87.94,319700.0],["2026-04-16",87.73,88.99,87.02,88.37,258400.0],["2026-04-17",89.22,91.07,89.22,90.2,361000.0],["2026-04-20",89.95,90.93,89.03,89.32,306000.0],["2026-04-21",89.57,89.57,84.34,85.62,677900.0],["2026-04-22",86.13,86.57,84.59,85.16,267900.0],["2026-04-23",84.69,85.85,82.64,84.86,776500.0],["2026-04-24",84.98,86.03,84.02,86.02,556200.0],["2026-04-27",86.0,86.61,83.46,85.35,499000.0],["2026-04-28",85.95,85.95,83.82,84.64,638700.0],["2026-04-29",84.38,84.55,82.61,83.67,755300.0],["2026-04-30",77.05,89.87,77.05,88.51,2190700.0],["2026-05-01",87.85,90.0,83.19,84.03,1035600.0],["2026-05-04",83.5,86.46,83.26,83.95,603100.0],["2026-05-05",84.26,87.38,83.43,85.85,681900.0],["2026-05-06",86.52,87.89,85.88,86.29,543700.0],["2026-05-07",86.91,89.03,86.91,87.92,486100.0],["2026-05-08",88.25,89.32,86.21,88.12,384700.0],["2026-05-11",87.68,88.69,84.71,84.85,536000.0],["2026-05-12",85.6,86.44,84.28,84.98,611300.0],["2026-05-13",86.8,91.32,86.25,89.39,1198500.0],["2026-05-14",89.37,90.4,88.1,89.82,364200.0],["2026-05-15",89.33,90.19,88.0,88.16,390400.0],["2026-05-18",88.49,90.86,88.0,89.97,359400.0],["2026-05-19",90.04,90.68,88.77,90.44,406800.0],["2026-05-20",90.43,91.61,89.82,91.49,441900.0],["2026-05-21",90.4,91.66,89.21,90.0,532300.0],["2026-05-22",90.0,90.52,89.13,89.28,363400.0],["2026-05-26",89.05,91.32,88.39,90.14,1069500.0],["2026-05-27",90.74,90.98,88.04,88.97,873900.0],["2026-05-28",88.12,90.46,87.78,90.05,614300.0],["2026-05-29",89.33,90.59,88.81,89.38,788000.0],["2026-06-01",88.81,91.12,87.76,90.16,611900.0],["2026-06-02",89.95,90.4,88.74,90.31,336900.0],["2026-06-03",91.1,91.58,90.0,90.89,564600.0],["2026-06-04",92.42,93.81,91.11,92.74,309900.0],["2026-06-05",93.35,94.12,91.89,91.98,248500.0],["2026-06-08",91.19,93.67,91.19,91.89,216400.0],["2026-06-09",92.7,94.57,92.7,94.1,435200.0],["2026-06-10",93.62,94.76,91.24,91.37,407700.0],["2026-06-11",91.0,93.25,89.89,92.1,335700.0],["2026-06-12",91.62,92.19,90.89,90.98,225200.0],["2026-06-15",91.09,91.97,90.48,90.85,238800.0],["2026-06-16",91.78,91.78,90.28,91.3,224700.0],["2026-06-17",91.12,92.83,89.32,89.5,436200.0],["2026-06-18",89.84,91.38,89.71,90.96,581300.0],["2026-06-22",90.44,90.65,89.76,90.1,262500.0],["2026-06-23",90.76,91.15,86.97,89.54,522800.0],["2026-06-24",89.94,92.33,89.09,91.38,401800.0],["2026-06-25",92.7,94.4,92.57,93.12,261900.0],["2026-06-26",92.48,94.87,92.48,93.89,1530200.0],["2026-06-29",91.78,93.44,90.78,91.22,720400.0],["2026-06-30",91.9,94.42,90.78,93.45,536300.0],["2026-07-01",94.41,96.17,93.65,94.57,398600.0],["2026-07-02",94.17,96.2,94.0,95.14,484900.0],["2026-07-06",95.26,95.26,92.8,93.4,512419.715803],["2026-07-07",94.31,94.485,91.49,91.9,534875.647428],["2026-07-08",90.83,93.2,90.33,91.15,649949.4163],["2026-07-09",90.67,92.85,90.225,91.95,405204.7327],["2026-07-10",92.02,93.91,91.9778,93.68,203379.165514],["2026-07-13",93.8,96.48,92.91,96.38,439994.565209],["2026-07-14",95.5,95.73,92.07,93.31,450235.532984],["2026-07-15",93.64,96.22,93.52,95.56,461962.6717],["2026-07-16",95.55,99.73,95.55,99.62,670760.235305],["2026-07-17",98.71,99.67,95.14,95.42,476597.045283],["2026-07-20",95.18,96.94,94.965,96.09,280016.36098],["2026-07-21",95.42,96.47,94.905,96.31,339742.25921],["2026-07-22",97.04,98.135,96.09,96.56,215625.09852],["2026-07-23",97.87,97.87,95.55,97.5,400215.895997],["2026-07-24",98.51,99.3,97.8,98.62,276818.594734],["2026-07-27",99.61,100.87,98.305,99.4,651338.168684],["2026-07-28",98.56,101.96,98.56,100.38,522287.450494],["2026-07-29",99.49,101.24,99.305,99.82,407701.000966],["2026-07-30",99.35,101,98.4,100.86,398263.677396],["2026-07-31",100.87,123.5,99.52,121.21,2608833.71839],["2026-08-03",125.1,125.54,124.37,124.45,12626612.585368],["2026-08-04",124.78,125.14,124.45,125.05,3692867.157835],["2026-08-05",124.9,125.1,124.6924,125,1890509.767681],["2026-08-06",124.97,126.14,124.81,126.07,1823143.593737],["2026-08-07",125.5,125.5,125.01,125.27,1055797.922024],["2026-08-10",125.21,125.36,125.12,125.16,198723.206485],["2026-08-11",125.19,125.44,124.9,125.04,1961257.745704],["2026-08-12",125.05,125.34,125,125.08,953951.718205],["2026-08-13",125.4,125.44,124.995,125.06,1264973.187169],["2026-08-14",125.15,125.44,125.14,125.26,368655.450595]]}