{"t":"OVV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-04-08",24.6429,24.6429,23.8321,23.84,119880.0],["2002-04-09",23.9274,23.9274,23.3153,23.5538,164480.0],["2002-04-10",23.4902,23.848,23.4902,23.7685,84520.0],["2002-04-11",23.9274,23.9513,23.681,23.7526,71800.0],["2002-04-12",23.5141,23.5141,22.5045,22.8781,106880.0],["2002-04-15",23.3074,23.4505,22.9735,23.0928,147280.0],["2002-04-16",23.1723,23.6095,23.1723,23.4902,60480.0],["2002-04-17",23.8082,24.3408,23.8082,24.158,125000.0],["2002-04-18",24.4442,24.4759,23.9672,24.0864,90160.0],["2002-04-19",23.9751,24.1659,23.9354,24.1023,54960.0],["2002-04-22",24.0626,24.0864,23.8877,24.0546,75520.0],["2002-04-23",23.8957,24.4521,23.8957,24.4442,149280.0],["2002-04-24",24.5634,24.6747,24.1898,24.3249,160520.0],["2002-04-25",24.3249,25.0324,24.3249,24.8893,200600.0],["2002-04-26",25.0403,25.1198,24.7224,24.9529,302120.0],["2002-04-29",24.7701,24.7701,24.3726,24.6826,38160.0],["2002-04-30",24.6031,25.0404,24.6031,25.0006,102160.0],["2002-05-01",25.0006,25.4855,24.9847,25.1993,126960.0],["2002-05-02",25.1596,25.3345,25.0483,25.2629,58640.0],["2002-05-03",25.2629,25.724,25.2232,25.5968,42280.0],["2002-05-06",25.4776,25.4776,24.8416,24.9211,185920.0],["2002-05-07",24.9052,24.9609,24.4044,24.5237,109960.0],["2002-05-08",24.9211,25.3186,24.8496,25.1993,62920.0],["2002-05-09",25.2391,25.3186,25.0801,25.0881,87440.0],["2002-05-10",25.1993,25.255,24.8257,25.0006,51800.0],["2002-05-13",24.9609,24.9688,24.4124,24.6111,90760.0],["2002-05-14",24.6429,24.9609,24.4044,24.937,60240.0],["2002-05-15",24.3647,24.6667,23.9592,24.2454,159720.0],["2002-05-16",24.3249,24.5872,24.1977,24.2295,123920.0],["2002-05-17",24.3011,24.619,24.2295,24.2931,278640.0],["2002-05-20",23.9274,24.2454,23.8639,24.0467,148080.0],["2002-05-21",24.2057,24.3647,23.9831,24.0467,123040.0],["2002-05-22",23.9274,24.0705,23.5697,23.991,118640.0],["2002-05-23",23.9672,24.6429,23.9672,24.5077,192720.0],["2002-05-24",24.5236,24.5236,24.2057,24.2852,119440.0],["2002-05-28",24.4839,24.4839,24.0785,24.2613,58320.0],["2002-05-29",24.1659,24.3806,24.1182,24.2613,288600.0],["2002-05-30",24.1977,24.2772,23.8877,24.0467,107000.0],["2002-05-31",24.1739,24.4124,24.0705,24.4044,369400.0],["2002-06-03",24.3249,24.4362,24.0308,24.0387,126120.0],["2002-06-04",24.1421,24.2295,23.8003,23.84,68560.0],["2002-06-05",23.7446,23.7446,23.5141,23.6095,74720.0],["2002-06-06",23.6731,23.848,23.522,23.5856,150680.0],["2002-06-07",23.5856,23.848,23.5856,23.7287,122440.0],["2002-06-10",23.7128,23.8718,23.1325,23.1564,100160.0],["2002-06-11",23.1007,23.3789,22.6079,22.6556,95800.0],["2002-06-12",22.6396,23.4613,22.5917,23.2938,193520.0],["2002-06-13",23.214,23.6766,23.1741,23.4772,73040.0],["2002-06-14",23.19,23.8522,22.9747,23.6926,91520.0],["2002-06-17",23.7724,24.4026,23.7245,24.267,63200.0],["2002-06-18",24.2829,24.4504,23.7724,23.9479,52480.0],["2002-06-19",23.9798,24.5302,23.9558,24.0516,70400.0],["2002-06-20",24.4504,24.8094,24.243,24.3946,119000.0],["2002-06-21",24.4345,24.7297,24.4345,24.7297,137880.0],["2002-06-24",24.6738,24.7057,24.1393,24.2909,112840.0],["2002-06-25",24.6818,24.7297,24.3547,24.4425,71560.0],["2002-06-26",24.2909,24.3866,24.0117,24.0675,101360.0],["2002-06-27",24.0596,24.259,23.8202,23.8522,96080.0],["2002-06-28",23.9718,24.5621,23.9319,24.4106,109640.0],["2002-07-01",24.3707,25.4476,24.3308,25.0089,70960.0],["2002-07-02",24.4106,24.977,24.2989,24.4903,179640.0],["2002-07-03",24.4903,24.4903,23.8761,24.2111,90080.0],["2002-07-05",24.5302,24.9131,24.3069,24.8573,42320.0],["2002-07-08",24.8094,25.1684,24.594,24.6658,64800.0],["2002-07-09",24.6738,24.8653,24.5462,24.7217,39200.0],["2002-07-10",24.7297,24.7297,24.0994,24.1712,114520.0],["2002-07-11",23.892,23.892,22.8869,23.1422,181240.0],["2002-07-12",23.1342,23.214,22.6157,22.7353,129560.0],["2002-07-15",22.3365,22.4641,21.9376,22.2088,197680.0],["2002-07-16",22.2088,22.7752,21.8578,22.2886,196640.0],["2002-07-17",22.3365,22.9507,22.3365,22.6556,74000.0],["2002-07-18",22.6316,22.6715,22.1291,22.1849,170000.0],["2002-07-19",22.137,22.137,21.459,21.6903,99120.0],["2002-07-22",20.9404,21.443,20.1826,20.3581,169360.0],["2002-07-23",20.2783,20.5017,19.1615,19.2094,199880.0],["2002-07-24",18.7467,21.5786,18.7467,21.4031,173400.0],["2002-07-25",21.2515,21.443,20.6054,21.1,118960.0],["2002-07-26",21.1798,21.2276,20.5336,21.0601,160440.0],["2002-07-29",21.3792,21.8498,21.3393,21.6584,132280.0],["2002-07-30",21.6584,22.3365,21.6584,22.137,53240.0],["2002-07-31",22.1051,22.6396,21.7142,22.5917,127080.0],["2002-08-01",22.1769,22.7912,22.0573,22.3764,138760.0],["2002-08-02",22.5359,22.7752,22.4322,22.6476,104120.0],["2002-08-05",22.5758,22.5917,21.8977,21.9137,75920.0],["2002-08-06",22.0812,22.8151,22.0812,22.7114,292920.0],["2002-08-07",22.6157,22.6635,22.2966,22.5359,242400.0],["2002-08-08",22.512,22.9348,22.512,22.855,532640.0],["2002-08-09",22.8151,22.8789,22.6635,22.8151,753800.0],["2002-08-12",22.7353,23.2299,22.6556,23.1342,249800.0],["2002-08-13",23.0225,23.5331,22.9746,23.3735,247800.0],["2002-08-14",23.4932,23.908,23.4932,23.892,697760.0],["2002-08-15",23.908,24.4505,23.8522,24.4026,200800.0],["2002-08-16",24.4584,24.602,24.2989,24.3547,103840.0],["2002-08-19",24.3148,24.6658,23.908,24.0835,93440.0],["2002-08-20",23.8681,24.5542,23.8362,24.5302,100000.0],["2002-08-21",24.5302,24.6978,24.3308,24.3388,85240.0],["2002-08-22",24.3308,24.618,24.2909,24.5541,90320.0],["2002-08-23",24.4265,24.4664,23.6926,23.8601,94920.0],["2002-08-26",23.892,24.2031,23.6607,24.2031,53080.0],["2002-08-27",24.5222,24.61,24.275,24.3388,174400.0],["2002-08-28",24.0915,24.1314,23.8282,23.9798,224680.0],["2002-08-29",23.7325,23.7883,23.2459,23.4533,87600.0],["2002-08-30",23.3735,23.6607,23.2379,23.4533,80880.0],["2002-09-03",23.2778,23.2937,22.7353,22.8949,65480.0],["2002-09-04",22.9029,23.1581,22.6157,22.839,103120.0],["2002-09-05",23.0385,23.2539,22.7274,23.0624,58600.0],["2002-09-06",23.4533,23.549,23.1501,23.4453,46240.0],["2002-09-09",23.4214,23.7245,23.4134,23.6687,42240.0],["2002-09-10",23.6767,24.1234,23.6767,23.8522,62680.0],["2002-09-11",24.0923,24.1963,24.0122,24.0603,34080.0],["2002-09-12",24.0523,24.0523,23.612,23.7001,43240.0],["2002-09-13",23.644,24.1803,23.492,24.0122,56120.0],["2002-09-16",24.0202,24.3164,23.7321,24.2203,56440.0],["2002-09-17",23.7721,23.9242,23.3319,23.3719,78360.0],["2002-09-18",23.492,23.6761,23.3959,23.572,68800.0],["2002-09-19",23.492,23.572,23.1238,23.1238,69760.0],["2002-09-20",23.1238,23.2599,22.9477,23.1878,75600.0],["2002-09-23",23.1798,23.8441,23.1798,23.7481,161800.0],["2002-09-24",23.7241,23.8201,23.2118,23.492,253600.0],["2002-09-25",23.548,23.9962,23.3159,23.9962,75480.0],["2002-09-26",23.9962,24.2524,23.8682,24.0843,98240.0],["2002-09-27",24.0122,24.2043,23.8602,23.8922,80200.0],["2002-09-30",23.8922,24.2844,23.7401,24.0923,133720.0],["2002-10-01",24.1003,24.1643,23.7801,23.9802,123920.0],["2002-10-02",23.6361,23.9802,23.564,23.7881,143960.0],["2002-10-03",23.572,23.7001,23.3399,23.532,98520.0],["2002-10-04",23.6681,23.7481,23.3639,23.4199,209200.0],["2002-10-07",23.492,23.532,23.0437,23.1078,41560.0],["2002-10-08",22.9637,23.2038,22.4995,22.6115,123920.0],["2002-10-09",22.3794,22.3794,21.531,21.595,117440.0],["2002-10-10",21.611,21.7791,20.4664,21.6991,325440.0],["2002-10-11",21.8351,22.2033,21.4749,21.9712,134200.0],["2002-10-14",21.8111,22.6836,21.8111,22.5715,95280.0],["2002-10-15",22.8997,23.7881,22.7716,23.588,182960.0],["2002-10-16",23.4119,23.7001,23.4119,23.572,72800.0],["2002-10-17",23.9722,24.1323,23.6681,23.9722,85920.0],["2002-10-18",23.8922,24.1483,23.8201,23.9722,82960.0],["2002-10-21",23.9722,24.0523,23.54,23.548,141080.0],["2002-10-22",23.0678,23.2919,22.2673,22.4434,129840.0],["2002-10-23",22.5555,22.6996,22.1073,22.6996,98880.0],["2002-10-24",22.8917,22.9717,22.4354,22.4674,89480.0],["2002-10-25",22.3954,22.5635,22.3394,22.4915,180640.0],["2002-10-28",22.6115,22.8116,22.6035,22.7236,109600.0],["2002-10-29",22.6515,22.6916,22.3074,22.4274,298560.0],["2002-10-30",22.6756,23.1238,22.5395,22.9077,212360.0],["2002-10-31",23.0037,23.3239,22.8917,23.2919,104840.0],["2002-11-01",23.2919,23.3399,23.0277,23.0677,98200.0],["2002-11-04",22.9717,23.3079,22.7636,23.2118,117560.0],["2002-11-05",22.9797,23.2599,22.6676,22.8757,105720.0],["2002-11-06",22.9157,22.9717,22.2834,22.3314,92600.0],["2002-11-07",22.4514,22.5715,22.0512,22.0993,213440.0],["2002-11-08",22.1793,22.4594,22.0432,22.3074,168960.0],["2002-11-11",22.3314,22.4114,22.0352,22.0913,98440.0],["2002-11-12",22.2273,22.2994,21.9312,22.0833,284600.0],["2002-11-13",21.8511,21.8831,20.9707,21.1708,124640.0],["2002-11-14",21.2188,21.3869,21.1708,21.2028,199600.0],["2002-11-15",21.1308,21.603,20.9627,21.531,175480.0],["2002-11-18",21.7311,22.2273,21.611,22.1633,87560.0],["2002-11-19",22.0752,22.4354,21.7471,21.9232,72440.0],["2002-11-20",22.0913,22.6676,22.0913,22.6676,107520.0],["2002-11-21",22.8516,23.1158,22.7716,22.7716,161160.0],["2002-11-22",22.6756,22.7956,22.4194,22.5635,133520.0],["2002-11-25",22.5795,22.7876,22.2113,22.3154,71600.0],["2002-11-26",22.2273,22.2273,21.4109,21.4109,82120.0],["2002-11-27",21.611,21.9952,21.555,21.8111,460680.0],["2002-11-29",21.9712,21.9952,21.7791,21.7791,93360.0],["2002-12-02",21.8511,22.0112,21.659,21.9312,398200.0],["2002-12-03",21.9872,22.6195,21.9872,22.3874,85880.0],["2002-12-04",22.2433,22.4514,22.0993,22.3714,107640.0],["2002-12-05",22.4514,23.0677,22.2513,23.0677,83560.0],["2002-12-06",22.5715,23.3319,22.5635,23.3239,79880.0],["2002-12-09",23.3319,23.8201,23.3319,23.6761,235200.0],["2002-12-10",23.6521,23.8842,23.46,23.612,171400.0],["2002-12-11",23.596,23.853,23.1944,23.339,70480.0],["2002-12-12",23.4113,24.2626,23.2988,24.2626,224840.0],["2002-12-13",24.1742,24.8569,24.1742,24.7926,144240.0],["2002-12-16",24.881,25.6199,24.881,25.6199,265480.0],["2002-12-17",25.5556,25.9331,25.4271,25.7805,125880.0],["2002-12-18",25.5797,25.66,24.8569,25.0336,185160.0],["2002-12-19",25.1781,25.3548,24.6641,24.7846,169560.0],["2002-12-20",24.8569,24.8569,24.4312,24.6641,171120.0],["2002-12-23",24.9372,25.4753,24.9051,25.3388,124080.0],["2002-12-24",25.2584,25.4914,25.2584,25.3468,43040.0],["2002-12-26",25.2986,25.2986,24.8328,25.0255,46320.0],["2002-12-27",24.8569,25.0577,24.5758,24.64,94480.0],["2002-12-30",24.6802,24.9372,24.4071,24.8408,89040.0],["2002-12-31",24.6963,25.0978,24.5356,24.9774,108760.0],["2003-01-02",25.0014,25.3468,24.9131,25.2986,117080.0],["2003-01-03",25.2986,25.4271,25.2584,25.3227,56520.0],["2003-01-06",25.4994,25.6359,25.3709,25.403,93240.0],["2003-01-07",25.3388,25.3468,24.5999,24.64,134080.0],["2003-01-08",24.5196,24.7284,24.4071,24.4071,108320.0],["2003-01-09",24.6079,24.8489,24.4553,24.8167,80720.0],["2003-01-10",24.8167,25.138,24.7525,24.9131,140960.0],["2003-01-13",24.9211,24.9211,24.2304,24.3188,158720.0],["2003-01-14",24.4553,24.632,24.0216,24.0297,191480.0],["2003-01-15",24.0377,24.6481,24.0297,24.2867,159880.0],["2003-01-16",24.6159,24.9693,24.5758,24.8569,394840.0],["2003-01-17",24.889,25.1781,24.7203,24.9934,165520.0],["2003-01-21",25.2263,25.3789,24.8328,24.9211,159920.0],["2003-01-22",24.897,24.9533,24.624,24.9533,196440.0],["2003-01-23",25.0737,25.4271,25.0737,25.3147,86200.0],["2003-01-24",25.411,25.5717,24.9452,25.0978,132200.0],["2003-01-27",24.9774,24.9774,24.5115,24.6641,132800.0],["2003-01-28",24.6641,24.6962,24.1742,24.5597,136320.0],["2003-01-29",24.5838,25.0255,24.0939,24.889,108480.0],["2003-01-30",24.8971,25.0496,24.6963,24.8971,258840.0],["2003-01-31",24.7364,25.2424,24.624,25.2263,146840.0],["2003-02-03",25.0255,25.4111,24.9934,25.387,92480.0],["2003-02-04",25.3388,25.387,24.6722,25.387,123680.0],["2003-02-05",25.2183,25.3468,24.9131,25.0577,199600.0],["2003-02-06",24.9934,25.154,24.7926,24.9774,156440.0],["2003-02-07",24.9452,25.138,24.7444,24.9934,136520.0],["2003-02-10",25.0175,25.0496,24.8167,24.8971,86760.0],["2003-02-11",25.0014,25.0416,24.8248,24.9613,178560.0],["2003-02-12",24.9693,25.0737,24.7525,24.7846,135440.0],["2003-02-13",24.873,25.0496,24.6882,24.8649,84560.0],["2003-02-14",24.7685,25.0255,24.2144,24.8328,81120.0],["2003-02-18",24.6561,25.0577,24.6561,24.9934,83480.0],["2003-02-19",24.9372,24.9774,24.7445,24.9211,82400.0],["2003-02-20",25.3307,25.5717,25.2343,25.4432,132600.0],["2003-02-21",25.4512,25.7403,25.4512,25.668,562680.0],["2003-02-24",25.6761,26.7041,25.6761,26.6077,541720.0],["2003-02-25",26.7764,26.9049,26.2784,26.3587,235440.0],["2003-02-26",26.3989,26.7523,26.2704,26.6398,124080.0],["2003-02-27",26.7041,26.7683,26.182,26.3989,152440.0],["2003-02-28",26.3025,26.4471,26.1017,26.3668,174040.0],["2003-03-03",26.2061,26.3186,25.8447,25.9491,145240.0],["2003-03-04",25.9492,26.3025,25.7002,26.1339,134480.0],["2003-03-05",26.2945,26.6479,26.2945,26.5997,258280.0],["2003-03-06",26.5997,26.6398,26.3668,26.5434,112800.0],["2003-03-07",26.4551,26.5354,26.182,26.5033,169520.0],["2003-03-10",26.5033,26.7603,26.4953,26.6559,92200.0],["2003-03-11",26.6719,26.9049,26.6639,26.8165,108320.0],["2003-03-12",26.8487,26.8487,26.3815,26.5426,174560.0],["2003-03-13",26.4621,26.4621,25.6324,26.019,189760.0],["2003-03-14",25.5599,25.576,25.3585,25.4713,188480.0],["2003-03-17",25.4793,25.9224,25.4793,25.729,177680.0],["2003-03-18",25.3746,25.6163,25.2215,25.5518,192680.0],["2003-03-19",25.6002,25.7049,25.3021,25.4713,141120.0],["2003-03-20",25.4793,25.8982,25.4391,25.8338,144760.0],["2003-03-21",25.8902,26.0835,25.5438,25.7532,157320.0],["2003-03-24",26.0754,26.156,25.7854,25.9304,85640.0],["2003-03-25",25.9385,26.0835,25.6324,25.8096,106840.0],["2003-03-26",25.8176,25.9063,25.4551,25.6646,73400.0],["2003-03-27",25.7774,26.446,25.7613,26.3574,100280.0],["2003-03-28",26.2043,26.4379,26.2043,26.301,54800.0],["2003-03-31",26.2204,26.2365,25.9465,26.0674,88720.0],["2003-04-01",25.8257,26.1479,25.7129,26.0351,159560.0],["2003-04-02",25.7693,25.8257,25.4149,25.4632,122680.0],["2003-04-03",25.3102,25.4552,25.0121,25.0524,247040.0],["2003-04-04",25.1007,25.2779,24.996,25.0926,113480.0],["2003-04-07",24.6899,25.1088,24.5288,25.0041,213440.0],["2003-04-08",25.0202,25.3424,25.0121,25.2779,182720.0],["2003-04-09",25.2779,25.4471,25.2135,25.3746,94160.0],["2003-04-10",25.3424,25.7693,25.3343,25.5921,105600.0],["2003-04-11",25.4954,25.6807,25.3746,25.5679,132000.0],["2003-04-14",25.8015,25.8982,25.6888,25.7451,125840.0],["2003-04-15",25.7613,25.866,25.6404,25.8418,158120.0],["2003-04-16",25.8579,26.2446,25.5438,25.6324,130840.0],["2003-04-17",25.6968,26.0674,25.6727,26.0432,112560.0],["2003-04-21",26.011,26.5265,26.011,26.4943,118840.0],["2003-04-22",26.5668,26.9051,26.4701,26.8326,115320.0],["2003-04-23",26.8648,27.0018,26.5185,26.8165,123440.0],["2003-04-24",26.6393,26.6796,26.4379,26.5749,181680.0],["2003-04-25",26.4943,26.6151,26.1076,26.4218,110480.0],["2003-04-28",26.309,26.6071,26.309,26.4701,69200.0],["2003-04-29",26.4943,26.4943,26.0593,26.1399,126040.0],["2003-04-30",26.156,26.5587,26.156,26.5024,134080.0],["2003-05-01",26.5829,26.7843,26.5426,26.7037,122440.0],["2003-05-02",26.7762,27.0985,26.744,27.0421,92520.0],["2003-05-05",27.1146,27.4851,27.1146,27.3804,117920.0],["2003-05-06",27.4207,27.5818,27.3965,27.4448,192880.0],["2003-05-07",27.316,27.5898,27.0743,27.469,120520.0],["2003-05-08",27.5173,27.6704,27.3482,27.4851,123440.0],["2003-05-09",27.3885,27.8557,27.3885,27.5979,130800.0],["2003-05-12",27.7912,28.1457,27.5979,27.7429,108840.0],["2003-05-13",27.7429,28.3068,27.7429,28.2423,125760.0],["2003-05-14",28.194,28.202,27.9926,28.1215,110560.0],["2003-05-15",28.1537,28.1537,27.8235,27.896,125360.0],["2003-05-16",28.1537,28.1779,27.9926,28.0651,72240.0],["2003-05-19",28.186,28.194,28.0329,28.0893,47640.0],["2003-05-20",28.194,28.4679,28.0893,28.4357,137840.0],["2003-05-21",28.3551,28.6773,28.194,28.6451,270680.0],["2003-05-22",28.5646,28.8465,28.5565,28.6773,97840.0],["2003-05-23",28.5726,29.362,28.5726,29.3057,131600.0],["2003-05-27",29.2815,29.8615,29.1848,29.789,102280.0],["2003-05-28",29.5876,29.6198,29.2412,29.2573,113840.0],["2003-05-29",29.1445,29.1526,28.6451,29.0076,88760.0],["2003-05-30",28.9996,29.5232,28.9996,29.5232,115440.0],["2003-06-02",29.8051,30.3206,29.7406,29.9662,228680.0],["2003-06-03",29.9259,30.1676,29.6681,30.1273,338920.0],["2003-06-04",30.3529,30.4495,30.2079,30.377,200880.0],["2003-06-05",30.369,30.8603,30.2562,30.667,194000.0],["2003-06-06",30.5059,30.7798,30.1273,30.2965,171360.0],["2003-06-09",30.232,30.2723,30.0065,30.0467,92440.0],["2003-06-10",29.9662,30.7959,29.9501,30.7878,193360.0],["2003-06-11",30.8848,32.0074,30.8848,31.7086,273240.0],["2003-06-12",31.8701,31.9105,31.1917,31.4582,285320.0],["2003-06-13",31.4663,31.539,31.0382,31.1351,192680.0],["2003-06-16",31.0302,31.2078,30.7636,30.8444,152080.0],["2003-06-17",30.7878,30.7878,30.2306,30.279,234520.0],["2003-06-18",30.2063,30.3679,30.0529,30.3679,256160.0],["2003-06-19",30.3679,30.7555,30.0044,30.4083,269240.0],["2003-06-20",30.3436,30.5294,30.1337,30.1579,102200.0],["2003-06-23",30.2709,30.8686,30.2225,30.7959,189760.0],["2003-06-24",30.804,31.0059,30.699,30.7475,100440.0],["2003-06-25",31.014,31.6763,30.9494,31.4017,175320.0],["2003-06-26",31.4986,31.4986,30.6102,30.6909,267880.0],["2003-06-27",30.6909,30.7717,30.3679,30.7232,152600.0],["2003-06-30",30.5779,31.0705,30.4567,30.9898,95160.0],["2003-07-01",30.9898,30.9898,30.4325,30.6909,142760.0],["2003-07-02",30.5375,30.8686,30.4406,30.7717,151080.0],["2003-07-03",30.8444,30.9655,30.699,30.804,220240.0],["2003-07-07",30.489,30.6102,30.2467,30.3033,338200.0],["2003-07-08",29.964,30.1094,29.3502,29.3583,285560.0],["2003-07-09",29.4391,29.6571,29.2614,29.5844,254480.0],["2003-07-10",29.3179,29.5037,29.0191,29.1564,254800.0],["2003-07-11",29.2371,29.3825,29.1402,29.1887,274400.0],["2003-07-14",29.1887,29.641,29.1887,29.5844,298480.0],["2003-07-15",29.4875,29.4875,28.8252,28.9141,180320.0],["2003-07-16",28.9222,29.2452,28.7122,28.7929,248560.0],["2003-07-17",28.6879,28.9383,28.6556,28.8575,120800.0],["2003-07-18",28.7526,28.801,28.5103,28.7041,163600.0],["2003-07-21",28.7203,28.9868,28.6314,28.8333,217880.0],["2003-07-22",28.7526,28.7768,28.4376,28.7364,223680.0],["2003-07-23",28.7526,29.0676,28.591,28.9222,177080.0],["2003-07-24",29.011,29.4552,28.696,28.7526,151000.0],["2003-07-25",28.9141,29.0514,28.8414,28.9787,108320.0],["2003-07-28",28.8818,28.9545,28.3568,28.4053,151080.0],["2003-07-29",28.4053,28.4053,27.7753,27.8076,334320.0],["2003-07-30",27.7026,27.7591,27.4603,27.7511,214880.0],["2003-07-31",27.7511,28.0176,27.7026,27.8964,406360.0],["2003-08-01",28.066,28.5345,28.066,28.4618,196600.0],["2003-08-04",28.7526,28.7768,28.0661,28.1549,94000.0],["2003-08-05",28.1872,28.6395,28.1791,28.2518,99720.0],["2003-08-06",28.2599,28.4699,27.953,28.3649,143400.0],["2003-08-07",28.5103,29.4633,28.3326,29.3906,185880.0],["2003-08-08",29.431,30.0206,29.3906,29.9802,193840.0],["2003-08-11",30.1013,30.489,30.1013,30.279,190560.0],["2003-08-12",30.1498,30.271,29.9479,30.2467,80560.0],["2003-08-13",30.2467,30.2548,29.8833,30.061,214680.0],["2003-08-14",30.0044,30.0044,29.3987,29.6894,275640.0],["2003-08-15",29.8429,30.061,29.7379,30.0448,53240.0],["2003-08-18",30.0206,30.2225,29.8187,30.0206,85720.0],["2003-08-19",29.8348,30.1983,29.7056,29.7944,106640.0],["2003-08-20",29.6814,29.9075,29.5602,29.7621,96880.0],["2003-08-21",29.8429,30.0852,29.7864,29.8833,94560.0],["2003-08-22",29.8106,29.9237,29.4875,29.8106,93800.0],["2003-08-25",29.8106,29.8752,29.6733,29.7298,52880.0],["2003-08-26",29.6491,30.1094,29.4795,30.1094,92040.0],["2003-08-27",29.8591,30.166,29.7621,29.9964,128840.0],["2003-08-28",29.9963,30.5859,29.9963,30.3436,167360.0],["2003-08-29",30.4406,30.5213,30.2467,30.2467,138480.0],["2003-09-02",30.1175,30.2629,30.0287,30.1013,122200.0],["2003-09-03",30.1821,30.279,30.0287,30.1337,152440.0],["2003-09-04",30.2952,30.3517,30.0367,30.2063,92520.0],["2003-09-05",30.2306,30.2386,30.0448,30.061,89240.0],["2003-09-08",29.9479,30.0286,29.7621,29.8833,176000.0],["2003-09-09",29.9237,29.9721,29.7541,29.8025,149760.0],["2003-09-10",29.8835,30.4504,29.8835,30.1831,156880.0],["2003-09-11",30.2479,30.2479,29.9159,30.0212,113760.0],["2003-09-12",30.086,30.1103,29.6405,29.6648,103960.0],["2003-09-15",29.5353,29.5434,29.0817,29.1222,170320.0],["2003-09-16",29.1951,29.4786,28.9927,29.2923,133640.0],["2003-09-17",29.3085,29.4138,28.774,28.9198,115280.0],["2003-09-18",28.9764,28.9764,28.4581,28.5877,412200.0],["2003-09-19",28.7335,28.8469,28.5067,28.5715,292400.0],["2003-09-22",28.6363,29.0169,28.6363,28.9846,194640.0],["2003-09-23",29.1546,29.3814,28.8712,29.3328,124960.0],["2003-09-24",29.7539,30.0859,29.6405,29.9726,162800.0],["2003-09-25",30.0617,30.0698,29.3652,29.3976,159680.0],["2003-09-26",29.2761,29.2761,28.8307,28.9522,153000.0],["2003-09-29",29.0332,29.2113,28.7254,29.187,152040.0],["2003-09-30",29.3166,29.4624,29.0736,29.4624,219720.0],["2003-10-01",29.5352,29.6324,29.3733,29.6324,122800.0],["2003-10-02",29.3571,29.843,29.3571,29.7053,173160.0],["2003-10-03",29.5596,29.6243,29.1708,29.5434,161440.0],["2003-10-06",29.5676,30.1831,29.5595,30.0778,127800.0],["2003-10-07",30.2074,30.3289,29.9969,30.1264,117360.0],["2003-10-08",30.256,30.3289,30.0536,30.1184,72920.0],["2003-10-09",30.1183,30.1345,29.8835,30.0373,129360.0],["2003-10-10",30.3532,30.6447,30.2884,30.5962,106280.0],["2003-10-13",30.6124,30.6366,30.337,30.4666,83280.0],["2003-10-14",30.2074,30.6043,30.1103,30.5314,179240.0],["2003-10-15",30.4504,30.912,30.3613,30.5962,189240.0],["2003-10-16",30.6448,30.9525,30.6448,30.8148,142320.0],["2003-10-17",30.7986,30.831,30.6771,30.75,156080.0],["2003-10-20",30.7581,30.7581,29.7782,29.8997,383520.0],["2003-10-21",29.9078,30.0536,29.8349,29.9807,178120.0],["2003-10-22",30.175,30.175,29.6891,29.7296,455040.0],["2003-10-23",29.6,29.6891,29.349,29.6,304960.0],["2003-10-24",29.6162,29.6567,29.4705,29.6324,118800.0],["2003-10-27",29.43,29.6972,29.43,29.4867,107280.0],["2003-10-28",29.5029,29.7701,28.4824,28.7092,385280.0],["2003-10-29",28.6282,28.7902,28.1828,28.1828,431600.0],["2003-10-30",28.3448,28.3853,27.6078,27.6969,297720.0],["2003-10-31",27.7212,28.0046,27.6159,27.8346,235520.0],["2003-11-03",27.8832,27.8832,27.4944,27.5673,213320.0],["2003-11-04",27.5511,27.5511,27.0976,27.211,311880.0],["2003-11-05",27.2515,27.4134,27.1705,27.2191,294800.0],["2003-11-06",27.3325,27.3649,27.13,27.211,215720.0],["2003-11-07",27.624,28.1423,27.4782,28.0127,272760.0],["2003-11-10",28.3124,28.5067,28.1423,28.4582,201760.0],["2003-11-11",28.5067,28.5067,28.2638,28.361,168160.0],["2003-11-12",28.5472,28.5472,28.1909,28.2962,235720.0],["2003-11-13",28.3286,28.4905,28.2233,28.4096,226840.0],["2003-11-14",28.3448,28.8469,28.2881,28.693,206120.0],["2003-11-17",28.5472,28.5877,28.2638,28.4258,151720.0],["2003-11-18",28.4663,28.5877,28.2638,28.4015,190120.0],["2003-11-19",28.5067,28.8064,28.4825,28.7416,150280.0],["2003-11-20",28.8145,29.2923,28.7578,29.0655,350160.0],["2003-11-21",29.1951,29.4785,28.9926,28.9926,220080.0],["2003-11-24",28.7497,28.7983,28.2719,28.4905,169960.0],["2003-11-25",28.5715,28.6687,28.3934,28.4582,127600.0],["2003-11-26",28.5877,29.0412,28.5877,29.0007,209280.0],["2003-11-28",29.5757,29.762,29.4624,29.7458,105000.0],["2003-12-01",29.6162,29.6162,29.3166,29.5353,243440.0],["2003-12-02",29.5596,30.0779,29.4948,29.9078,193800.0],["2003-12-03",30.0455,30.4261,29.8835,30.3613,349880.0],["2003-12-04",30.2722,31.2116,30.1021,31.0902,342720.0],["2003-12-05",31.0821,31.1307,30.7662,30.831,325000.0],["2003-12-08",30.9525,31.3088,30.8958,31.2845,323720.0],["2003-12-09",31.2602,31.4465,31.0983,31.2278,275000.0],["2003-12-10",31.2278,31.2278,30.6838,30.7894,157360.0],["2003-12-11",30.3266,30.7326,30.0911,30.4565,222040.0],["2003-12-12",30.6189,30.8219,30.2941,30.6757,258720.0],["2003-12-15",30.6757,30.7731,30.5052,30.562,111760.0],["2003-12-16",30.3672,30.7082,30.3591,30.6026,228800.0],["2003-12-17",30.7001,31.3253,30.5702,31.1954,159160.0],["2003-12-18",31.5283,31.8693,31.3659,31.6988,197800.0],["2003-12-19",31.4227,31.5283,30.9761,31.0898,206160.0],["2003-12-22",31.0979,31.2035,30.8868,31.0736,132160.0],["2003-12-23",31.236,31.236,30.7975,31.0898,139640.0],["2003-12-24",31.236,31.6663,31.1872,31.5689,75680.0],["2003-12-26",31.6419,31.6663,31.3659,31.4065,34280.0],["2003-12-29",31.5039,32.0885,31.374,32.0073,142960.0],["2003-12-30",32.1129,32.5432,32.0723,32.2428,203280.0],["2003-12-31",32.2753,32.4864,31.9911,32.0236,147200.0],["2004-01-02",32.2915,32.5432,32.2184,32.3321,147800.0],["2004-01-05",32.8842,33.5825,32.7868,33.5257,272520.0],["2004-01-06",33.818,33.9154,33.6069,33.9154,292200.0],["2004-01-07",33.6962,33.7936,33.4364,33.5988,296240.0],["2004-01-08",33.7368,33.8017,33.1522,33.5744,162000.0],["2004-01-09",33.5663,34.3539,32.8924,34.0453,199120.0],["2004-01-12",33.8992,34.0453,33.7043,34.0129,108760.0],["2004-01-13",34.2321,34.5081,34.1834,34.3133,143480.0],["2004-01-14",34.1834,34.3295,33.8586,34.1753,119960.0],["2004-01-15",34.1022,34.3539,33.3958,33.4364,148280.0],["2004-01-16",33.4688,33.6556,33.0466,33.5825,112520.0],["2004-01-20",34.5812,35.2633,34.427,35.1658,216040.0],["2004-01-21",34.7761,34.9222,34.5731,34.7274,151880.0],["2004-01-22",34.7111,34.8816,34.1509,34.2646,154840.0],["2004-01-23",34.1022,34.5569,33.9641,34.1671,169040.0],["2004-01-26",34.1022,34.3782,33.956,34.3539,126600.0],["2004-01-27",34.63,34.8005,34.4026,34.6462,92440.0],["2004-01-28",34.297,34.3295,33.2009,33.3714,189240.0],["2004-01-29",33.209,33.2577,32.0885,32.4945,298520.0],["2004-01-30",32.1778,32.2184,31.6663,31.7475,280400.0],["2004-02-02",31.6257,32.6163,31.1467,32.2753,283240.0],["2004-02-03",32.2753,33.2009,32.2753,32.8924,158720.0],["2004-02-04",32.7949,32.803,31.9911,32.1454,124600.0],["2004-02-05",32.1697,32.2265,31.4227,31.5201,156120.0],["2004-02-06",31.8368,32.1453,31.78,31.9586,120160.0],["2004-02-09",32.0723,32.5189,31.8693,32.1291,188520.0],["2004-02-10",32.665,33.8261,32.665,33.4526,320240.0],["2004-02-11",33.4851,33.5419,32.9736,33.2009,444560.0],["2004-02-12",33.3065,33.7693,33.2577,33.3471,139120.0],["2004-02-13",33.6637,33.9398,33.2252,33.3552,126320.0],["2004-02-17",33.5906,33.6962,33.3308,33.3877,152840.0],["2004-02-18",33.4526,33.4526,33.006,33.0872,256440.0],["2004-02-19",32.9654,33.071,32.7624,32.9411,322800.0],["2004-02-20",32.8599,33.0953,32.5838,33.0872,272400.0],["2004-02-23",33.1684,33.4851,33.1116,33.3877,124560.0],["2004-02-24",33.3877,33.9073,33.3877,33.7693,125680.0],["2004-02-25",33.6556,34.2402,33.6393,34.1509,207720.0],["2004-02-26",34.3295,34.8573,34.3214,34.6543,278000.0],["2004-02-27",34.4269,35.4013,34.4107,35.2795,339440.0],["2004-03-01",35.4906,35.9291,35.4744,35.7017,269920.0],["2004-03-02",35.6043,35.8479,34.8086,34.8411,213640.0],["2004-03-03",34.5487,34.9222,34.4757,34.7517,166280.0],["2004-03-04",34.8411,35.0278,33.9723,34.1753,268240.0],["2004-03-05",34.5244,35.3769,34.4351,34.906,190080.0],["2004-03-08",34.8979,35.312,34.8898,35.0684,249480.0],["2004-03-09",35.1171,35.45,35.0765,35.247,187640.0],["2004-03-10",35.1577,35.1577,34.2321,34.3457,127040.0],["2004-03-11",33.9795,34.3539,33.7597,34.1097,148760.0],["2004-03-12",34.0202,34.2807,33.8656,34.183,119760.0],["2004-03-15",34.183,34.3295,33.8249,33.8493,122320.0],["2004-03-16",34.2562,34.305,33.7353,33.8737,82800.0],["2004-03-17",33.8412,34.5085,33.7028,34.3783,158000.0],["2004-03-18",34.2399,34.5655,34.0365,34.4515,102600.0],["2004-03-19",34.3457,34.891,34.2644,34.5574,166880.0],["2004-03-22",34.3295,34.7934,34.3213,34.3457,122160.0],["2004-03-23",34.4923,34.5085,34.0772,34.1586,108200.0],["2004-03-24",34.1667,34.1748,33.3772,33.4017,173120.0],["2004-03-25",33.3528,33.5156,33.0598,33.4098,163520.0],["2004-03-26",33.6865,33.9469,33.5319,33.6051,161400.0],["2004-03-29",33.9307,34.419,33.6702,34.2399,195600.0],["2004-03-30",34.5085,35.3468,34.3458,35.0457,265960.0],["2004-03-31",35.4038,35.7212,35.0294,35.0945,209720.0],["2004-04-01",35.2003,35.6398,34.9073,35.005,201480.0],["2004-04-02",34.8015,35.7863,34.7527,35.6642,289960.0],["2004-04-05",35.6724,35.9654,35.4608,35.7619,157800.0],["2004-04-06",35.7375,35.7945,35.5503,35.6642,161200.0],["2004-04-07",35.7294,36.1037,35.4445,35.9979,299120.0],["2004-04-08",35.8107,35.9003,35.5828,35.7456,165720.0],["2004-04-12",35.6561,36.2177,35.6154,36.2095,139360.0],["2004-04-13",36.2095,36.4049,35.7375,35.8026,223640.0],["2004-04-14",35.3224,35.7131,35.184,35.4201,194760.0],["2004-04-15",34.5736,35.2817,34.5736,35.2817,516160.0],["2004-04-16",35.4852,35.5991,34.8585,34.9562,285840.0],["2004-04-19",34.9969,35.0213,34.5899,34.6469,228520.0],["2004-04-20",34.5899,34.6306,34.1341,34.1911,316240.0],["2004-04-21",34.1911,34.2644,33.483,33.8167,397560.0],["2004-04-22",33.89,34.4027,33.7842,34.362,276600.0],["2004-04-23",34.4516,34.6062,33.9795,34.0528,178440.0],["2004-04-26",34.5004,34.6632,34.2237,34.2237,161320.0],["2004-04-27",34.4841,34.8829,34.3214,34.7934,259920.0],["2004-04-28",34.0202,34.0365,33.1656,33.2145,432640.0],["2004-04-29",33.1656,33.3284,31.8878,32.0343,384800.0],["2004-04-30",32.1971,32.5878,31.9204,31.9204,192320.0],["2004-05-03",31.9529,33.0598,31.9529,33.0435,463960.0],["2004-05-04",33.361,34.2237,33.361,34.0284,409440.0],["2004-05-05",34.0284,34.069,33.2796,33.6296,271400.0],["2004-05-06",33.9388,33.9388,33.1412,33.4586,203640.0],["2004-05-07",33.0435,33.4179,32.5145,32.5471,213520.0],["2004-05-10",31.7413,31.782,30.9682,31.2123,439400.0],["2004-05-11",31.489,31.9529,31.367,31.8146,288680.0],["2004-05-12",31.8227,32.3517,31.6599,32.189,224360.0],["2004-05-13",32.246,32.4169,31.9285,32.2704,152560.0],["2004-05-14",32.3192,33.4586,32.3192,33.2633,261160.0],["2004-05-17",33.7354,33.9144,33.1819,33.3773,284120.0],["2004-05-18",33.2877,33.4342,32.6692,32.7261,200480.0],["2004-05-19",33.4749,33.4749,32.6773,32.6773,246560.0],["2004-05-20",32.8808,33.3691,32.7668,32.8075,120400.0],["2004-05-21",32.775,32.9622,32.1564,32.2704,161200.0],["2004-05-24",32.3599,33.1738,31.9123,33.0761,201960.0],["2004-05-25",32.897,33.4749,32.897,33.2877,189720.0],["2004-05-26",33.5807,33.597,32.7261,32.7831,270960.0],["2004-05-27",32.7831,32.9215,31.9448,32.0669,244480.0],["2004-05-28",32.0506,32.4331,31.9774,32.0262,160320.0],["2004-06-01",32.718,33.0517,32.2866,32.9459,219800.0],["2004-06-02",32.9947,33.1575,32.6203,32.8808,220160.0],["2004-06-03",33.4912,33.6214,32.4576,32.6203,147840.0],["2004-06-04",32.6285,32.7912,32.2541,32.7261,111600.0],["2004-06-07",32.8319,33.304,32.6122,33.19,108560.0],["2004-06-08",33.1738,33.4505,32.7587,32.8889,99040.0],["2004-06-09",32.4087,32.5552,32.1076,32.1239,217760.0],["2004-06-10",32.2622,33.2389,32.2459,32.8401,233640.0],["2004-06-14",32.8319,33.093,32.734,32.9951,113600.0],["2004-06-15",33.656,34.2271,33.1093,34.0884,315480.0],["2004-06-16",34.1211,34.529,34.0639,34.4066,248000.0],["2004-06-17",34.3577,34.9614,34.2761,34.7574,284640.0],["2004-06-18",34.7493,35.1654,34.5861,34.7819,179000.0],["2004-06-21",34.8798,35.0593,34.684,34.888,123440.0],["2004-06-22",34.9369,35.1491,34.8717,35.0756,172360.0],["2004-06-23",35.0838,35.3041,34.7982,35.0675,246760.0],["2004-06-24",35.3612,35.4183,34.7656,35.0593,249800.0],["2004-06-25",34.8554,35.3368,34.7656,34.8962,77920.0],["2004-06-28",34.733,34.7575,34.0313,34.2679,180120.0],["2004-06-29",34.0394,34.6432,33.8273,34.6432,168520.0],["2004-06-30",34.8798,35.3286,34.3903,35.2144,169000.0],["2004-07-01",35.0022,35.4673,34.9451,35.1899,89200.0],["2004-07-02",35.3204,35.402,35.0022,35.1899,99520.0],["2004-07-06",35.3122,35.7365,35.2388,35.5489,119640.0],["2004-07-07",35.3938,35.6876,35.3938,35.6223,146640.0],["2004-07-08",35.5978,35.9079,35.3367,35.7936,144520.0],["2004-07-09",35.6713,36.2342,35.5081,36.2261,149680.0],["2004-07-12",36.2668,36.275,35.6141,35.9486,99360.0],["2004-07-13",35.6713,35.6957,35.1817,35.6876,123720.0],["2004-07-14",35.5325,36.1037,35.5325,36.0466,152440.0],["2004-07-15",35.9487,36.1526,35.7855,35.8752,113160.0],["2004-07-16",36.2995,36.9033,36.2506,36.6748,218600.0],["2004-07-19",36.838,37.1236,36.7564,37.0501,128160.0],["2004-07-20",36.8788,37.2541,36.8135,36.9522,157400.0],["2004-07-21",36.9114,37.3112,36.8788,37.0991,244120.0],["2004-07-22",37.2541,37.3275,36.683,36.7238,202320.0],["2004-07-23",36.6993,36.9849,36.4464,36.4708,123040.0],["2004-07-26",36.5443,36.6014,35.7039,35.8671,164440.0],["2004-07-27",35.3694,35.7528,35.1899,35.7121,255600.0],["2004-07-28",36.0384,36.1934,35.6223,36.1118,431240.0],["2004-07-29",36.12,36.3403,35.5815,36.1445,446400.0],["2004-07-30",36.3892,36.5606,36.1608,36.1608,662520.0],["2004-08-02",36.3077,36.4219,36.0466,36.2832,207440.0],["2004-08-03",37.1236,37.1236,36.4056,36.5932,330160.0],["2004-08-04",36.6177,36.6177,35.4836,35.5407,372800.0],["2004-08-05",35.5244,35.557,34.6187,34.8309,416280.0],["2004-08-06",34.733,34.9288,33.9171,34.0802,204720.0],["2004-08-09",34.1292,34.5372,34.1047,34.2842,185800.0],["2004-08-10",34.6595,34.888,34.4637,34.5698,176000.0],["2004-08-11",34.219,34.6188,33.8192,34.0231,195760.0],["2004-08-12",34.015,34.2924,33.3704,33.5499,154480.0],["2004-08-13",33.86,34.5616,33.7784,34.3577,143960.0],["2004-08-16",34.3903,34.5453,33.8844,33.9171,196760.0],["2004-08-17",33.9905,33.9987,33.297,33.5418,213880.0],["2004-08-18",33.656,34.1863,33.5826,33.7947,174960.0],["2004-08-19",33.8599,34.5943,33.6152,34.4637,198160.0],["2004-08-20",34.5943,35.5244,34.17,34.1782,254280.0],["2004-08-23",34.2434,34.3658,33.1175,33.2807,258400.0],["2004-08-24",33.2072,33.3459,32.8238,33.0685,208240.0],["2004-08-25",33.0033,33.4357,32.9461,33.3378,180480.0],["2004-08-26",32.7993,33.3786,32.5953,33.1991,258520.0],["2004-08-27",33.2888,33.3867,33.0522,33.1583,178960.0],["2004-08-30",33.1746,33.3378,32.7095,33.0114,169720.0],["2004-08-31",32.7666,33.6397,32.7666,33.5336,158840.0],["2004-09-01",33.607,34.3821,33.5254,34.1537,173960.0],["2004-09-02",34.3903,34.6514,34.2353,34.3658,192880.0],["2004-09-03",33.9823,34.3658,33.8028,34.2761,139440.0],["2004-09-07",34.0803,34.2598,33.9089,34.0313,168960.0],["2004-09-08",33.9823,34.2189,33.7294,34.1537,128640.0],["2004-09-09",34.1292,34.6677,33.8763,34.4392,171360.0],["2004-09-10",34.4311,34.5127,33.8028,33.9252,134520.0],["2004-09-13",34.1869,34.8576,34.1624,34.6613,252800.0],["2004-09-14",34.694,34.8821,34.4732,34.8167,162360.0],["2004-09-15",34.6204,35.1602,34.5632,34.8985,179280.0],["2004-09-16",34.923,35.0621,34.7513,34.9803,127960.0],["2004-09-17",34.7594,35.242,34.7186,35.103,155520.0],["2004-09-20",35.1029,36.2316,35.0784,36.0517,229840.0],["2004-09-21",36.2807,37.3848,36.2153,37.1067,236680.0],["2004-09-22",37.0249,37.1149,36.6324,36.9104,182320.0],["2004-09-23",36.9186,37.0577,36.7305,37.0331,155080.0],["2004-09-24",36.9677,37.5729,36.9677,37.3357,173840.0],["2004-09-27",37.4993,37.6792,36.8859,36.9759,216880.0],["2004-09-28",37.2131,37.8346,37.1149,37.7856,353280.0],["2004-09-29",37.8919,38.2763,37.6956,37.7856,325160.0],["2004-09-30",37.7856,38.3744,37.7856,37.8674,374080.0],["2004-10-01",37.8674,38.5217,37.7038,38.4153,145280.0],["2004-10-04",37.9001,38.6198,37.7529,38.4808,276120.0],["2004-10-05",38.947,39.6749,38.947,39.5195,253280.0],["2004-10-06",39.3313,40.0674,39.2823,39.8957,228120.0],["2004-10-07",40.3864,40.8362,40.002,40.1983,722880.0],["2004-10-08",40.4273,40.6808,40.0265,40.4682,291560.0],["2004-10-11",40.4845,40.6236,39.6667,40.1574,167240.0],["2004-10-12",40.1165,40.231,39.4213,39.6094,231720.0],["2004-10-13",38.6198,38.9142,38.1209,38.8079,426400.0],["2004-10-14",38.9061,39.5849,38.8897,39.3968,192400.0],["2004-10-15",39.3968,39.5113,39.0533,39.1678,157080.0],["2004-10-18",39.3641,39.3722,38.1863,38.2599,225160.0],["2004-10-19",37.9328,38.4071,37.7201,38.3335,218760.0],["2004-10-20",38.3581,39.9856,38.3581,39.9775,197600.0],["2004-10-21",39.9774,40.4436,39.9774,40.2719,230520.0],["2004-10-22",40.321,40.8608,40.2801,40.2882,195400.0],["2004-10-25",40.8362,40.8771,39.6748,40.1165,275400.0],["2004-10-26",39.8711,40.3046,39.7566,40.2637,233560.0],["2004-10-27",40.4845,41.1061,39.3068,39.544,613560.0],["2004-10-28",39.2905,39.9202,38.7507,39.0287,300560.0],["2004-10-29",39.7485,40.6972,39.7485,40.4027,474640.0],["2004-11-01",40.779,40.8853,39.9529,40.5663,327640.0],["2004-11-02",40.4027,40.6317,40.002,40.2474,252160.0],["2004-11-03",40.8935,41.3924,40.2065,40.6808,364440.0],["2004-11-04",40.8935,41.1961,40.599,40.7626,271760.0],["2004-11-05",40.9262,42.1857,40.7872,42.1203,385960.0],["2004-11-08",42.0712,42.2266,41.6295,42.1121,499080.0],["2004-11-09",41.3433,42.1203,41.3433,41.9158,332720.0],["2004-11-10",41.9649,42.7255,41.4905,42.6274,300600.0],["2004-11-11",42.2348,42.6437,42.1939,42.472,365480.0],["2004-11-12",42.5129,43.3634,42.2348,43.0281,507520.0],["2004-11-15",42.6355,42.6355,41.9076,42.3738,281560.0],["2004-11-16",42.5701,42.7419,42.0303,42.2021,341360.0],["2004-11-17",42.292,42.701,42.2021,42.3002,494120.0],["2004-11-18",42.0385,42.063,41.7114,41.8422,733440.0],["2004-11-19",42.1857,43.7478,42.1857,43.7233,500800.0],["2004-11-22",43.7642,45.0483,43.7642,44.8029,420160.0],["2004-11-23",44.8029,45.5226,44.623,44.6884,499120.0],["2004-11-24",44.8192,45.8007,44.4267,45.6044,355320.0],["2004-11-26",46.1605,46.823,46.0869,46.5449,126560.0],["2004-11-29",46.5449,46.9457,46.0133,46.6186,367880.0],["2004-11-30",46.4959,46.9702,46.4713,46.6431,202200.0],["2004-12-01",46.4304,46.594,45.2445,45.997,369680.0],["2004-12-02",45.3918,45.4408,43.8705,44.3858,593000.0],["2004-12-03",43.9278,44.5494,43.8051,44.5412,646880.0],["2004-12-06",44.9338,45.0483,44.3694,44.7375,284880.0],["2004-12-07",44.4512,44.5166,42.6928,43.3471,422040.0],["2004-12-08",42.3084,43.8951,42.1939,43.2408,482880.0],["2004-12-09",43.4044,44.0096,43.2735,43.9605,384600.0],["2004-12-10",43.936,44.3858,43.0118,43.069,354040.0],["2004-12-13",42.8642,43.7491,42.7494,43.3067,607280.0],["2004-12-14",43.2984,43.8884,43.1509,43.7082,234400.0],["2004-12-15",44.1425,45.3388,43.7246,44.9865,334200.0],["2004-12-16",44.6341,44.8308,44.249,44.4784,319360.0],["2004-12-17",44.5522,45.4126,44.503,45.2405,301200.0],["2004-12-20",45.2487,46.0026,45.1913,45.978,292240.0],["2004-12-21",45.8878,46.6663,45.8878,46.3959,246880.0],["2004-12-22",46.3631,46.527,45.0766,45.2405,401400.0],["2004-12-23",45.4453,46.1419,45.2815,45.8059,241040.0],["2004-12-27",45.7649,46.0681,45.1831,45.2241,275680.0],["2004-12-28",44.9865,45.6256,44.9865,45.4945,112720.0],["2004-12-29",45.601,46.2812,45.601,46.1009,242440.0],["2004-12-30",45.8469,46.74,45.7649,46.5434,186280.0],["2004-12-31",46.7072,46.9531,46.6499,46.7564,142000.0],["2005-01-03",46.3713,46.3713,44.4129,44.4948,444400.0],["2005-01-04",44.6587,45.0602,44.3637,44.6013,420280.0],["2005-01-05",44.3309,44.5276,43.5934,43.618,364320.0],["2005-01-06",43.5525,44.1834,43.4377,43.9622,518480.0],["2005-01-07",44.4129,44.4129,43.3476,43.7327,424520.0],["2005-01-10",44.3309,44.9373,44.2162,44.6751,340680.0],["2005-01-11",44.7816,45.5191,44.7406,45.4617,254440.0],["2005-01-12",46.0272,46.9531,45.9288,46.9531,418400.0],["2005-01-13",46.9531,47.5185,46.5434,47.2808,326720.0],["2005-01-14",46.7482,47.1661,46.5106,47.0105,384120.0],["2005-01-18",47.1989,47.9364,47.1334,47.6086,544800.0],["2005-01-19",47.3956,47.4202,46.5106,46.6991,310680.0],["2005-01-20",46.0517,46.2074,45.5764,46.1418,294640.0],["2005-01-21",46.5844,47.1006,46.191,46.9039,358840.0],["2005-01-24",47.035,47.4283,46.8957,47.3546,320360.0],["2005-01-25",46.9121,47.9774,46.8875,47.8627,406960.0],["2005-01-26",47.9364,48.7394,47.8381,48.51,306480.0],["2005-01-27",48.3461,49.5998,48.3461,48.5591,368320.0],["2005-01-28",48.0265,48.3789,47.5676,48.3707,335120.0],["2005-01-31",47.8135,48.4445,47.7725,48.4199,524440.0],["2005-02-01",48.3461,49.5507,48.1249,49.4523,366400.0],["2005-02-02",49.5752,50.0177,49.2802,49.8047,397320.0],["2005-02-03",49.4687,50.1652,49.4277,49.7555,315160.0],["2005-02-04",49.6982,50.0833,49.649,49.7801,240400.0],["2005-02-07",50.1079,50.1161,49.3376,49.3868,300720.0],["2005-02-08",48.9607,49.3704,48.8214,49.2639,297080.0],["2005-02-09",48.6329,49.2065,48.551,48.551,430800.0],["2005-02-10",49.141,50.7388,49.1082,50.3209,412320.0],["2005-02-11",49.7391,50.8945,49.5753,50.3455,344600.0],["2005-02-14",50.5995,50.829,50.2308,50.788,189000.0],["2005-02-15",50.7224,51.1158,50.5258,50.8617,222880.0],["2005-02-16",50.8945,52.517,50.8945,52.4023,375440.0],["2005-02-17",52.4104,53.1643,50.7224,50.8617,593560.0],["2005-02-18",50.8618,52.3285,50.8536,52.0336,357000.0],["2005-02-22",53.1398,53.2545,52.3203,52.9595,753200.0],["2005-02-23",52.9513,54.0821,52.3777,53.3118,506080.0],["2005-02-24",53.4675,53.6396,52.6481,53.5658,515000.0],["2005-02-25",53.574,56.0897,53.4347,55.4014,740560.0],["2005-02-28",56.1307,56.737,53.5904,54.8114,845520.0],["2005-03-01",55.3112,55.8603,53.8199,54.6311,651560.0],["2005-03-02",54.2296,56.0897,54.205,55.6636,430680.0],["2005-03-03",56.6879,57.1549,55.8275,56.6797,591400.0],["2005-03-04",57.1713,58.8839,56.8763,58.2939,656960.0],["2005-03-07",58.2694,58.4005,56.8763,57.3516,465000.0],["2005-03-08",57.2369,58.3103,57.2369,57.7285,355400.0],["2005-03-09",58.1383,59.7279,57.0894,57.0976,672760.0],["2005-03-10",56.4994,56.5404,54.9015,55.2784,793720.0],["2005-03-11",55.0322,56.8705,54.942,56.4191,586440.0],["2005-03-14",56.5012,57.1495,55.5082,56.8869,440280.0],["2005-03-15",57.486,57.486,56.5586,56.5997,409560.0],["2005-03-16",56.4191,58.1999,56.2386,57.2726,409520.0],["2005-03-17",58.5118,58.9549,57.5681,58.0604,439640.0],["2005-03-18",57.8142,58.2574,57.248,57.3875,402600.0],["2005-03-21",56.5833,57.2234,56.173,56.7146,454200.0],["2005-03-22",56.9197,57.6583,55.8939,55.9678,532680.0],["2005-03-23",54.6958,55.8857,54.6958,54.8681,526600.0],["2005-03-24",55.5575,55.9596,55.024,55.4344,432240.0],["2005-03-28",54.9009,55.1471,54.2937,54.8189,394400.0],["2005-03-29",54.8189,56.2878,54.7204,55.0076,424560.0],["2005-03-30",54.901,55.5246,53.7028,55.4672,557520.0],["2005-03-31",57.1003,58.1425,56.6572,57.7896,495560.0],["2005-04-01",58.5118,59.4145,58.3312,59.234,622560.0],["2005-04-04",59.6607,60.6126,58.5364,58.8647,744360.0],["2005-04-05",58.7251,59.2503,57.7732,58.2984,398040.0],["2005-04-06",57.6911,59.8822,57.248,59.8822,684080.0],["2005-04-07",60.5634,60.908,58.4461,58.5938,779560.0],["2005-04-08",58.1753,58.9878,57.4203,57.445,416000.0],["2005-04-11",56.9444,57.8306,56.6817,57.7732,400040.0],["2005-04-12",58.0522,58.1917,55.656,56.2386,579200.0],["2005-04-13",55.1472,55.4754,54.3347,54.5563,618360.0],["2005-04-14",54.6137,55.2702,53.8423,53.9736,588440.0],["2005-04-15",53.5141,53.7028,52.1108,52.119,691360.0],["2005-04-18",51.7004,53.0873,51.3886,52.9478,493200.0],["2005-04-19",53.5469,55.3113,53.5387,54.8353,497680.0],["2005-04-20",55.0241,55.5985,53.7028,53.8177,438120.0],["2005-04-21",53.6618,55.1882,53.5469,55.1718,423000.0],["2005-04-22",55.2867,56.017,54.4414,55.1143,347480.0],["2005-04-25",55.5575,56.0088,55.0322,55.5,359040.0],["2005-04-26",54.8189,55.4015,54.7779,55.1225,255880.0],["2005-04-27",54.4496,54.5727,52.7098,52.8904,595440.0],["2005-04-28",52.3159,53.0627,51.9959,52.6114,531760.0],["2005-04-29",53.0545,53.2925,52.2093,52.4062,423200.0],["2005-05-02",52.5621,55.0979,52.4226,54.9912,552360.0],["2005-05-03",54.4496,54.4496,53.0955,53.4238,524200.0],["2005-05-04",53.8505,54.6137,53.4238,54.6137,450760.0],["2005-05-05",55.0323,56.0006,54.901,55.8857,404840.0],["2005-05-06",56.0991,56.969,56.0006,56.7146,382400.0],["2005-05-09",57.092,57.3793,56.5258,56.6899,448880.0],["2005-05-10",57.1167,57.6501,56.5751,56.7638,339920.0],["2005-05-11",56.0909,56.6161,55.5329,56.0827,363000.0],["2005-05-12",55.4016,55.5329,53.7603,54.146,429280.0],["2005-05-13",54.1624,54.2034,53.0299,53.2679,503480.0],["2005-05-16",52.7837,52.956,51.7415,52.9232,601680.0],["2005-05-17",52.3569,54.3019,52.3569,54.0146,457720.0],["2005-05-18",54.4906,55.2292,53.9818,54.6876,526800.0],["2005-05-19",54.5317,55.4508,54.5317,55.0323,320360.0],["2005-05-20",54.9748,55.0322,54.0803,54.2773,211920.0],["2005-05-23",54.2773,56.6243,54.1624,56.2304,277320.0],["2005-05-24",56.0498,56.4437,55.6559,55.9514,264400.0],["2005-05-25",55.8037,57.248,55.0815,56.9033,369200.0],["2005-05-26",56.7392,56.9197,55.9678,56.6079,318700.0],["2005-05-27",57.0346,58.2656,56.6571,58.1507,413080.0],["2005-05-31",57.4449,57.7896,56.8705,56.9033,280760.0],["2005-06-01",57.4449,58.6267,57.248,58.1343,381100.0],["2005-06-02",57.6091,58.7252,57.1823,58.1179,329900.0],["2005-06-03",58.5118,59.0698,58.2,58.9714,230660.0],["2005-06-06",59.4145,59.5294,58.7087,59.513,242100.0],["2005-06-07",59.513,59.8248,59.2668,59.4965,291200.0],["2005-06-08",59.874,63.5177,59.5458,61.9585,1081800.0],["2005-06-09",62.5001,63.5177,61.9585,63.2059,549740.0],["2005-06-10",63.6818,64.6666,63.4028,64.6338,414880.0],["2005-06-13",64.2967,64.9544,63.9184,64.3624,355620.0],["2005-06-14",64.1322,64.2145,63.0798,64.0171,393320.0],["2005-06-15",65.0038,65.6122,64.5598,65.4313,422280.0],["2005-06-16",65.5957,66.7304,65.4642,66.3851,337800.0],["2005-06-17",67.0921,67.3881,65.4313,65.645,509540.0],["2005-06-20",67.0922,68.3419,66.5989,67.8815,498420.0],["2005-06-21",67.6677,67.865,65.9575,66.0562,358860.0],["2005-06-22",66.8455,68.1446,66.1713,67.8322,594820.0],["2005-06-23",67.5855,68.309,66.5989,66.7633,446340.0],["2005-06-24",67.01,67.6513,66.7962,66.9606,440320.0],["2005-06-27",67.8157,68.1611,67.2731,67.9966,456300.0],["2005-06-28",67.4211,67.8815,66.5988,66.7962,339560.0],["2005-06-29",66.27,66.6318,65.0531,66.2207,389200.0],["2005-06-30",65.3162,66.5988,64.8229,65.1024,444420.0],["2005-07-01",65.7438,67.8979,65.7438,67.7664,295560.0],["2005-07-05",67.6677,69.2793,67.4211,69.1477,454740.0],["2005-07-06",70.4961,70.4961,69.1641,69.3121,421500.0],["2005-07-07",68.753,71.0716,68.5228,71.0716,406580.0],["2005-07-08",72.2721,72.2885,70.9072,71.5321,512100.0],["2005-07-11",70.8085,71.2361,70.1508,70.9236,512080.0],["2005-07-12",71.565,72.2885,71.0388,71.7952,358620.0],["2005-07-13",71.7952,71.8281,70.3152,70.381,351560.0],["2005-07-14",71.0388,71.2032,66.5166,66.6646,767260.0],["2005-07-15",67.4211,67.4211,65.678,66.2535,550260.0],["2005-07-18",66.27,66.3522,64.5598,64.9544,551720.0],["2005-07-19",65.382,67.1744,65.0202,67.1086,381840.0],["2005-07-20",67.7499,68.1775,66.1055,68.0624,577380.0],["2005-07-21",67.5855,68.2761,67.0922,67.2566,289880.0],["2005-07-22",68.1446,69.197,67.8979,69.197,438800.0],["2005-07-25",69.0655,70.1837,68.2761,69.937,339900.0],["2005-07-26",69.0326,69.5752,68.3255,69.049,331640.0],["2005-07-27",69.0655,69.9534,68.6215,69.2957,301860.0],["2005-07-28",70.6112,71.0388,68.7201,69.7068,503500.0],["2005-07-29",69.9864,70.7099,67.7171,67.9966,412780.0],["2005-08-01",69.3121,69.4601,68.4899,68.8352,449800.0],["2005-08-02",69.2957,70.1014,68.7201,69.2299,658340.0],["2005-08-03",70.5455,71.1539,68.6544,69.1313,984460.0],["2005-08-04",69.4766,71.3183,69.4437,70.8579,596520.0],["2005-08-05",70.8743,71.4663,69.7397,70.7428,466980.0],["2005-08-08",71.6143,73.2587,71.1045,71.3677,622860.0],["2005-08-09",71.5321,71.861,70.3152,71.2526,408040.0],["2005-08-10",72.0254,73.752,71.6472,73.6369,478480.0],["2005-08-11",74.3934,75.2978,74.0809,75.0676,475860.0],["2005-08-12",75.3307,75.38,73.5054,74.2947,438820.0],["2005-08-15",74.2947,74.3112,72.2063,73.0121,404440.0],["2005-08-16",72.4365,73.4067,71.5157,73.1272,561120.0],["2005-08-17",72.3543,73.9165,69.7397,70.1179,773620.0],["2005-08-18",69.0655,69.2299,66.6811,67.8322,1154680.0],["2005-08-19",68.7037,69.789,68.4077,69.4601,514140.0],["2005-08-22",70.2988,71.3677,69.4766,70.0192,332900.0],["2005-08-23",71.0388,71.0881,69.3943,71.0059,389000.0],["2005-08-24",72.0254,73.2916,70.973,73.2094,506880.0],["2005-08-25",73.2094,74.4592,72.8476,74.4592,570120.0],["2005-08-26",74.7551,75.4458,73.308,73.5054,452120.0],["2005-08-29",75.8076,76.12,73.7521,75.1334,562740.0],["2005-08-30",75.7089,77.8631,75.4622,77.5835,537860.0],["2005-08-31",78.6196,81.8426,78.4222,80.8889,840520.0],["2005-09-01",81.9577,84.4243,81.0039,84.2927,917940.0],["2005-09-02",83.4541,83.4706,80.5764,81.5795,750620.0],["2005-09-06",81.8919,81.9742,78.5702,80.412,744800.0],["2005-09-07",80.1653,80.6586,78.9484,79.9186,746720.0],["2005-09-08",81.3986,82.0235,80.1159,81.2506,579980.0],["2005-09-09",82.3852,83.7172,82.2208,83.1252,468360.0],["2005-09-12",82.7141,83.5199,81.0204,81.4315,536200.0],["2005-09-13",82.8396,82.856,81.3573,81.5385,464460.0],["2005-09-14",82.6749,83.9101,82.0985,83.8936,520780.0],["2005-09-15",84.3877,84.6512,82.2467,83.2019,512180.0],["2005-09-16",83.416,84.6512,83.3831,83.9265,431500.0],["2005-09-19",86.4463,88.3732,85.6558,87.7803,565900.0],["2005-09-20",87.7803,89.6907,86.8745,88.2085,731740.0],["2005-09-21",91.4035,92.721,90.9918,91.6835,1192920.0],["2005-09-22",94.9279,95.5043,88.8014,91.9635,1382700.0],["2005-09-23",89.6084,91.0083,88.5214,89.5096,962680.0],["2005-09-26",87.4839,92.4905,86.9898,92.4905,845520.0],["2005-09-27",91.8153,92.0623,90.5801,91.8976,528220.0],["2005-09-28",92.5893,95.1091,90.5801,94.335,890260.0],["2005-09-29",96.0478,96.3278,93.4951,94.6644,825340.0],["2005-09-30",95.1091,96.229,94.3021,96.0313,583560.0],["2005-10-03",96.7395,98.5181,96.0313,98.2382,785500.0],["2005-10-04",97.563,97.6618,93.7421,94.088,939960.0],["2005-10-05",93.8245,93.8245,87.3686,88.1426,1598700.0],["2005-10-06",86.0511,86.0511,80.0398,81.4397,2417660.0],["2005-10-07",82.9219,84.1571,81.7362,83.4325,1095180.0],["2005-10-10",84.2065,84.9806,79.8752,80.4681,1171320.0],["2005-10-11",82.4937,84.3218,81.9667,84.2724,874580.0],["2005-10-12",85.2935,85.31,81.2092,81.5221,710560.0],["2005-10-13",79.7928,79.7928,75.9885,77.9977,1372340.0],["2005-10-14",76.4989,80.9621,76.0872,80.9621,1082820.0],["2005-10-17",84.4042,84.47,81.4397,83.1854,821880.0],["2005-10-18",81.4726,82.5431,78.4917,78.8705,835440.0],["2005-10-19",78.5247,88.752,75.5108,86.5616,1812280.0],["2005-10-20",83.7783,90.5965,79.0023,79.9575,4638280.0],["2005-10-21",78.4753,82.2961,78.0965,80.3693,1218900.0],["2005-10-24",79.8422,83.3337,79.1505,83.3337,1021500.0],["2005-10-25",85.837,85.9687,83.8277,85.6393,1106860.0],["2005-10-26",81.1762,84.9641,78.3271,78.9694,2224480.0],["2005-10-27",79.1341,79.7105,73.2875,75.0333,2047540.0],["2005-10-28",74.9344,76.5813,73.6169,75.3956,964420.0],["2005-10-31",75.5932,77.6189,74.7203,75.5273,1043460.0],["2005-11-01",75.4285,76.9107,74.4403,76.7954,715380.0],["2005-11-02",76.746,79.0188,76.5484,79.0188,779180.0],["2005-11-03",79.8917,80.3693,79.2164,80.2046,689260.0],["2005-11-04",80.2045,80.2045,76.8613,77.9482,748160.0],["2005-11-07",77.5036,77.5201,74.3415,74.5062,973460.0],["2005-11-08",74.605,75.7579,74.0451,74.8521,733780.0],["2005-11-09",75.0662,75.2144,73.3205,73.3699,891200.0],["2005-11-10",72.8758,73.1393,69.3679,69.8125,1279580.0],["2005-11-11",69.4996,70.7348,69.1702,70.2901,808460.0],["2005-11-14",70.9818,71.7723,69.9937,71.0642,688800.0],["2005-11-15",70.8171,72.497,69.6149,71.1301,744440.0],["2005-11-16",71.723,74.3909,70.8171,74.2427,1004960.0],["2005-11-17",75.7579,76.532,72.8264,73.024,872320.0],["2005-11-18",72.464,72.6452,70.8665,71.6406,786000.0],["2005-11-21",72.7111,73.4522,72.0194,73.4522,472880.0],["2005-11-22",74.8192,77.026,74.5392,76.4825,654740.0],["2005-11-23",76.4166,76.4331,74.6874,75.7579,626480.0],["2005-11-25",77.0589,77.4213,75.7085,76.0543,213260.0],["2005-11-28",75.0003,75.2638,73.2546,73.6992,578740.0],["2005-11-29",74.111,74.4403,73.1557,73.6004,435200.0],["2005-11-30",73.8639,73.9792,72.7111,72.9911,550140.0],["2005-12-01",73.3534,75.9555,73.304,75.9555,946040.0],["2005-12-02",77.1083,77.8824,76.779,77.8,752500.0],["2005-12-05",78.9694,81.0774,78.2118,79.2658,1035460.0],["2005-12-06",78.8047,80.8468,77.9812,80.1222,604560.0],["2005-12-07",81.6538,81.8514,80.0563,81.028,647340.0],["2005-12-08",81.3903,83.5478,80.6163,83.3831,737720.0],["2005-12-09",81.9997,83.5807,81.9009,82.4608,720080.0],["2005-12-12",84.9641,85.2276,83.3172,84.3877,651640.0],["2005-12-13",84.9897,85.8308,83.9836,84.3135,747020.0],["2005-12-14",84.4124,84.4124,81.922,82.8291,846360.0],["2005-12-15",82.0704,82.5982,79.9593,80.652,999480.0],["2005-12-16",80.2396,80.4045,77.0399,77.3698,744200.0],["2005-12-19",77.6007,78.7552,76.6111,77.0729,683340.0],["2005-12-20",77.0729,78.178,76.9575,77.3368,415460.0],["2005-12-21",77.5183,77.6667,76.4462,77.0235,568580.0],["2005-12-22",77.6007,77.6667,75.539,75.8854,490300.0],["2005-12-23",74.8793,75.4731,73.9887,75.3246,462740.0],["2005-12-27",74.302,74.401,72.3229,72.5703,643080.0],["2005-12-28",73.23,75.5556,72.8507,75.1267,501380.0],["2005-12-29",75.1267,75.1267,73.8402,74.0051,605960.0],["2005-12-30",73.23,74.9123,72.9661,74.4835,411460.0],["2006-01-03",74.8794,77.2874,74.8299,77.0235,770580.0],["2006-01-04",76.0339,76.5122,75.0278,76.3638,784500.0],["2006-01-05",75.4566,75.671,73.8403,74.5825,788300.0],["2006-01-06",75.5885,76.1658,75.0443,75.638,557380.0],["2006-01-09",75.7865,75.8524,74.2361,74.3021,575140.0],["2006-01-10",74.3186,75.737,74.0547,75.1432,763960.0],["2006-01-11",75.0773,75.1762,73.6918,74.8793,780480.0],["2006-01-12",75.8359,76.3967,74.0547,75.2257,1171820.0],["2006-01-13",75.2257,75.9184,74.5659,75.7205,773640.0],["2006-01-17",79.6294,80.553,78.5078,79.7118,923040.0],["2006-01-18",78.7388,79.316,76.1988,76.5617,918480.0],["2006-01-19",76.941,79.2336,76.5782,79.0027,961000.0],["2006-01-20",80.2561,80.8169,78.2604,78.5078,935620.0],["2006-01-23",78.5243,79.6459,77.4523,79.316,854260.0],["2006-01-24",78.013,78.5408,77.5347,77.6007,730560.0],["2006-01-25",77.3368,77.8646,75.3741,76.1163,893060.0],["2006-01-26",75.8854,77.0565,74.1536,76.6606,1042280.0],["2006-01-27",78.3099,78.9861,77.5182,77.6997,771980.0],["2006-01-30",79.0851,81.4107,78.7058,81.1962,902260.0],["2006-01-31",81.2127,82.3507,81.1797,82.2353,746600.0],["2006-02-01",82.4333,82.5487,79.1676,79.4315,1071900.0],["2006-02-02",79.0851,80.3881,77.0234,78.2274,1000140.0],["2006-02-03",77.8482,78.112,76.5122,77.1554,815540.0],["2006-02-06",78.1615,79.9098,77.7656,78.5903,721540.0],["2006-02-07",77.1224,77.5513,73.8238,74.2526,948140.0],["2006-02-08",73.9062,74.2196,72.125,73.2135,899200.0],["2006-02-09",74.5659,74.7144,70.3437,70.4096,1306620.0],["2006-02-10",70.4097,70.888,66.5337,69.0242,1622880.0],["2006-02-13",69.1067,69.8324,67.7048,68.8758,867420.0],["2006-02-14",68.4964,69.1892,66.1544,68.1501,1242400.0],["2006-02-15",69.1892,70.0963,67.21,67.5728,1239080.0],["2006-02-16",68.6614,70.6735,68.1501,70.657,969040.0],["2006-02-17",72.2404,72.4878,70.2942,70.9045,633400.0],["2006-02-21",74.5495,74.5495,71.7951,71.993,780680.0],["2006-02-22",70.4097,70.6736,68.8593,69.3376,1036080.0],["2006-02-23",68.6614,70.3932,68.6119,69.2881,837300.0],["2006-02-24",70.2612,70.2612,69.1067,69.3376,532820.0],["2006-02-27",68.8428,68.9253,66.6822,66.7976,731380.0],["2006-02-28",66.1874,68.4139,65.2143,68.1336,911280.0],["2006-03-01",68.282,69.585,67.4904,68.9418,683920.0],["2006-03-02",69.3046,71.3168,68.8758,71.3003,757640.0],["2006-03-03",70.756,72.8507,70.6241,72.4219,673080.0],["2006-03-06",72.2569,73.2795,69.651,71.0034,905800.0],["2006-03-07",70.1622,70.1622,68.9417,69.4365,732480.0],["2006-03-08",68.282,70.9374,67.9852,70.4591,911200.0],["2006-03-09",70.9704,71.6631,69.453,70.5911,729540.0],["2006-03-10",70.1952,71.4487,69.7664,70.69,725580.0],["2006-03-13",70.9792,73.6723,70.6157,72.9949,752200.0],["2006-03-14",73.8045,77.4063,73.4079,76.9767,1447820.0],["2006-03-15",76.828,78.6454,76.7124,78.315,946300.0],["2006-03-16",77.968,80.3307,77.5054,79.4881,817620.0],["2006-03-17",79.4881,79.4881,78.1167,79.2072,649220.0],["2006-03-20",76.9272,77.555,75.1758,75.7541,912340.0],["2006-03-21",73.4245,76.828,73.408,76.2002,828520.0],["2006-03-22",75.9854,77.4889,75.3741,76.4976,595700.0],["2006-03-23",76.9272,77.3898,76.4315,77.2907,482580.0],["2006-03-24",77.6541,79.2733,77.6541,79.1577,538080.0],["2006-03-27",78.3811,79.0585,77.4558,78.6124,486940.0],["2006-03-28",79.3063,79.455,77.5385,77.7863,657060.0],["2006-03-29",77.7698,79.5707,77.3237,79.2568,495940.0],["2006-03-30",80.4299,81.0247,79.5046,79.802,520980.0],["2006-03-31",79.2237,79.2403,76.2663,77.208,620960.0],["2006-04-03",77.4724,79.7029,77.4724,77.8193,601980.0],["2006-04-04",77.6707,80.7273,77.1915,80.5786,670400.0],["2006-04-05",80.149,80.9916,79.6203,80.0168,621960.0],["2006-04-06",80.496,80.7603,78.4307,79.3394,538420.0],["2006-04-07",78.8933,79.3063,77.3567,77.3898,572160.0],["2006-04-10",78.6785,79.0585,77.8194,78.4142,406520.0],["2006-04-11",79.3064,79.802,77.7037,78.2324,491920.0],["2006-04-12",77.9846,78.9924,76.9272,78.7446,424000.0],["2006-04-13",78.0837,79.075,76.8941,78.8933,505980.0],["2006-04-17",79.8185,80.6942,79.6533,80.149,445040.0],["2006-04-18",80.6281,83.3708,80.6281,83.3708,804700.0],["2006-04-19",83.2717,85.3039,82.3134,84.4613,817060.0],["2006-04-20",84.4613,84.4613,82.6273,83.4369,953140.0],["2006-04-21",83.189,85.0065,83.189,84.7917,514140.0],["2006-04-24",82.4786,83.6847,82.1977,83.0569,447180.0],["2006-04-25",84.5934,86.4604,82.9247,84.1143,989220.0],["2006-04-26",84.263,86.3944,83.9821,84.676,749760.0],["2006-04-27",83.4534,85.9152,82.5777,83.8004,794900.0],["2006-04-28",84.2134,84.8248,82.4456,82.6934,443640.0],["2006-05-01",83.8334,84.6761,83.3212,83.6847,495620.0],["2006-05-02",84.3456,86.8404,83.916,86.2621,778140.0],["2006-05-03",86.2622,86.6587,84.263,85.2874,505120.0],["2006-05-04",84.0978,85.5848,82.9743,83.8665,553060.0],["2006-05-05",84.263,85.4196,83.7839,85.2048,345820.0],["2006-05-08",84.1143,85.7004,83.9326,85.6013,344360.0],["2006-05-09",85.6343,88.724,85.5682,87.997,610900.0],["2006-05-10",87.3196,88.4762,86.8239,87.964,436580.0],["2006-05-11",88.6248,88.6744,85.5848,85.8822,554000.0],["2006-05-12",84.676,85.1552,82.1977,83.0569,546560.0],["2006-05-15",79.802,81.3055,78.9428,80.1655,849120.0],["2006-05-16",80.529,80.876,78.315,78.9594,817380.0],["2006-05-17",78.6124,80.0498,76.3984,76.9106,951360.0],["2006-05-18",76.4811,77.2411,74.2671,74.3662,863080.0],["2006-05-19",72.9618,76.4976,72.8792,75.9854,971940.0],["2006-05-22",74.3497,77.0759,72.7305,76.828,776100.0],["2006-05-23",78.5133,80.0994,77.3567,77.4724,765560.0],["2006-05-24",75.6054,77.8855,75.2584,77.0759,875420.0],["2006-05-25",78.1002,80.7768,78.0176,79.5211,606520.0],["2006-05-26",79.0585,81.2229,78.3315,80.5786,411780.0],["2006-05-30",83.5856,83.6847,81.1733,81.3386,596140.0],["2006-05-31",81.3716,84.4778,81.3386,83.503,810600.0],["2006-06-01",82.4621,85.3039,81.9334,84.9074,554440.0],["2006-06-02",85.7665,86.6091,85.2048,85.9317,456280.0],["2006-06-05",86.7083,86.923,83.4369,83.5691,550980.0],["2006-06-06",82.0821,83.883,81.0247,82.6603,750760.0],["2006-06-07",81.5038,81.5203,77.968,77.968,850580.0],["2006-06-08",76.3654,79.7359,74.9775,79.2898,1466060.0],["2006-06-09",80.2316,80.7768,78.7611,78.9098,527100.0],["2006-06-12",79.1742,79.9342,76.6298,76.828,555400.0],["2006-06-13",75.3378,77.1923,74.7583,76.7618,1252360.0],["2006-06-14",76.8611,78.5666,76.4637,77.6228,953520.0],["2006-06-15",78.5997,81.5967,78.3679,81.1827,714900.0],["2006-06-16",80.3217,81.7954,79.4773,80.686,596060.0],["2006-06-19",79.3945,79.4938,76.8611,77.54,674420.0],["2006-06-20",77.9043,79.113,76.9936,77.6062,522200.0],["2006-06-21",77.8546,81.9113,77.8546,80.6363,532960.0],["2006-06-22",79.8581,81.7954,79.5435,81.0668,435220.0],["2006-06-23",82.6232,84.7758,82.408,83.2856,639260.0],["2006-06-26",82.706,84.2956,81.1662,83.6167,505280.0],["2006-06-27",84.0306,85.4049,83.6995,84.5936,502160.0],["2006-06-28",85.1069,86.7296,84.7592,86.4647,641000.0],["2006-06-29",87.2263,87.9217,85.9513,87.6899,819200.0],["2006-06-30",87.7727,88.2694,87.16,87.16,782960.0],["2006-07-03",88.5675,89.445,88.0708,88.7496,356020.0],["2006-07-05",86.0507,89.1635,85.8685,87.2263,529740.0],["2006-07-06",86.5971,87.6403,85.8355,86.3488,468960.0],["2006-07-07",85.7692,87.7562,85.0738,86.1335,388040.0],["2006-07-10",85.1069,85.8355,84.1631,84.9414,488160.0],["2006-07-11",85.5705,86.266,85.1566,86.0176,262200.0],["2006-07-12",85.9348,86.9448,85.2725,85.6036,379660.0],["2006-07-13",85.9348,86.1666,83.1696,83.4511,626620.0],["2006-07-14",83.6167,84.0472,80.1396,83.5505,623560.0],["2006-07-17",82.4742,82.7723,81.2986,81.8285,498220.0],["2006-07-18",81.9609,82.1762,80.4211,81.7622,582720.0],["2006-07-19",81.0337,82.7226,80.7025,81.0171,497640.0],["2006-07-20",81.3649,81.845,79.5932,80.123,459800.0],["2006-07-21",79.8747,79.8747,78.1526,78.55,498220.0],["2006-07-24",77.8546,81.2489,77.6228,80.686,537720.0],["2006-07-25",82.7226,84.7095,82.7226,83.9975,664000.0],["2006-07-26",83.6332,88.0707,83.6332,87.8224,867420.0],["2006-07-27",88.0873,89.7596,86.3487,87.1435,814420.0],["2006-07-28",87.2594,89.594,87.1269,89.1801,485920.0],["2006-07-31",90.6372,91.7797,89.5113,89.5113,740240.0],["2006-08-01",89.2629,89.296,87.2594,89.1801,543420.0],["2006-08-02",90.1404,91.5147,89.7596,90.2232,468240.0],["2006-08-03",88.6668,90.3226,88.0707,88.8986,433780.0],["2006-08-04",89.296,89.8258,87.5078,88.5675,373720.0],["2006-08-07",88.8986,91.0015,87.9383,89.9914,272120.0],["2006-08-08",88.9152,91.0346,88.8324,90.4219,367560.0],["2006-08-09",90.4219,92.3757,90.4219,91.0677,565120.0],["2006-08-10",90.008,90.8193,88.849,89.9418,472660.0],["2006-08-11",90.0576,90.2894,88.8324,89.1801,367800.0],["2006-08-14",87.7561,88.0211,86.4978,87.1932,473920.0],["2006-08-15",87.425,88.6337,86.5309,88.0211,338140.0],["2006-08-16",88.6999,90.0577,87.9217,88.6171,436780.0],["2006-08-17",87.6071,88.584,87.3422,88.4185,439580.0],["2006-08-18",88.584,88.8655,87.4581,88.1039,545580.0],["2006-08-21",88.8986,89.8259,88.8159,89.296,438120.0],["2006-08-22",89.0476,91.8625,89.0311,91.8128,466940.0],["2006-08-23",91.73,92.6075,90.3888,90.7862,382080.0],["2006-08-24",91.0512,91.4651,90.2895,90.9021,408840.0],["2006-08-25",92.293,92.591,90.7365,91.018,418340.0],["2006-08-28",89.5775,91.3989,89.2298,91.167,383500.0],["2006-08-29",90.3392,90.5213,88.7496,89.1636,478960.0],["2006-08-30",88.5841,88.8655,86.7296,88.0873,466900.0],["2006-08-31",87.7065,88.3688,87.0111,87.3257,480360.0],["2006-09-01",86.9945,88.8821,86.9448,88.3025,408520.0],["2006-09-05",86.6302,88.6337,86.564,88.5509,345780.0],["2006-09-06",86.9945,87.425,85.0241,85.2228,506640.0],["2006-09-07",84.279,85.1897,82.9213,84.3949,531920.0],["2006-09-08",83.8154,84.0141,81.7788,82.0106,563220.0],["2006-09-11",81.5304,81.5304,78.8149,78.9309,741040.0],["2006-09-12",79.0633,79.3117,76.8777,77.6725,752100.0],["2006-09-13",77.9877,80.4269,77.6559,79.7798,978300.0],["2006-09-14",79.5807,80.1449,77.1083,77.5231,737920.0],["2006-09-15",77.4568,77.8384,75.4988,75.5486,850640.0],["2006-09-18",75.6149,79.3484,75.4822,78.4358,668580.0],["2006-09-19",78.834,79.2322,75.8804,76.71,539880.0],["2006-09-20",75.7808,76.959,74.2709,74.5032,675540.0],["2006-09-21",74.6691,76.1127,74.6691,75.001,494620.0],["2006-09-22",75.5319,75.6979,73.939,74.3372,343240.0],["2006-09-25",73.2089,73.8726,71.8814,73.2421,691880.0],["2006-09-26",73.4744,76.5607,73.408,76.0629,679440.0],["2006-09-27",76.5607,78.8008,75.1669,77.772,675100.0],["2006-09-28",77.9711,79.7134,77.5729,78.3528,758480.0],["2006-09-29",77.9048,78.9336,76.9922,77.4734,729620.0],["2006-10-02",76.9092,77.407,76.3284,77.0087,637000.0],["2006-10-03",74.8185,74.8185,72.4291,72.6779,803240.0],["2006-10-04",72.3129,73.8395,70.9357,73.6735,1155900.0],["2006-10-05",77.407,77.7056,74.2377,76.262,1038620.0],["2006-10-06",75.8472,76.4944,74.7521,75.6481,720500.0],["2006-10-09",76.3284,77.0917,75.0176,75.2665,564060.0],["2006-10-10",74.9678,76.4944,74.9678,75.98,592100.0],["2006-10-11",75.5154,75.8472,73.3417,73.6403,660860.0],["2006-10-12",73.9058,74.5862,73.0928,73.8063,621500.0],["2006-10-13",74.3704,76.4114,74.3704,76.1625,554820.0],["2006-10-16",76.8594,80.3606,76.7267,80.2278,968840.0],["2006-10-17",80.4601,80.4767,77.4899,78.3362,941220.0],["2006-10-18",78.469,79.73,78.0043,78.4358,525200.0],["2006-10-19",78.8506,80.261,78.4357,79.7798,453900.0],["2006-10-20",80.3274,80.5763,78.4026,78.9004,469600.0],["2006-10-23",72.8605,78.9336,72.8605,78.5187,576360.0],["2006-10-24",78.4856,79.6139,77.6559,79.3152,747200.0],["2006-10-25",79.2986,81.2898,78.0541,80.5431,721420.0],["2006-10-26",81.0077,81.6382,79.0663,79.6968,472620.0],["2006-10-27",79.5807,81.323,79.5807,80.6261,558420.0],["2006-10-30",79.7798,79.9955,78.0375,78.3528,502660.0],["2006-10-31",78.0043,79.3152,77.324,78.8008,609580.0],["2006-11-01",78.0209,78.3694,75.9468,76.4114,721880.0],["2006-11-02",76.3616,78.2533,76.0796,77.4734,662060.0],["2006-11-03",78.6515,80.1946,77.8882,79.6968,603400.0],["2006-11-06",79.6968,82.2024,79.5973,81.6382,669420.0],["2006-11-07",82.219,82.6007,81.2732,81.3562,696560.0],["2006-11-08",81.157,84.0608,80.8252,83.4137,806860.0],["2006-11-09",84.2433,85.8197,83.9778,84.2765,688380.0],["2006-11-10",83.6792,84.0276,82.1692,82.5343,420320.0],["2006-11-13",82.1858,82.5509,81.1405,81.6382,538320.0],["2006-11-14",82.6172,82.75,81.5719,82.4845,393780.0],["2006-11-15",82.4845,84.4093,81.9037,83.7456,510340.0],["2006-11-16",84.0608,84.625,81.4391,81.688,682360.0],["2006-11-17",80.8418,83.6128,80.261,82.9325,679620.0],["2006-11-20",82.0697,84.2765,81.9203,83.3639,499520.0],["2006-11-21",83.7621,85.4546,83.7456,85.0564,436540.0],["2006-11-22",84.9569,85.3717,82.7998,84.4591,617860.0],["2006-11-24",84.9237,85.604,84.8739,85.1726,162780.0],["2006-11-27",85.2887,85.6703,83.8119,84.8407,428080.0],["2006-11-28",84.5586,86.5166,84.2931,85.969,642840.0],["2006-11-29",85.9524,87.6947,85.521,87.479,691820.0],["2006-11-30",87.0642,88.6738,86.6328,86.6328,726860.0],["2006-12-01",85.5376,87.927,85.1228,87.8606,530500.0],["2006-12-04",87.4458,88.4414,86.5664,88.4414,583260.0],["2006-12-05",88.6074,89.1218,87.5454,87.9271,495420.0],["2006-12-06",87.5785,89.437,87.4956,88.3252,478560.0],["2006-12-07",88.1428,88.1926,86.5166,87.4624,384360.0],["2006-12-08",88.1427,88.906,87.3629,87.6118,385260.0],["2006-12-11",87.1306,88.5908,86.9812,87.9436,388640.0],["2006-12-12",87.5122,88.4248,86.6659,86.7489,652700.0],["2006-12-13",86.9152,88.0457,86.5162,87.6134,512100.0],["2006-12-14",87.8794,88.4779,86.8985,87.0315,595320.0],["2006-12-15",86.433,86.4995,82.7921,83.1413,1166100.0],["2006-12-18",81.2959,81.3126,78.3866,78.9186,1426760.0],["2006-12-19",78.6692,81.2294,77.9044,79.9161,835100.0],["2006-12-20",80.4647,81.8778,79.6667,79.7332,849660.0],["2006-12-21",79.434,80.1322,78.4697,79.0849,660580.0],["2006-12-22",79.0349,79.1513,77.6218,77.9377,498520.0],["2006-12-26",77.2893,78.5362,76.6576,77.2228,329540.0],["2006-12-27",77.5387,77.8712,77.0233,77.4722,439300.0],["2006-12-28",77.3558,78.4364,76.7241,77.9876,489620.0],["2006-12-29",77.306,77.8712,76.3916,76.3916,561800.0],["2007-01-03",73.9976,76.641,70.4565,75.3775,995440.0],["2007-01-04",74.6626,75.1946,72.8172,73.4157,1044700.0],["2007-01-05",73.6485,75.1114,73.1497,74.5961,893960.0],["2007-01-08",76.8072,76.907,74.8288,75.4938,734940.0],["2007-01-09",73.9976,76.1921,73.848,75.2777,793380.0],["2007-01-10",75.1115,76.1589,74.5296,75.0782,736180.0],["2007-01-11",75.0782,76.2752,74.1638,74.38,623920.0],["2007-01-12",74.9452,77.0067,74.9452,76.7241,582660.0],["2007-01-16",76.7241,77.4888,75.4606,76.6243,523180.0],["2007-01-17",76.641,77.9377,76.0591,77.572,571360.0],["2007-01-18",76.0757,77.9876,75.8097,76.0259,656060.0],["2007-01-19",76.3251,77.7216,75.9926,77.5387,575160.0],["2007-01-22",77.9211,78.1704,76.0923,76.8404,662440.0],["2007-01-23",77.3725,78.9851,77.3226,78.8188,593800.0],["2007-01-24",78.3367,79.2178,77.8047,79.0682,545420.0],["2007-01-25",79.0183,79.0515,77.6717,77.8213,476060.0],["2007-01-26",78.1372,79.1846,78.0375,78.0541,451840.0],["2007-01-29",78.2203,78.5029,76.8405,77.1896,379580.0],["2007-01-30",77.705,80.4315,77.4889,80.0159,574520.0],["2007-01-31",79.6335,81.4788,79.5005,79.8496,539500.0],["2007-02-01",80.3151,81.296,79.8995,80.498,498700.0],["2007-02-02",80.3982,80.6309,79.4838,80.1156,376400.0],["2007-02-05",80.897,81.2627,80.3816,81.163,414880.0],["2007-02-06",81.5121,81.5619,80.2984,81.0466,392520.0],["2007-02-07",80.9634,81.7448,80.0158,80.4148,412740.0],["2007-02-08",80.4148,81.4622,79.7166,81.1131,350960.0],["2007-02-09",81.2128,81.8944,80.7307,80.9135,293520.0],["2007-02-12",80.714,80.7805,78.6027,79.4505,449100.0],["2007-02-13",79.5836,81.7781,79.5836,81.7282,517940.0],["2007-02-14",81.9443,82.892,80.8803,81.7448,592560.0],["2007-02-15",81.3791,82.4098,80.8803,81.828,427400.0],["2007-02-16",81.9942,82.1272,81.1131,81.3624,325480.0],["2007-02-20",79.5669,80.1322,78.7357,79.9659,553500.0],["2007-02-21",80.3151,80.6309,79.1846,80.1821,398720.0],["2007-02-22",79.8163,79.916,78.453,79.5337,618520.0],["2007-02-23",80.2984,80.9634,79.5669,80.2818,549000.0],["2007-02-26",80.8637,82.1937,80.8637,82.0441,411500.0],["2007-02-27",80.8138,81.5619,79.4838,80.2818,588680.0],["2007-02-28",79.8496,81.2627,79.5337,80.7473,620080.0],["2007-03-01",79.384,81.3957,78.985,80.2818,629820.0],["2007-03-02",79.7831,80.1987,77.8878,78.1206,617140.0],["2007-03-05",77.0566,77.9543,76.4747,77.6551,496240.0],["2007-03-06",78.5528,78.9518,78.1538,78.6692,391360.0],["2007-03-07",78.8188,80.1987,78.3367,78.6027,812520.0],["2007-03-08",78.7357,79.5004,78.3866,78.9352,459300.0],["2007-03-09",79.5005,80.0823,79.0848,79.6168,365200.0],["2007-03-12",79.168,79.4506,78.4198,78.7856,348380.0],["2007-03-13",78.7689,79.253,77.6837,77.7671,489760.0],["2007-03-14",77.9174,78.5852,77.0826,78.5184,488360.0],["2007-03-15",78.7522,78.7522,78.0677,78.435,273160.0],["2007-03-16",78.7355,78.819,76.5818,76.6653,387540.0],["2007-03-19",77.1327,79.6036,77.0325,79.5535,435820.0],["2007-03-20",79.7205,80.1546,79.1529,79.7372,475000.0],["2007-03-21",79.804,81.4401,79.6203,81.0227,562020.0],["2007-03-22",81.5403,82.8426,81.3901,82.6923,684500.0],["2007-03-23",82.7925,83.6439,82.6923,83.4603,527700.0],["2007-03-26",83.6272,84.8794,83.3768,84.7625,699100.0],["2007-03-27",84.5622,85.2467,84.4453,84.9796,380480.0],["2007-03-28",85.4637,85.9646,84.7959,84.9295,477420.0],["2007-03-29",85.6474,85.7142,84.7792,85.5806,370360.0],["2007-03-30",85.1632,85.5806,84.3785,84.5288,470600.0],["2007-04-02",84.4453,86.1316,84.4453,85.8143,323480.0],["2007-04-03",85.2968,86.3987,84.5622,85.8143,442460.0],["2007-04-04",85.831,86.5155,84.9963,86.4154,394300.0],["2007-04-05",86.382,87.2334,86.2484,86.9329,329960.0],["2007-04-09",86.7159,87.7343,86.5489,86.6658,281360.0],["2007-04-10",87.2,87.9012,87.0331,87.3002,367460.0],["2007-04-11",87.6675,88.135,86.9663,87.6008,384100.0],["2007-04-12",88.1016,90.1718,87.7844,89.9047,538080.0],["2007-04-13",89.9047,90.2553,89.1868,90.2386,316100.0],["2007-04-16",90.7061,91.1402,89.9214,90.8898,449200.0],["2007-04-17",90.9398,91.3906,89.2369,89.7211,442380.0],["2007-04-18",89.7211,91.4574,89.5207,91.1402,558600.0],["2007-04-19",90.1886,90.1886,88.8028,88.9531,430200.0],["2007-04-20",89.5541,90.0216,88.9197,89.2703,445660.0],["2007-04-23",88.6358,89.8713,88.352,89.3704,449480.0],["2007-04-24",89.2703,89.7044,88.6526,89.2703,492700.0],["2007-04-25",89.8713,91.808,89.1033,90.5725,770080.0],["2007-04-26",89.5708,89.7377,88.6859,89.0532,545200.0],["2007-04-27",88.2185,89.6209,88.0348,89.3204,566440.0],["2007-04-30",89.4873,89.9214,87.4338,87.5674,470080.0],["2007-05-01",87.751,88.8863,86.4655,88.5524,504600.0],["2007-05-02",88.4021,90.3221,87.7677,89.9047,702860.0],["2007-05-03",90.4389,92.0751,89.7878,91.7245,486860.0],["2007-05-04",92.6094,94.5293,92.5927,94.4125,776440.0],["2007-05-07",93.6611,95.0803,93.2104,94.4625,550760.0],["2007-05-08",93.728,95.2807,92.9767,95.0803,505200.0],["2007-05-09",95.1637,96.6329,93.6111,94.1286,689980.0],["2007-05-10",94.2789,94.8132,93.2438,94.0118,480440.0],["2007-05-11",94.0285,99.0371,93.8615,98.7533,1023260.0],["2007-05-14",98.8701,99.4378,98.052,98.4861,518080.0],["2007-05-15",99.4211,101.0071,98.7699,99.6214,883800.0],["2007-05-16",99.5046,101.0072,99.4044,100.8903,632600.0],["2007-05-17",101.4412,103.4613,100.5563,103.0106,515100.0],["2007-05-18",103.6617,104.8972,103.3111,104.2962,646960.0],["2007-05-21",104.7302,105.5316,104.1459,104.6968,551200.0],["2007-05-22",104.0123,104.9306,102.6767,102.877,497120.0],["2007-05-23",103.2944,104.0123,102.443,102.7435,615560.0],["2007-05-24",102.5097,103.6617,99.972,100.3727,592340.0],["2007-05-25",101.5247,102.827,101.1574,102.3094,391580.0],["2007-05-29",102.1925,102.3094,100.139,100.6399,484620.0],["2007-05-30",99.7049,103.2944,99.6214,103.2777,550500.0],["2007-05-31",103.5615,104.2294,102.493,102.5097,514660.0],["2007-06-01",103.2944,105.4314,102.8603,104.1292,453920.0],["2007-06-04",103.5615,106.9173,103.044,106.5333,477820.0],["2007-06-05",106.3497,107.7855,105.3814,107.1177,564260.0],["2007-06-06",106.7837,107.0341,105.6317,106.4331,566420.0],["2007-06-07",105.7486,106.9674,103.7619,103.8954,741580.0],["2007-06-08",102.9939,105.2978,102.2092,104.8805,500000.0],["2007-06-11",105.3313,105.6151,104.1626,105.014,387880.0],["2007-06-12",104.1793,106.2495,103.3278,104.0791,390260.0],["2007-06-13",104.7658,105.821,103.7274,105.5698,454880.0],["2007-06-14",105.62,109.1373,105.1343,108.7689,439360.0],["2007-06-15",109.5058,110.6448,109.1541,110.0418,422700.0],["2007-06-18",109.5561,111.097,109.3551,110.4773,453900.0],["2007-06-19",109.824,112.0014,109.4053,111.1305,403220.0],["2007-06-20",110.3768,111.6664,108.0486,108.2999,558860.0],["2007-06-21",109.2881,110.561,108.6181,110.159,553720.0],["2007-06-22",110.8457,110.8457,108.1491,109.7068,458500.0],["2007-06-25",108.5344,108.5511,105.3688,105.5698,734660.0],["2007-06-26",105.9383,106.1895,102.0357,102.3539,683180.0],["2007-06-27",101.3155,104.3806,100.2938,104.0959,674740.0],["2007-06-28",105.5027,105.7205,101.8012,102.0859,747960.0],["2007-06-29",103.5097,103.5432,102.019,102.9234,542460.0],["2007-07-02",102.9234,105.4191,102.9234,105.3688,329180.0],["2007-07-03",106.8427,106.8427,104.8161,105.419,244480.0],["2007-07-05",104.3806,105.0338,102.5717,104.0289,493840.0],["2007-07-06",105.1343,105.553,103.9786,104.7156,401760.0],["2007-07-09",104.6318,106.9264,104.5648,105.9717,493600.0],["2007-07-10",104.9835,106.4742,104.6821,105.5195,432660.0],["2007-07-11",104.6319,105.3186,104.3471,104.9836,392620.0],["2007-07-12",105.8378,106.7757,104.9165,106.5412,396540.0],["2007-07-13",107.1777,108.1156,106.424,107.3787,318540.0],["2007-07-16",107.1944,107.3284,104.4643,105.2348,393880.0],["2007-07-17",106.1727,106.6919,104.6151,104.7323,465140.0],["2007-07-18",104.5146,106.96,104.2634,106.96,513100.0],["2007-07-19",107.6634,109.1708,107.2782,108.3669,392760.0],["2007-07-20",108.1157,108.7689,106.2565,106.692,423260.0],["2007-07-23",106.3737,106.5244,104.3638,105.218,604700.0],["2007-07-24",103.8446,104.1461,100.746,101.2987,704140.0],["2007-07-25",104.4476,104.4476,99.8416,103.9451,986100.0],["2007-07-26",103.4091,103.9451,99.1884,100.6288,973700.0],["2007-07-27",100.3273,103.0406,99.2051,101.282,974360.0],["2007-07-30",101.349,102.6387,100.0928,101.0475,745020.0],["2007-07-31",102.6554,105.62,102.1027,102.1362,810900.0],["2007-08-01",101.751,103.8614,100.5618,103.2082,876660.0],["2007-08-02",104.4476,105.7372,102.9736,105.218,807580.0],["2007-08-03",104.95,105.352,102.6722,102.9401,794260.0],["2007-08-06",103.6102,103.6269,98.2672,100.0761,639700.0],["2007-08-07",99.5736,102.1027,99.2889,100.4781,843100.0],["2007-08-08",102.1362,103.8781,101.4495,102.1362,621340.0],["2007-08-09",99.1716,102.4042,97.7647,99.4228,839080.0],["2007-08-10",97.3292,100.7293,96.14,100.3273,752940.0],["2007-08-13",101.5667,103.6269,100.6288,100.8298,473100.0],["2007-08-14",100.8967,101.416,97.9489,98.7863,489540.0],["2007-08-15",98.1164,99.5736,96.6425,96.9105,547580.0],["2007-08-16",95.7548,96.006,92.3379,95.4533,1028080.0],["2007-08-17",98.8199,99.1548,96.0227,98.2001,651980.0],["2007-08-20",97.4465,98.4347,96.3243,97.9824,431300.0],["2007-08-21",97.3459,98.7026,96.0395,96.8267,336360.0],["2007-08-22",98.1164,98.3174,96.4583,97.078,346980.0],["2007-08-23",98.5351,98.9874,97.1952,98.4011,325460.0],["2007-08-24",98.9204,99.8918,98.6189,99.5234,226220.0],["2007-08-27",98.6189,98.6189,97.2119,97.3627,308320.0],["2007-08-28",96.1233,96.7095,95.5203,96.1568,370160.0],["2007-08-29",97.3962,98.7529,96.8937,98.2337,332160.0],["2007-08-30",97.8986,98.4346,96.5755,97.2287,552600.0],["2007-08-31",98.7194,99.4061,97.9824,97.9824,349180.0],["2007-09-04",98.6691,99.9923,98.4179,99.4563,334060.0],["2007-09-05",99.0209,99.3559,97.6977,99.1381,447020.0],["2007-09-06",99.7076,100.2938,98.9204,100.277,359060.0],["2007-09-07",98.5016,99.5903,97.8484,98.8366,342380.0],["2007-09-10",98.6524,99.9588,97.6977,99.2051,361940.0],["2007-09-11",100.1431,101.6672,99.4731,101.1815,344660.0],["2007-09-12",101.5008,102.1562,100.6606,101.652,452260.0],["2007-09-13",101.9545,105.097,101.7528,103.1644,479140.0],["2007-09-14",102.8283,104.9625,102.5931,103.7526,277340.0],["2007-09-17",103.2317,105.7188,103.2317,104.3744,349380.0],["2007-09-18",104.8785,107.8194,104.3912,107.2984,627620.0],["2007-09-19",106.7775,107.7353,104.1895,104.9458,727060.0],["2007-09-20",105.6347,105.87,103.9038,104.8953,399000.0],["2007-09-21",105.5844,106.8111,105.2147,105.2147,315960.0],["2007-09-24",104.7609,105.6852,104.1896,104.3408,386500.0],["2007-09-25",103.3493,105.2483,102.6267,104.1728,449820.0],["2007-09-26",104.5256,104.9457,101.3495,102.2234,480240.0],["2007-09-27",103.4334,103.9543,102.3578,103.0805,330300.0],["2007-09-28",103.7862,105.1978,103.467,103.9375,341080.0],["2007-10-01",103.6013,105.8868,103.5173,105.4667,484460.0],["2007-10-02",104.5928,105.6347,103.4669,105.4835,369880.0],["2007-10-03",104.8617,105.2314,103.1308,103.4333,377700.0],["2007-10-04",103.3661,104.9962,102.2738,104.1728,345300.0],["2007-10-05",105.702,105.9037,104.7609,105.2147,261420.0],["2007-10-08",104.5088,104.9961,103.5173,104.2399,147280.0],["2007-10-09",104.408,105.6516,103.8871,105.3155,372700.0],["2007-10-10",104.9794,106.0213,104.8113,105.8532,438000.0],["2007-10-11",106.8615,109.8023,106.2733,107.248,624440.0],["2007-10-12",108.105,109.6006,107.8025,109.1133,455840.0],["2007-10-15",110.0712,110.7266,108.3907,109.4998,570980.0],["2007-10-16",109.4999,110.441,108.6933,109.92,538740.0],["2007-10-17",111.3316,111.7517,109.6343,110.7435,485860.0],["2007-10-18",111.4156,113.2305,110.3737,112.6087,561260.0],["2007-10-19",112.2727,112.7264,108.9957,109.4831,591120.0],["2007-10-22",106.0549,107.6514,105.5003,107.5337,557940.0],["2007-10-23",108.374,110.3065,107.3152,108.3571,452140.0],["2007-10-24",107.9034,110.0712,107.1976,109.6679,441340.0],["2007-10-25",110.2224,113.5161,110.2224,111.9029,893240.0],["2007-10-26",111.0627,113.4658,110.8275,112.5415,669100.0],["2007-10-29",112.7432,113.9531,112.2054,112.7432,578820.0],["2007-10-30",111.7517,112.1382,110.5754,111.3316,361300.0],["2007-10-31",112.5079,117.4485,112.2726,117.1292,659240.0],["2007-11-01",117.1797,119.9021,115.8353,118.7929,869740.0],["2007-11-02",121.364,121.9689,119.0113,121.8009,811480.0],["2007-11-05",121.5993,121.5993,118.8937,120.5406,572000.0],["2007-11-06",126.5231,126.5231,121.885,123.952,695140.0],["2007-11-07",123.6664,127.4642,123.0278,123.3303,1127400.0],["2007-11-08",123.3638,124.725,120.9439,123.0277,1038980.0],["2007-11-09",122.6748,122.6748,119.4315,120.2381,739260.0],["2007-11-12",119.0618,119.0618,115.0118,115.2807,643140.0],["2007-11-13",115.9865,117.23,113.3481,116.4906,488780.0],["2007-11-14",117.5158,118.6585,115.8521,116.289,463520.0],["2007-11-15",112.9449,115.8521,111.8525,113.1969,528340.0],["2007-11-16",110.6762,115.1294,110.6762,114.3396,643940.0],["2007-11-19",113.9868,113.9868,111.6509,112.2223,561900.0],["2007-11-20",112.2222,114.6757,111.9702,114.0708,523880.0],["2007-11-21",115.4488,115.4488,112.5583,113.3482,558280.0],["2007-11-23",113.5498,114.5917,113.0457,114.1548,137480.0],["2007-11-26",113.1969,115.8688,113.1969,113.3985,507820.0],["2007-11-27",111.3316,111.9534,107.248,109.8192,851180.0],["2007-11-28",108.5251,110.4577,108.2059,109.9535,450880.0],["2007-11-29",109.2814,111.4156,108.71,109.9535,428380.0],["2007-11-30",109.8359,110.4913,108.0378,109.6511,440140.0],["2007-12-03",108.71,110.1048,108.5924,109.6343,292740.0],["2007-12-04",108.2227,112.0878,107.6009,108.0379,432320.0],["2007-12-05",108.8109,111.3652,108.3235,110.0712,517100.0],["2007-12-06",109.5839,113.6002,108.5084,112.8608,377920.0],["2007-12-07",113.365,114.306,111.8357,113.0625,365320.0],["2007-12-10",112.76,115.2639,112.76,114.9614,451040.0],["2007-12-11",115.2303,115.348,109.6679,109.9872,760060.0],["2007-12-12",113.1224,115.9712,112.937,113.9147,1096060.0],["2007-12-13",113.527,115.1115,112.9708,113.9316,436180.0],["2007-12-14",113.2573,114.808,112.4819,113.9821,316600.0],["2007-12-17",113.9653,114.7407,112.0268,113.1393,375600.0],["2007-12-18",114.0158,115.0778,111.8751,112.5156,351920.0],["2007-12-19",112.1617,114.4878,112.1617,113.3585,284940.0],["2007-12-20",113.6619,114.5384,112.8528,113.8136,182600.0],["2007-12-21",113.7799,115.8869,112.5662,114.8755,292340.0],["2007-12-24",116.0217,116.578,114.9261,116.4431,162660.0],["2007-12-26",116.7297,117.3028,116.1397,116.5949,146260.0],["2007-12-27",116.696,116.9826,115.0778,115.3644,170420.0],["2007-12-28",115.8026,117.2859,115.8026,116.6623,152680.0],["2007-12-31",116.9151,117.0163,114.4035,114.5552,195520.0],["2008-01-02",115.0609,117.8591,115.0609,117.3365,322520.0],["2008-01-03",117.7411,120.8932,116.7297,120.0672,420300.0],["2008-01-04",119.0053,119.4942,116.9826,117.3197,337180.0],["2008-01-07",117.168,118.0951,114.4878,116.1229,433460.0],["2008-01-08",116.9488,118.0108,115.2463,115.398,518900.0],["2008-01-09",114.5721,116.4431,114.5215,115.87,587300.0],["2008-01-10",115.2126,115.2126,112.2459,114.5047,453060.0],["2008-01-11",114.1338,114.1844,112.3302,113.2741,442400.0],["2008-01-14",114.0664,115.6003,114.0664,114.5215,798840.0],["2008-01-15",114.5047,114.5047,110.24,110.7794,937160.0],["2008-01-16",109.3129,109.9872,105.5708,106.8182,843140.0],["2008-01-17",107.2228,108.2679,103.2784,103.8853,680020.0],["2008-01-18",102.9076,106.7677,101.7951,104.8798,860960.0],["2008-01-22",101.0197,103.9021,99.7386,102.7727,865080.0],["2008-01-23",101.8625,102.9581,97.9855,102.8233,1020160.0],["2008-01-24",103.1604,108.3184,103.1604,107.0711,764440.0],["2008-01-25",109.7849,109.7849,105.2843,106.5654,529660.0],["2008-01-28",107.4924,107.661,104.9809,107.5767,484120.0],["2008-01-29",108.3858,109.6501,107.779,109.3466,462080.0],["2008-01-30",109.3973,113.1562,109.1444,111.1672,686120.0],["2008-01-31",110.0883,112.2291,106.9362,111.3525,501140.0],["2008-02-01",110.9817,114.9261,110.594,114.2518,523820.0],["2008-02-04",115.1284,116.2577,113.8136,115.5498,339780.0],["2008-02-05",114.6227,114.6227,111.7066,112.0268,592900.0],["2008-02-06",112.8359,113.6956,109.2961,109.5826,401100.0],["2008-02-07",108.9421,110.9143,107.3576,110.6277,551180.0],["2008-02-08",111.5379,113.881,110.948,113.4595,588560.0],["2008-02-11",113.0887,117.3028,112.5156,117.2353,634580.0],["2008-02-12",117.7242,118.685,116.0386,116.8814,642840.0],["2008-02-13",116.4263,118.3648,115.7015,118.0782,549440.0],["2008-02-14",118.8367,120.8763,118.0782,119.3255,710660.0],["2008-02-15",119.8481,119.8481,115.9038,117.64,487340.0],["2008-02-19",119.2244,120.1852,117.0668,117.4882,727460.0],["2008-02-20",117.8253,119.8649,115.9374,119.6627,671700.0],["2008-02-21",119.9155,119.9155,116.9319,118.2467,448680.0],["2008-02-22",118.2131,119.9493,116.9994,119.6122,646060.0],["2008-02-25",119.6795,124.8207,119.6795,123.8261,921400.0],["2008-02-26",126.0512,127.4503,122.7137,126.7086,756920.0],["2008-02-27",126.5906,127.8549,125.3096,126.5738,638900.0],["2008-02-28",125.9164,133.8052,125.9164,131.6813,1140880.0],["2008-02-29",130.3833,130.9227,127.8548,128.4616,617300.0],["2008-03-03",129.7595,130.0461,126.5569,128.1751,572740.0],["2008-03-04",128.2425,129.7933,126.4389,128.4111,847180.0],["2008-03-05",129.0853,131.1587,128.8156,131.0912,697160.0],["2008-03-06",131.7487,131.8836,128.9337,130.6362,760940.0],["2008-03-07",128.3774,131.8666,128.2088,129.6416,711080.0],["2008-03-10",127.5009,131.1418,127.2817,128.192,564520.0],["2008-03-11",129.6247,130.5181,128.0065,129.8101,627320.0],["2008-03-12",129.8779,131.4537,127.6074,129.4543,534740.0],["2008-03-13",127.5058,134.4529,127.5058,133.7074,1155300.0],["2008-03-14",132.8771,135.1307,131.8435,134.8596,1030260.0],["2008-03-17",132.3857,132.3857,127.8446,129.3527,682280.0],["2008-03-18",131.386,132.0299,129.7593,130.7082,633040.0],["2008-03-19",130.3862,130.471,121.7955,121.948,932960.0],["2008-03-20",118.8472,122.6766,116.6275,121.7447,806160.0],["2008-03-24",121.7447,124.7947,119.5081,122.3886,408520.0],["2008-03-25",122.0328,125.8283,121.5922,125.303,455600.0],["2008-03-26",127.0652,129.251,125.3707,128.0988,566380.0],["2008-03-27",128.8105,129.7594,127.5058,128.2513,488160.0],["2008-03-28",127.6074,129.3357,125.9469,126.8449,447260.0],["2008-03-31",127.0822,129.0138,125.8791,128.353,500240.0],["2008-04-01",128.2344,128.6241,125.6588,126.9974,638220.0],["2008-04-02",126.7432,130.3354,126.7432,129.6576,533340.0],["2008-04-03",129.0815,131.1148,128.7596,129.7762,481340.0],["2008-04-04",129.6238,131.2504,129.6238,129.9457,454400.0],["2008-04-07",130.9624,132.1146,129.2002,130.0982,365720.0],["2008-04-08",129.4034,132.0637,129.4034,131.674,342580.0],["2008-04-09",131.2166,134.0463,130.488,133.8091,709380.0],["2008-04-10",134.4868,134.8935,131.996,134.7918,604640.0],["2008-04-11",132.9618,134.5376,132.4196,132.6229,350880.0],["2008-04-14",133.9785,136.6218,133.3515,135.944,479800.0],["2008-04-15",137.5537,139.7396,137.1471,138.9432,703620.0],["2008-04-16",143.7723,144.1281,140.3326,143.7723,685480.0],["2008-04-17",143.7214,144.7889,141.3492,141.9084,605920.0],["2008-04-18",142.7556,146.3817,140.807,146.1105,629180.0],["2008-04-21",146.6358,148.5844,144.5517,146.1105,595460.0],["2008-04-22",145.06,145.2973,142.3829,143.9248,617660.0],["2008-04-23",142.8404,143.264,140.2309,140.8409,512920.0],["2008-04-24",138.4517,139.7056,134.9782,135.8084,584480.0],["2008-04-25",136.3676,139.2311,135.4695,138.8075,608100.0],["2008-04-28",141.0442,141.8575,139.5023,139.6717,441280.0],["2008-04-29",137.1471,138.8923,133.4702,133.9954,532320.0],["2008-04-30",135.5543,138.1806,134.6054,136.9268,486980.0],["2008-05-01",135.351,135.351,129.6238,131.7249,720000.0],["2008-05-02",132.0637,134.8426,132.0637,133.6226,453420.0],["2008-05-05",132.9448,138.3331,132.9448,137.1639,445220.0],["2008-05-06",137.9773,143.1114,137.6723,142.1964,691100.0],["2008-05-07",143.2809,143.8062,140.9934,142.349,771960.0],["2008-05-08",141.0612,145.687,141.0612,145.3481,617580.0],["2008-05-09",147.1103,147.6525,144.0264,145.6022,508960.0],["2008-05-12",156.1585,158.6832,151.6513,155.4299,2015360.0],["2008-05-13",156.7177,156.7177,153.261,153.566,710440.0],["2008-05-14",152.668,155.2435,152.6341,153.3627,597780.0],["2008-05-15",155.2775,156.0569,152.2783,155.5655,676380.0],["2008-05-16",159.6321,159.8693,157.7852,159.4457,797540.0],["2008-05-19",160.6826,162.1907,159.6151,161.2249,449640.0],["2008-05-20",162.6482,164.1732,161.5298,164.1732,835380.0],["2008-05-21",163.7157,168.3584,160.9368,161.1232,928580.0],["2008-05-22",162.0721,163.004,158.6663,159.8016,735140.0],["2008-05-23",161.3097,161.801,156.1078,158.1072,453820.0],["2008-05-27",157.4971,157.4971,153.5321,153.9727,595620.0],["2008-05-28",152.6003,155.7858,150.4145,155.3452,723300.0],["2008-05-29",154.193,157.0736,151.0075,151.5667,644340.0],["2008-05-30",152.1258,154.6844,150.3467,153.1255,539460.0],["2008-06-02",151.8716,154.7013,150.7363,153.5999,646400.0],["2008-06-03",152.38,155.9213,151.465,152.2105,627440.0],["2008-06-04",150.7364,151.5327,147.9236,148.3133,670560.0],["2008-06-05",149.8552,154.0235,148.415,153.6677,695820.0],["2008-06-06",156.1924,160.4116,155.0741,156.9041,804300.0],["2008-06-09",157.0397,159.5983,155.0911,158.7171,703680.0],["2008-06-10",158.4291,158.9374,151.3294,154.2608,766240.0],["2008-06-11",155.7925,157.6476,154.6182,155.4521,701460.0],["2008-06-12",153.5119,154.9415,151.0101,152.5588,720780.0],["2008-06-13",150.7038,155.5882,150.3804,154.9756,523380.0],["2008-06-16",158.2603,161.7832,157.5284,158.9751,764020.0],["2008-06-17",158.8219,160.3026,157.5285,159.4686,559940.0],["2008-06-18",160.3025,162.9064,158.005,162.9064,647460.0],["2008-06-19",164.4041,164.4041,154.1076,154.3629,802600.0],["2008-06-20",155.8095,156.7966,151.793,151.793,683260.0],["2008-06-23",151.4867,156.4732,151.1293,155.9967,524160.0],["2008-06-24",155.8946,156.1159,152.4057,153.3418,655000.0],["2008-06-25",153.8183,154.8054,146.7384,150.5506,816040.0],["2008-06-26",151.2143,152.4567,147.0447,151.3335,676000.0],["2008-06-27",152.8312,153.7332,150.3804,151.5888,616760.0],["2008-06-30",153.2397,156.5924,152.8993,154.7543,664060.0],["2008-07-01",155.6223,156.8647,153.0525,155.9457,349980.0],["2008-07-02",157.4263,160.6769,152.8311,153.3928,909440.0],["2008-07-03",152.4227,153.8694,148.202,151.3165,513220.0],["2008-07-07",147.6063,149.2061,141.8879,143.4197,884800.0],["2008-07-08",140.6625,140.7817,136.663,139.7435,1087060.0],["2008-07-09",143.3686,143.6069,136.2717,136.6801,848200.0],["2008-07-10",137.5481,141.1561,134.9612,141.1561,929880.0],["2008-07-11",142.1092,143.7941,139.5053,141.1731,834100.0],["2008-07-14",142.9261,147.0107,142.2964,146.5852,666140.0],["2008-07-15",147.1638,147.1638,140.4583,141.2242,711100.0],["2008-07-16",139.6924,140.9348,133.8038,137.0204,1008900.0],["2008-07-17",136.6971,139.9307,128.9534,131.7616,972040.0],["2008-07-18",132.6466,137.9225,131.4553,133.055,721640.0],["2008-07-21",135.1143,137.2417,132.4083,136.1355,606060.0],["2008-07-22",134.8761,134.8761,129.3449,130.9107,718340.0],["2008-07-23",129.8895,130.7745,123.235,123.5924,1196780.0],["2008-07-24",123.9328,127.2686,121.5672,123.0308,1421300.0],["2008-07-25",125.5156,127.9833,123.3031,125.7709,1001960.0],["2008-07-28",126.792,129.8214,124.5795,124.8178,768340.0],["2008-07-29",125.4305,125.6687,119.7631,120.563,1193080.0],["2008-07-30",119.2015,127.2856,119.2015,126.3495,957960.0],["2008-07-31",125.2433,125.2433,122.265,122.8606,864220.0],["2008-08-01",122.2138,127.3536,122.0436,123.269,795640.0],["2008-08-04",121.6523,123.3882,113.6363,114.9127,776220.0],["2008-08-05",115.7126,117.4316,113.7044,116.7508,1372340.0],["2008-08-06",116.955,120.8353,116.955,120.1886,689480.0],["2008-08-07",121.3289,121.3289,118.5718,119.7631,923940.0],["2008-08-08",116.5976,117.2783,111.628,113.1257,917020.0],["2008-08-11",113.5852,114.9807,110.0793,112.7342,746300.0],["2008-08-12",114.0107,114.8106,112.6492,113.8405,1193060.0],["2008-08-13",113.1087,119.4398,112.2918,119.0313,874960.0],["2008-08-14",117.9421,119.4398,115.4063,117.0742,845580.0],["2008-08-15",114.6744,116.4103,111.9173,112.7342,1003460.0],["2008-08-18",114.0107,115.1339,111.9684,112.6321,767900.0],["2008-08-19",112.479,116.2062,112.1556,115.6275,966120.0],["2008-08-20",116.7678,122.3841,116.7678,121.7714,1242760.0],["2008-08-21",124.971,127.2515,123.3712,126.4006,967420.0],["2008-08-22",125.5156,126.3155,120.9885,122.9797,609140.0],["2008-08-25",123.2861,123.2861,119.7462,121.9757,556920.0],["2008-08-26",123.3371,126.3835,123.1669,125.7879,806500.0],["2008-08-27",127.3536,129.7533,126.3495,127.66,653140.0],["2008-08-28",130.0597,130.0597,124.5285,127.1154,804060.0],["2008-08-29",128.3067,128.4429,126.3495,127.4728,713120.0],["2008-09-02",121.6522,122.8095,119.7121,121.2778,969040.0],["2008-09-03",120.2567,122.35,115.0999,118.0102,1021260.0],["2008-09-04",118.0102,118.7079,111.7812,114.2489,1307440.0],["2008-09-05",114.249,115.8317,111.3387,115.3552,1237000.0],["2008-09-08",117.5847,118.0783,113.5852,114.0618,1561240.0],["2008-09-09",113.1257,113.1257,105.9607,106.3011,1354540.0],["2008-09-10",107.2201,111.2366,106.8117,109.6709,1420920.0],["2008-09-11",110.2702,113.1473,106.7766,112.3081,1425200.0],["2008-09-12",113.7981,116.2641,112.9076,115.6305,1026160.0],["2008-09-15",110.784,114.2947,108.8146,109.4482,1705780.0],["2008-09-16",104.6874,113.0446,104.6874,112.3767,1693440.0],["2008-09-17",113.1815,114.7057,106.3828,110.5442,1946280.0],["2008-09-18",111.7601,116.9833,110.4928,116.2127,1989460.0],["2008-09-19",117.4972,123.6452,117.48,122.806,1359500.0],["2008-09-22",124.4843,127.4812,121.9155,123.0628,902980.0],["2008-09-23",124.176,126.6592,119.9632,121.71,855600.0],["2008-09-24",122.2066,125.0152,119.2782,120.5454,869240.0],["2008-09-25",120.0146,124.57,119.6378,123.6794,695040.0],["2008-09-26",120.1516,120.9736,114.4488,118.6788,896900.0],["2008-09-29",113.9865,114.9797,105.0299,107.9241,1630460.0],["2008-09-30",109.1914,112.7877,108.4379,112.5651,1102400.0],["2008-10-01",109.7907,109.9277,105.2353,105.9888,1668220.0],["2008-10-02",104.7387,104.7387,93.5216,94.258,1552820.0],["2008-10-03",95.5253,100.4745,93.2647,93.7442,1196060.0],["2008-10-06",90.2164,90.4904,79.0849,89.2745,2078500.0],["2008-10-07",90.1822,91.8776,79.4275,80.5577,1509260.0],["2008-10-08",77.7491,82.5956,73.2965,79.3932,1860160.0],["2008-10-09",81.9449,82.7155,73.1424,74.7693,1379360.0],["2008-10-10",69.4091,72.0978,59.4421,66.1895,2561200.0],["2008-10-13",70.9846,76.3449,66.2923,74.8892,1159980.0],["2008-10-14",82.2531,84.8904,72.7486,74.3583,1795360.0],["2008-10-15",69.2036,70.3852,63.3296,63.5008,1658860.0],["2008-10-16",64.1516,68.1932,59.1339,67.8164,1793200.0],["2008-10-17",67.8678,74.9235,65.3846,71.0874,1642880.0],["2008-10-20",75.1119,80.9516,73.2109,80.5064,1330660.0],["2008-10-21",79.4446,81.14,75.8654,76.8586,1096560.0],["2008-10-22",74.1357,74.1357,68.0562,70.3852,878280.0],["2008-10-23",71.8751,74.992,68.0219,74.5296,1403360.0],["2008-10-24",66.806,74.1871,66.806,73.2281,1235660.0],["2008-10-27",72.7143,74.4611,67.4397,67.6623,1489620.0],["2008-10-28",71.3956,75.0434,68.1418,74.855,1396040.0],["2008-10-29",76.3107,86.7743,76.3107,82.099,1835260.0],["2008-10-30",85.7638,88.1785,81.4482,87.4764,1044320.0],["2008-10-31",85.1987,89.7027,82.5443,87.1852,1227240.0],["2008-11-03",86.6715,87.1681,82.6299,84.7706,736760.0],["2008-11-04",87.836,91.0556,87.3736,90.7644,789480.0],["2008-11-05",88.8806,93.7785,87.2709,87.9045,905380.0],["2008-11-06",87.4078,88.1956,80.6776,82.6812,1033680.0],["2008-11-07",83.9485,86.2433,81.6537,83.9143,805620.0],["2008-11-10",87.699,88.0586,82.8183,84.428,621320.0],["2008-11-11",82.5785,83.2635,79.2905,81.0715,838540.0],["2008-11-12",78.2972,78.6739,72.9712,73.8788,957280.0],["2008-11-13",75.0605,81.0543,69.3577,80.5406,1314300.0],["2008-11-14",79.0849,81.3284,75.5742,76.1394,1197040.0],["2008-11-17",75.5229,76.2593,71.9779,72.0978,1306780.0],["2008-11-18",73.0568,74.4782,70.7278,73.2281,1209940.0],["2008-11-19",73.5534,74.2898,68.8782,70.077,1244480.0],["2008-11-20",67.5938,67.5938,58.2262,58.7571,1861800.0],["2008-11-21",61.0862,65.8984,59.1168,65.3504,1828520.0],["2008-11-24",68.159,72.8513,66.0012,71.1559,1435320.0],["2008-11-25",71.4642,73.0911,68.7241,72.2862,1029960.0],["2008-11-26",73.6219,78.6225,70.899,78.2287,816000.0],["2008-11-28",77.6635,80.4892,76.7045,80.1638,429580.0],["2008-12-01",79.2391,79.2391,72.1321,72.2862,987520.0],["2008-12-02",73.6391,75.129,70.6935,74.0501,1008800.0],["2008-12-03",70.5736,74.6666,69.4605,72.6458,812600.0],["2008-12-04",71.31,74.1186,65.5045,66.8061,971640.0],["2008-12-05",64.5797,68.6042,62.6446,68.2446,1005080.0],["2008-12-08",73.211,77.2183,72.5088,75.951,1036000.0],["2008-12-09",75.4886,78.6397,72.7143,75.7969,967400.0],["2008-12-10",77.3895,81.6366,76.91,80.4378,961520.0],["2008-12-11",83.7369,83.9441,76.6897,77.4842,1180880.0],["2008-12-12",73.0625,77.1561,72.8034,76.3443,698560.0],["2008-12-15",79.2806,80.7487,75.7224,77.0697,759140.0],["2008-12-16",77.6397,82.8214,77.6397,82.5796,866700.0],["2008-12-17",81.1115,84.1341,79.816,80.0751,474620.0],["2008-12-18",80.9733,81.5087,75.8779,76.8797,838120.0],["2008-12-19",77.4324,77.4324,74.1161,76.0852,805780.0],["2008-12-22",76.1024,77.2252,72.1643,73.5979,613120.0],["2008-12-23",73.6152,75.187,71.8707,74.2025,383060.0],["2008-12-24",73.1143,73.6843,71.8016,73.1489,179200.0],["2008-12-26",73.667,75.1524,72.2852,74.5134,137740.0],["2008-12-29",75.9988,77.1388,74.5652,76.6724,431360.0],["2008-12-30",76.6897,79.8678,74.5307,79.7124,444500.0],["2008-12-31",78.6933,81.1979,78.2961,80.2824,519860.0],["2009-01-02",80.0406,85.2396,80.006,85.0669,582740.0],["2009-01-05",86.345,91.6304,85.6196,90.3695,839640.0],["2009-01-06",92.4249,92.9431,88.3141,88.8841,1017160.0],["2009-01-07",88.0896,88.0896,82.286,83.7023,653160.0],["2009-01-08",83.5642,85.2741,81.8024,84.8769,528600.0],["2009-01-09",84.9459,86.4832,80.4724,82.1305,642380.0],["2009-01-12",81.1806,81.1806,77.1561,78.0715,550260.0],["2009-01-13",77.0524,79.7987,76.6379,78.9697,665000.0],["2009-01-14",78.0197,78.0197,74.5307,75.8088,784400.0],["2009-01-15",75.2043,77.6915,72.3543,77.3806,1004300.0],["2009-01-16",80.8006,80.8006,76.1197,78.6588,804820.0],["2009-01-20",76.5688,76.9833,71.5943,71.8016,1005160.0],["2009-01-21",71.128,75.947,70.8171,75.9125,784440.0],["2009-01-22",72.7516,74.7207,71.2316,72.6652,809020.0],["2009-01-23",71.3698,77.0524,70.7307,76.1543,837080.0],["2009-01-26",76.5861,79.4015,76.0161,77.4152,735740.0],["2009-01-27",78.0888,78.0888,75.5843,77.0697,648760.0],["2009-01-28",79.436,81.4742,77.8297,81.0078,971720.0],["2009-01-29",80.1269,80.2133,77.3633,77.9852,1067920.0],["2009-01-30",79.1079,79.5051,75.8952,76.5861,982440.0],["2009-02-02",74.2889,76.9488,73.978,76.0161,698520.0],["2009-02-03",76.6897,76.707,74.6688,75.7916,644620.0],["2009-02-04",75.9643,77.467,75.1525,76.0852,569040.0],["2009-02-05",75.1697,78.0715,74.5997,77.657,822280.0],["2009-02-06",77.2079,80.2997,74.9279,79.5397,1021900.0],["2009-02-09",80.5069,82.9768,80.5069,81.8714,881660.0],["2009-02-10",82.666,82.9078,75.9988,76.8624,978880.0],["2009-02-11",77.0006,77.8988,73.857,74.4443,1011980.0],["2009-02-12",73.5461,74.0989,71.4043,74.0989,885380.0],["2009-02-13",74.4788,76.707,73.8916,75.3943,625780.0],["2009-02-17",72.1125,72.1989,69.6598,69.8498,1056520.0],["2009-02-18",70.748,71.0934,67.3108,67.9844,882740.0],["2009-02-19",69.2626,69.8325,67.7426,68.6062,991760.0],["2009-02-20",67.1208,68.3989,66.2917,66.8617,1037740.0],["2009-02-23",68.1399,68.6235,61.6627,62.0081,1037040.0],["2009-02-24",62.0599,65.4281,62.0599,64.0981,2030300.0],["2009-02-25",64.3745,67.3799,63.8045,66.1881,1476160.0],["2009-02-26",68.2608,69.608,66.7235,67.2762,953020.0],["2009-02-27",65.929,69.2798,64.3917,68.0017,1380440.0],["2009-03-02",66.309,66.7753,61.2481,62.7508,1163160.0],["2009-03-03",63.5626,65.1172,61.4727,63.459,1209640.0],["2009-03-04",65.7217,68.8135,65.0653,67.708,920240.0],["2009-03-05",66.1017,66.4471,63.8044,65.0653,864960.0],["2009-03-06",66.1881,67.4144,63.1308,65.3072,1232760.0],["2009-03-09",63.649,66.7581,63.5281,64.8581,766200.0],["2009-03-10",66.7926,67.6389,65.1172,65.9981,1023640.0],["2009-03-11",66.8099,67.2589,64.4608,66.0499,1043880.0],["2009-03-12",66.8179,68.2492,65.1771,68.0921,866760.0],["2009-03-13",67.9001,68.9823,67.4288,67.8303,1047940.0],["2009-03-16",67.1321,70.1867,66.591,68.546,937760.0],["2009-03-17",69.0347,70.7802,67.8826,70.6405,784060.0],["2009-03-18",69.9947,71.6879,67.3765,71.1118,1028060.0],["2009-03-19",73.3635,76.2611,72.7352,74.8821,1047440.0],["2009-03-20",75.0567,76.1564,72.4908,72.6828,596960.0],["2009-03-23",75.109,79.0364,75.109,79.0015,719340.0],["2009-03-24",77.4131,78.3382,76.68,76.9418,656660.0],["2009-03-25",76.7324,77.675,74.1316,75.9818,852100.0],["2009-03-26",77.0291,78.3557,76.3484,77.7622,910720.0],["2009-03-27",76.6626,76.6626,73.5555,74.0967,788160.0],["2009-03-30",70.9722,71.1991,68.6158,70.0645,620240.0],["2009-03-31",70.9897,72.2813,70.2391,70.8849,532720.0],["2009-04-01",69.5234,74.3061,69.2965,73.7126,588820.0],["2009-04-02",76.8197,78.8095,75.8247,77.2735,639200.0],["2009-04-03",77.0989,79.6648,76.3483,78.1637,517620.0],["2009-04-06",77.1513,77.3782,74.5505,77.0815,539460.0],["2009-04-07",75.336,75.4232,72.9795,74.341,504360.0],["2009-04-08",74.0268,76.2611,72.8922,75.4058,526600.0],["2009-04-09",78.3208,79.4379,77.5527,78.6175,521120.0],["2009-04-13",77.0465,81.4627,76.8196,80.4154,701680.0],["2009-04-14",79.9964,79.9964,77.5178,78.1637,558420.0],["2009-04-15",78.2859,79.019,75.2836,77.6749,585060.0],["2009-04-16",78.1462,78.5477,76.3483,78.1637,550720.0],["2009-04-17",78.3208,80.1535,78.3208,79.1237,525920.0],["2009-04-20",76.7847,76.8196,74.2014,74.5156,506880.0],["2009-04-21",73.7825,75.528,71.5133,74.952,863520.0],["2009-04-22",74.6727,78.6873,74.1316,77.2211,853420.0],["2009-04-23",77.4305,80.747,76.9942,79.787,737840.0],["2009-04-24",81.6373,83.1559,79.5078,79.7172,883680.0],["2009-04-27",77.3084,79.0364,76.5578,77.5527,527580.0],["2009-04-28",75.9295,78.4779,75.8073,77.4481,472560.0],["2009-04-29",79.2634,81.323,78.8619,80.3805,565640.0],["2009-04-30",80.8866,83.5049,79.2633,79.8219,687280.0],["2009-05-01",80.3979,84.2904,80.3281,83.8017,462460.0],["2009-05-04",84.3602,89.492,84.3602,89.4571,737580.0],["2009-05-05",88.5669,89.0731,85.5821,87.9385,521140.0],["2009-05-06",88.7763,91.8484,88.4621,91.3073,710220.0],["2009-05-07",93.8558,94.5889,89.2302,90.8535,579720.0],["2009-05-08",93.4718,99.6159,93.4543,98.8305,898880.0],["2009-05-11",96.5264,96.5264,93.9256,94.5016,567120.0],["2009-05-12",96.7882,96.8056,92.7386,94.7983,595900.0],["2009-05-13",94.1176,94.1176,88.8462,89.108,757240.0],["2009-05-14",88.5494,91.3946,87.3799,90.2251,604440.0],["2009-05-15",90.1727,90.8884,87.0483,87.8338,618800.0],["2009-05-18",89.2302,91.6913,88.8287,90.7488,383680.0],["2009-05-19",91.2724,93.4368,90.452,92.3197,578600.0],["2009-05-20",94.3445,97.2071,93.7336,94.9554,696960.0],["2009-05-21",93.0179,93.0179,89.3873,90.3647,665560.0],["2009-05-22",91.639,92.0404,89.8935,90.1902,588720.0],["2009-05-26",89.1429,93.175,88.4447,92.7386,563660.0],["2009-05-27",94.1001,95.3045,92.1452,92.4244,529800.0],["2009-05-28",93.5591,96.09,91.7437,95.2522,766480.0],["2009-05-29",97.1548,98.0799,96.0027,96.7533,632140.0],["2009-06-01",99.0225,100.9774,99.0225,100.4363,577460.0],["2009-06-02",101.0647,101.8328,98.7432,101.3091,618540.0],["2009-06-03",99.0399,99.3716,93.8034,94.9729,823480.0],["2009-06-04",97.3817,97.3817,94.5191,96.1773,473860.0],["2009-06-05",98.0275,98.0275,94.0303,95.3918,472500.0],["2009-06-08",93.6288,95.2871,93.3321,94.903,502560.0],["2009-06-09",98.1148,98.1148,95.3045,96.09,573000.0],["2009-06-10",97.2595,98.4464,95.3045,98.0275,618140.0],["2009-06-11",98.7307,101.6139,97.9923,100.3305,484480.0],["2009-06-12",98.2912,98.4143,96.4804,97.6935,454300.0],["2009-06-15",96.498,96.5508,92.4721,93.65,594960.0],["2009-06-16",95.9531,95.9882,91.1009,91.4174,479740.0],["2009-06-17",91.2591,91.2591,87.9365,88.8858,489400.0],["2009-06-18",88.6221,91.0482,87.9189,89.5362,558860.0],["2009-06-19",90.8548,91.0482,88.7452,89.3077,517980.0],["2009-06-22",87.7079,87.7079,83.2777,83.3304,495520.0],["2009-06-23",84.0864,84.6489,81.8888,83.7875,376500.0],["2009-06-24",84.6138,86.7058,84.1919,84.8599,443600.0],["2009-06-25",84.8599,88.0771,84.6314,87.5497,545880.0],["2009-06-26",87.7255,88.0068,85.8971,86.5652,310220.0],["2009-06-29",87.1981,87.954,87.0047,87.3563,374420.0],["2009-06-30",87.4618,88.8155,86.1433,86.9695,519220.0],["2009-07-01",88.5869,89.8527,87.4794,87.5497,252700.0],["2009-07-02",86.319,86.8816,84.5962,84.8774,477860.0],["2009-07-06",81.6251,81.7482,79.8144,80.7461,829920.0],["2009-07-07",81.0099,81.6779,79.5507,79.7793,428320.0],["2009-07-08",79.6913,80.7462,77.3707,78.7596,607140.0],["2009-07-09",79.8847,81.8537,79.2518,80.5176,569280.0],["2009-07-10",79.3221,81.1681,78.1443,80.7989,384940.0],["2009-07-13",80.9571,82.0998,78.8123,81.9592,451380.0],["2009-07-14",84.0864,84.3676,82.1701,83.7875,505380.0],["2009-07-15",85.3873,87.3036,85.3873,86.1081,564440.0],["2009-07-16",85.3873,88.376,84.9127,87.7782,506640.0],["2009-07-17",88.0771,90.4153,87.3212,89.3253,418360.0],["2009-07-20",90.4329,92.7886,90.4329,92.5425,395380.0],["2009-07-21",93.6149,94.0544,91.013,92.4546,434540.0],["2009-07-22",91.5404,93.4742,90.7317,92.4194,441340.0],["2009-07-23",91.558,96.498,91.558,95.6542,518120.0],["2009-07-24",95.4432,96.2343,94.5994,95.2674,317580.0],["2009-07-27",95.4608,96.041,93.6149,95.0037,342120.0],["2009-07-28",93.4391,94.9159,90.9427,92.648,389080.0],["2009-07-29",90.5559,90.9778,88.9913,90.0461,383640.0],["2009-07-30",91.8744,93.0523,91.2591,91.4174,407740.0],["2009-07-31",91.0833,94.9861,90.3625,94.3181,461260.0],["2009-08-03",95.5136,97.9924,95.5136,97.0255,354880.0],["2009-08-04",96.4277,96.9376,95.2674,96.041,379320.0],["2009-08-05",96.2871,96.2871,93.5446,93.8962,474320.0],["2009-08-06",94.5466,94.5466,91.9799,92.3667,384080.0],["2009-08-07",93.861,93.861,91.4174,91.892,301680.0],["2009-08-10",91.9447,91.9799,90.1515,90.9427,369280.0],["2009-08-11",89.5011,90.6263,89.1143,89.3077,277780.0],["2009-08-12",89.2022,91.013,89.2022,90.2922,265120.0],["2009-08-13",91.5404,92.9996,90.4856,92.3139,287500.0],["2009-08-14",92.8062,93.1227,89.3956,90.2219,369140.0],["2009-08-17",88.3759,88.4287,86.5476,87.5497,310380.0],["2009-08-18",87.5321,90.2219,87.0223,89.9758,292280.0],["2009-08-19",88.5518,91.9624,87.6728,91.2416,370600.0],["2009-08-20",91.2064,92.2436,90.7317,91.4349,272680.0],["2009-08-21",92.5952,93.3512,92.2436,92.6831,330400.0],["2009-08-24",93.9665,94.4236,92.8589,93.5621,235480.0],["2009-08-25",94.5115,95.1268,92.7886,93.0699,385880.0],["2009-08-26",92.103,92.4722,91.1361,91.8041,307360.0],["2009-08-27",91.7514,93.1754,89.7472,92.5776,427200.0],["2009-08-28",93.2809,94.2829,92.6655,94.1071,336300.0],["2009-08-31",91.9975,92.648,90.2219,91.3998,503440.0],["2009-09-01",91.2767,92.2437,88.2881,88.7803,551920.0],["2009-09-02",87.9189,88.5166,87.3915,87.5673,429980.0],["2009-09-03",88.0419,89.4659,87.831,88.4814,392940.0],["2009-09-04",88.9561,90.6438,88.6572,90.3098,320340.0],["2009-09-08",93.0523,93.7028,91.7162,92.8238,463040.0],["2009-09-09",93.1929,94.3532,92.0502,93.9489,540480.0],["2009-09-10",93.6676,97.0958,93.3512,96.7442,482240.0],["2009-09-11",103.1902,104.6247,102.0746,104.4299,1491300.0],["2009-09-14",103.0662,103.9517,102.0922,103.6684,664800.0],["2009-09-15",104.4299,105.4924,103.4382,105.1382,646580.0],["2009-09-16",105.7226,106.1653,104.6424,105.9705,604120.0],["2009-09-17",105.1559,105.8642,103.6683,104.359,750840.0],["2009-09-18",104.3059,104.908,101.8974,102.3933,563020.0],["2009-09-21",99.5422,101.8621,98.9755,101.3662,575180.0],["2009-09-22",102.7121,103.934,102.3048,103.2434,505340.0],["2009-09-23",103.5267,104.6601,101.8975,102.4642,521520.0],["2009-09-24",102.3933,102.4819,98.7276,99.1703,661340.0],["2009-09-25",98.8692,100.3922,97.5234,98.4619,394260.0],["2009-09-28",98.8161,100.7641,98.0723,100.2151,392600.0],["2009-09-29",100.1443,102.5173,99.5422,102.1454,463040.0],["2009-09-30",103.3319,103.8809,100.587,102.0214,503480.0],["2009-10-01",102.3579,102.7298,98.1254,98.2671,514540.0],["2009-10-02",96.4962,98.9932,95.9472,97.541,530040.0],["2009-10-05",98.3734,100.9766,97.4171,100.1974,442660.0],["2009-10-06",101.7381,103.7215,101.5256,102.5881,395560.0],["2009-10-07",103.1371,103.2964,100.6224,101.5964,417060.0],["2009-10-08",102.8006,106.2539,101.8443,105.9528,575040.0],["2009-10-09",106.1831,107.5289,105.7758,106.7143,498540.0],["2009-10-12",108.68,109.4592,107.3518,107.7768,207320.0],["2009-10-13",107.7415,109.4415,106.1831,109.1582,503980.0],["2009-10-14",110.1499,111.5135,110.0613,111.5135,560940.0],["2009-10-15",110.7519,111.478,109.6362,111.0176,676320.0],["2009-10-16",109.5124,111.1947,109.1405,110.5395,411440.0],["2009-10-19",111.1593,111.9031,109.6186,110.6103,465720.0],["2009-10-20",110.9113,110.9113,107.8477,108.8217,492820.0],["2009-10-21",108.3259,111.1416,107.5467,108.4675,705660.0],["2009-10-22",108.131,109.4415,106.4486,109.2113,473660.0],["2009-10-23",109.5832,109.902,105.9174,106.4487,482100.0],["2009-10-26",106.732,108.6446,103.6861,104.0934,558260.0],["2009-10-27",104.0049,105.3862,103.3319,103.5976,639720.0],["2009-10-28",102.659,102.8537,97.9307,98.2671,697400.0],["2009-10-29",99.2057,102.7121,99.0286,102.3225,463180.0],["2009-10-30",101.4548,102.0569,96.8327,98.0901,877360.0],["2009-11-02",98.5328,100.4453,97.2931,98.6036,607160.0],["2009-11-03",97.5057,100.6225,96.7796,100.1266,623600.0],["2009-11-04",101.5079,103.3673,100.7818,101.0297,559620.0],["2009-11-05",101.0474,102.6058,100.1443,102.3402,338220.0],["2009-11-06",100.7818,103.4913,100.1266,100.5693,527940.0],["2009-11-09",103.3496,105.6163,103.3496,105.1913,349520.0],["2009-11-10",104.6424,104.9965,102.4642,103.9694,464520.0],["2009-11-11",105.2799,105.6872,101.9506,102.7475,584740.0],["2009-11-12",101.3131,102.1277,98.7807,99.3651,696520.0],["2009-11-13",99.5422,100.4807,97.5588,98.3911,606900.0],["2009-11-16",100.0203,100.4454,97.4525,97.6296,664160.0],["2009-11-17",96.8681,98.0546,96.0712,98.0546,659400.0],["2009-11-18",98.4442,99.2057,96.6556,97.1515,561900.0],["2009-11-19",95.8764,96.7796,93.6274,94.3357,498980.0],["2009-11-20",93.6451,94.1055,92.7596,93.5034,456620.0],["2009-11-23",96.0358,96.142,93.2909,93.769,477020.0],["2009-11-24",93.592,94.566,91.9273,93.8576,607400.0],["2009-11-25",94.566,97.3817,93.7514,97.1515,543320.0],["2009-11-27",92.4763,95.168,92.0867,94.7607,275440.0],["2009-11-30",95.3806,96.7619,94.1941,95.416,570440.0],["2009-12-01",96.815,98.1609,96.7088,97.5588,578600.0],["2009-12-02",97.7181,97.7536,94.3889,95.0795,750700.0],["2009-12-03",94.9024,94.9024,91.8388,92.2815,747440.0],["2009-12-04",94.1586,95.2743,91.644,92.6357,669160.0],["2009-12-07",91.8211,93.3086,91.7857,92.0867,449940.0],["2009-12-08",91.2544,91.5554,89.997,90.4752,503240.0],["2009-12-09",94.2146,94.2146,91.2032,92.9571,1074520.0],["2009-12-10",94.3802,94.3802,92.0306,93.3212,813860.0],["2009-12-11",93.8837,94.5456,93.1557,93.5197,636800.0],["2009-12-14",98.2188,101.5612,97.6232,98.1858,825960.0],["2009-12-15",99.2447,101.2964,98.7483,100.7008,724140.0],["2009-12-16",101.1972,103.4144,100.6015,102.0907,590000.0],["2009-12-17",101.3578,102.4237,100.4585,101.7242,617200.0],["2009-12-18",103.1898,103.6562,101.4578,102.3904,727380.0],["2009-12-21",104.4556,104.722,103.2565,104.1558,459840.0],["2009-12-22",105.0218,105.3882,103.5896,104.9219,344140.0],["2009-12-23",106.121,107.5533,105.8545,107.42,411760.0],["2009-12-24",107.6865,109.8183,107.3867,109.1521,195760.0],["2009-12-28",109.9515,110.5511,108.9523,109.6518,219720.0],["2009-12-29",111.0174,111.95,109.0855,109.252,369200.0],["2009-12-30",108.5192,108.9189,107.7198,108.1195,249100.0],["2009-12-31",108.7524,110.218,107.8864,107.8864,268640.0],["2010-01-04",111.6836,114.1484,110.4845,113.9152,598440.0],["2010-01-05",114.9145,116.2135,112.7494,115.2476,657940.0],["2010-01-06",115.8804,117.0795,114.7479,116.6465,639940.0],["2010-01-07",116.7132,116.7132,114.5814,116.0137,689220.0],["2010-01-08",115.8471,116.5466,113.7154,116.5466,630340.0],["2010-01-11",117.346,118.0455,113.0492,114.8479,749360.0],["2010-01-12",113.2157,115.2476,112.483,113.9152,680000.0],["2010-01-13",115.7805,117.4792,112.9826,117.2127,910180.0],["2010-01-14",118.6451,118.6784,116.2801,116.6132,757060.0],["2010-01-15",116.48,117.0795,113.782,114.8812,812680.0],["2010-01-19",115.0144,115.4807,113.9152,115.3142,536000.0],["2010-01-20",112.5829,112.9826,110.8175,112.5495,774080.0],["2010-01-21",112.9826,113.1491,107.9863,108.0862,1166680.0],["2010-01-22",107.953,109.4519,106.3209,107.3534,1202560.0],["2010-01-25",108.3527,109.252,107.1869,108.1861,638640.0],["2010-01-26",106.9205,107.6199,105.5548,106.0211,726920.0],["2010-01-27",105.3216,105.788,102.4904,104.822,993120.0],["2010-01-28",105.7546,105.7546,101.3912,103.1899,856820.0],["2010-01-29",104.2224,105.8879,101.5911,101.8908,950920.0],["2010-02-01",103.4897,105.4216,103.0234,105.255,622740.0],["2010-02-02",106.3875,107.9197,105.1551,107.7198,692820.0],["2010-02-03",107.6532,108.386,106.6206,107.4867,566700.0],["2010-02-04",106.6206,106.8871,102.0574,102.3904,1012260.0],["2010-02-05",102.6903,103.2565,98.2602,101.4245,856400.0],["2010-02-08",101.8576,103.7561,100.7917,101.0248,598340.0],["2010-02-09",102.557,103.7894,101.5244,102.1906,813320.0],["2010-02-10",102.3571,103.2565,100.2254,102.0574,770500.0],["2010-02-11",102.1906,104.9552,102.0241,104.9219,848140.0],["2010-02-12",103.9893,106.3542,103.4897,106.2876,803240.0],["2010-02-16",107.8198,111.2172,107.8198,110.4845,697940.0],["2010-02-17",110.4511,113.3157,109.8849,109.9848,1043200.0],["2010-02-18",110.5844,112.2498,110.1181,111.7169,545060.0],["2010-02-19",111.5836,112.4496,110.651,111.4837,514280.0],["2010-02-22",112.0499,112.7827,108.0196,108.2861,649800.0],["2010-02-23",107.953,108.5192,105.7546,106.4541,575660.0],["2010-02-24",106.3875,108.5525,106.3875,107.4534,454860.0],["2010-02-25",105.0218,108.4859,104.2558,108.0529,646580.0],["2010-02-26",108.1528,109.7849,107.853,109.1854,683600.0],["2010-03-01",110.7509,113.5488,110.7509,112.8827,936360.0],["2010-03-02",113.8486,115.7472,113.6821,114.4815,667880.0],["2010-03-03",115.081,115.7471,113.0158,113.4489,763360.0],["2010-03-04",113.4489,114.7146,112.0499,112.6828,612080.0],["2010-03-05",113.6154,114.9145,113.6154,114.0818,831700.0],["2010-03-08",114.1151,115.2476,113.6154,113.8486,398800.0],["2010-03-09",112.9159,114.5814,112.9159,113.4156,579200.0],["2010-03-10",113.8153,115.0144,113.3157,114.0484,512200.0],["2010-03-11",113.8474,114.2495,112.7418,113.4454,467820.0],["2010-03-12",114.5845,114.886,111.3681,112.2057,869180.0],["2010-03-15",111.6362,112.1387,109.961,111.4016,663580.0],["2010-03-16",112.5073,112.5073,110.296,110.9326,698160.0],["2010-03-17",110.8991,111.2676,107.8837,108.3863,1167500.0],["2010-03-18",108.6208,109.2909,105.9739,106.175,882120.0],["2010-03-19",103.3271,106.979,102.6905,103.3271,1006460.0],["2010-03-22",102.1545,102.456,99.9767,102.0205,952100.0],["2010-03-23",102.2549,103.9636,100.9483,103.7626,987360.0],["2010-03-24",102.4895,102.5565,100.7808,100.8478,884220.0],["2010-03-25",102.188,102.657,99.9432,99.9432,929240.0],["2010-03-26",100.1442,100.7138,98.2009,98.737,887960.0],["2010-03-29",100.5127,101.9534,99.8092,101.6519,653560.0],["2010-03-30",102.2549,102.925,101.4173,102.724,654200.0],["2010-03-31",103.9972,104.7008,103.2601,103.9637,684200.0],["2010-04-01",104.7678,106.912,104.6337,106.443,838500.0],["2010-04-05",107.3476,110.5975,106.8786,110.3965,800400.0],["2010-04-06",110.229,111.3682,109.7935,109.9275,801040.0],["2010-04-07",110.1285,110.229,107.0796,107.7497,803880.0],["2010-04-08",106.711,107.9507,105.1363,107.5821,811640.0],["2010-04-09",108.1517,109.0898,107.5151,107.7831,447560.0],["2010-04-12",107.6492,108.7548,106.9456,107.4146,502520.0],["2010-04-13",107.2136,108.5202,105.3708,108.0177,470620.0],["2010-04-14",108.7213,108.7213,105.9069,106.6105,896260.0],["2010-04-15",106.4765,107.1131,105.9069,106.6105,571080.0],["2010-04-16",105.5719,106.108,103.1596,104.3322,714620.0],["2010-04-19",102.8915,104.4662,102.1209,103.8632,586860.0],["2010-04-20",104.9018,107.113,104.8683,106.3759,561020.0],["2010-04-21",108.9893,109.5589,105.0023,106.175,1173420.0],["2010-04-22",105.3709,106.9121,103.7292,106.6105,678140.0],["2010-04-23",106.6105,109.8604,106.5435,109.4584,742800.0],["2010-04-26",109.5589,111.2676,108.7883,110.564,834280.0],["2010-04-27",109.7934,112.2057,107.4816,107.7161,1094980.0],["2010-04-28",108.7213,109.1904,106.7446,108.5203,600520.0],["2010-04-29",109.7599,111.1001,108.8218,109.8269,884700.0],["2010-04-30",110.43,112.6748,108.7883,110.7986,992920.0],["2010-05-03",111.8372,112.4738,110.162,111.1336,649220.0],["2010-05-04",109.9609,109.9944,107.3476,109.0228,1062180.0],["2010-05-05",107.1131,108.0177,104.4998,105.8399,847220.0],["2010-05-06",104.2987,105.3373,95.4871,101.5514,1781580.0],["2010-05-07",99.0385,102.925,98.3014,101.4508,1344740.0],["2010-05-10",105.9739,107.4816,103.7961,105.3038,819740.0],["2010-05-11",103.7292,108.3527,103.7292,106.175,764860.0],["2010-05-12",106.577,109.1233,106.577,108.7548,701000.0],["2010-05-13",109.0228,110.698,108.0847,109.5589,613440.0],["2010-05-14",107.8837,107.9507,104.6003,107.2806,807460.0],["2010-05-17",107.9842,108.3863,103.0256,105.3374,643480.0],["2010-05-18",107.1131,108.5203,104.0307,104.4663,564660.0],["2010-05-19",103.2601,105.2703,101.2833,104.0307,697260.0],["2010-05-20",100.6468,101.0488,98.3685,98.67,996940.0],["2010-05-21",96.6933,101.4844,95.7886,100.8813,750260.0],["2010-05-24",101.2163,101.2833,98.5695,98.804,416280.0],["2010-05-25",95.4871,98.5695,94.75,98.5695,775300.0],["2010-05-26",99.4071,101.0153,97.6649,98.0334,948440.0],["2010-05-27",100.5127,103.5281,100.3117,103.3606,580460.0],["2010-05-28",104.0307,105.1028,102.6905,103.3606,645980.0],["2010-06-01",105.1363,106.1415,102.0539,102.188,837620.0],["2010-06-02",103.4946,109.4249,103.4611,109.3579,970820.0],["2010-06-03",109.5924,112.9093,108.5538,112.3063,1322480.0],["2010-06-04",109.2239,113.9815,109.2239,109.9945,1040360.0],["2010-06-07",109.5924,112.7753,109.5254,109.9275,718000.0],["2010-06-08",109.961,111.2341,107.0796,110.9326,931120.0],["2010-06-09",112.2057,113.2443,108.6878,109.2573,926340.0],["2010-06-10",111.6027,113.0433,110.7986,112.3063,825280.0],["2010-06-11",111.6658,114.0926,111.295,113.014,582460.0],["2010-06-14",114.5645,115.2723,112.9466,113.25,582280.0],["2010-06-15",114.5308,116.4857,114.0589,116.3172,573540.0],["2010-06-16",114.9016,116.3509,114.5308,115.4071,648720.0],["2010-06-17",115.7105,117.1261,115.0027,117.0587,752300.0],["2010-06-18",116.9576,117.5306,116.0139,116.1487,552320.0],["2010-06-21",117.9687,118.8114,115.0363,115.6768,650920.0],["2010-06-22",116.3509,116.6205,111.6658,112.0703,720140.0],["2010-06-23",110.5535,111.3625,109.4076,110.3513,660900.0],["2010-06-24",110.4525,110.4525,107.2168,107.5875,534540.0],["2010-06-25",109.3402,112.7444,108.7672,111.0591,939060.0],["2010-06-28",110.8906,111.4636,107.7223,107.9246,473700.0],["2010-06-29",106.0707,106.0707,102.8687,103.4417,728860.0],["2010-06-30",102.6665,103.9473,102.0935,102.262,702740.0],["2010-07-01",102.7676,103.981,100.2397,102.7002,470280.0],["2010-07-02",102.5654,104.7563,101.925,103.0036,531980.0],["2010-07-06",104.0147,105.8348,102.0598,103.1047,432740.0],["2010-07-07",103.8799,106.6438,103.8799,106.5764,413340.0],["2010-07-08",109.0031,110.2165,107.6549,109.8795,750020.0],["2010-07-09",110.958,111.7333,109.8458,111.0929,547460.0],["2010-07-12",111.1603,112.5422,110.2839,111.6996,385480.0],["2010-07-13",113.1152,114.733,111.8681,112.1714,612280.0],["2010-07-14",112.104,112.9803,111.1265,111.5647,409320.0],["2010-07-15",112.1377,112.1377,109.2391,111.4299,615400.0],["2010-07-16",109.5424,109.8457,106.4078,107.3178,765800.0],["2010-07-19",107.3516,107.992,106.1045,107.7897,463220.0],["2010-07-20",106.2392,111.3287,106.1718,110.9243,797380.0],["2010-07-21",112.2388,112.7107,104.3518,105.7,1314840.0],["2010-07-22",107.0482,107.5538,105.5315,106.5426,875140.0],["2010-07-23",105.7337,105.9696,103.4754,104.8911,714020.0],["2010-07-26",104.7899,106.273,104.5877,106.1381,388680.0],["2010-07-27",107.0145,107.0482,103.3744,103.9136,565300.0],["2010-07-28",104.2844,104.5203,101.925,102.1273,574940.0],["2010-07-29",103.7451,104.2844,101.2172,102.2958,770400.0],["2010-07-30",101.2172,103.7114,100.9476,102.9025,592500.0],["2010-08-02",104.5203,106.2393,104.217,105.5989,345820.0],["2010-08-03",105.6663,106.3067,103.2732,103.7451,551160.0],["2010-08-04",103.8125,106.273,102.3969,106.0708,750560.0],["2010-08-05",106.0033,107.8571,105.5652,107.3178,655060.0],["2010-08-06",106.1382,106.3404,103.6777,105.127,574520.0],["2010-08-09",105.2618,105.7,103.8125,104.1833,375960.0],["2010-08-10",102.8351,103.2395,101.5542,102.8688,470260.0],["2010-08-11",101.5206,101.5206,98.2174,98.5882,687340.0],["2010-08-12",96.9366,99.3634,96.1614,97.0377,538980.0],["2010-08-13",97.0377,98.0488,96.1276,96.431,398960.0],["2010-08-16",95.9928,96.2962,95.3524,95.521,403260.0],["2010-08-17",97.5433,97.5433,95.7906,96.667,542440.0],["2010-08-18",96.5658,96.5658,94.4761,95.1165,641500.0],["2010-08-19",95.2513,95.4199,93.8694,94.8806,791820.0],["2010-08-20",93.9031,94.2739,92.5212,93.3638,666680.0],["2010-08-23",93.5323,94.6783,92.8245,93.1953,641360.0],["2010-08-24",91.4426,91.9819,89.454,89.6225,737060.0],["2010-08-25",88.9147,89.454,87.7013,89.3192,1082000.0],["2010-08-26",90.1618,90.8359,89.4877,90.1281,730520.0],["2010-08-27",90.3641,94.0717,89.9259,93.802,1017600.0],["2010-08-30",93.7009,94.7457,93.2627,93.2627,649080.0],["2010-08-31",92.656,94.2739,92.0156,92.656,715460.0],["2010-09-01",93.9706,96.3973,93.6335,94.7458,707360.0],["2010-09-02",94.9143,95.6558,94.2065,95.0154,463120.0],["2010-09-03",96.1277,97.3074,95.8917,96.4647,419100.0],["2010-09-07",96.094,97.0714,94.9817,95.2513,531180.0],["2010-09-08",96.1951,98.0152,95.9929,96.5659,528400.0],["2010-09-09",97.9815,98.1837,96.9703,97.5433,464980.0],["2010-09-10",97.7455,98.9589,97.7118,98.15,401640.0],["2010-09-13",100.2202,100.4239,98.2179,99.2021,422360.0],["2010-09-14",98.8966,99.9827,97.8445,98.0821,628160.0],["2010-09-15",97.4712,97.9124,95.7064,96.1137,732000.0],["2010-09-16",95.8422,96.6228,95.4349,95.91,624740.0],["2010-09-17",96.3173,96.3852,95.1295,95.6046,619660.0],["2010-09-20",95.6386,96.9961,95.1295,96.5549,472360.0],["2010-09-21",96.3852,96.6567,95.4349,95.9779,773740.0],["2010-09-22",96.3852,97.0979,94.2131,94.7562,543820.0],["2010-09-23",94.1452,95.6725,93.6022,95.0955,546640.0],["2010-09-24",96.4192,96.6907,95.3331,96.4192,404160.0],["2010-09-27",96.8942,97.7427,96.4191,97.0979,521620.0],["2010-09-28",97.064,97.1318,95.5367,96.4531,477280.0],["2010-09-29",96.5549,98.0142,95.2313,97.9464,768660.0],["2010-09-30",99.0663,104.2589,96.4191,102.5959,2643140.0],["2010-10-01",103.2068,104.5304,101.8154,102.6978,1147000.0],["2010-10-04",102.3923,102.5959,100.0845,100.8651,628440.0],["2010-10-05",101.8832,102.3923,100.5596,101.6796,873720.0],["2010-10-06",102.0529,103.8516,101.6796,102.528,632880.0],["2010-10-07",102.2905,103.2407,101.5778,102.0868,768020.0],["2010-10-08",102.4602,103.7838,101.8153,103.4783,422380.0],["2010-10-11",103.2747,104.734,102.7995,103.7498,283860.0],["2010-10-12",103.105,103.8516,101.8493,103.1389,407620.0],["2010-10-13",104.2589,105.1413,104.0553,104.225,457540.0],["2010-10-14",104.191,104.8698,102.7317,103.4783,483500.0],["2010-10-15",104.0213,104.3268,102.1547,102.6298,753260.0],["2010-10-18",101.8832,102.6638,101.3063,102.4602,602880.0],["2010-10-19",98.9985,100.8651,98.4215,99.27,867680.0],["2010-10-20",97.1318,98.9645,95.8421,96.6906,1738100.0],["2010-10-21",96.487,96.6906,93.6701,93.8398,959680.0],["2010-10-22",94.6883,95.401,92.8895,93.5004,643540.0],["2010-10-25",94.8919,94.8919,93.3308,93.9756,715820.0],["2010-10-26",93.8059,93.9416,93.161,93.9077,650060.0],["2010-10-27",93.1611,93.5004,92.5841,93.5004,1003940.0],["2010-10-28",94.0434,94.1792,93.1271,93.8058,489220.0],["2010-10-29",93.5004,96.7246,93.5004,95.7743,1673640.0],["2010-11-01",97.03,97.8445,95.6046,95.9779,784040.0],["2010-11-02",96.7585,97.0979,95.367,96.5549,539560.0],["2010-11-03",96.9282,97.03,94.5186,96.1816,886220.0],["2010-11-04",97.6409,99.6772,97.0979,99.4736,661640.0],["2010-11-05",99.6433,100.1863,98.0482,98.5233,586160.0],["2010-11-08",98.2178,100.5935,98.2178,100.1863,695840.0],["2010-11-09",101.4081,103.3086,100.899,101.5778,1198060.0],["2010-11-10",102.1547,102.2905,99.8469,101.7135,679360.0],["2010-11-11",101.6456,102.0529,100.6954,101.985,350240.0],["2010-11-12",101.2044,101.5438,98.4215,99.0324,635180.0],["2010-11-15",99.236,99.6772,97.4712,97.4712,609340.0],["2010-11-16",96.7246,96.7246,93.8398,94.7901,1201540.0],["2010-11-17",95.2992,95.4349,94.0095,94.281,785180.0],["2010-11-18",95.401,96.1137,94.2471,94.7562,983220.0],["2010-11-19",94.9937,97.7427,94.2131,97.3355,693520.0],["2010-11-22",97.607,97.6409,95.0276,96.6227,589220.0],["2010-11-23",95.367,95.5367,94.2131,94.7222,514140.0],["2010-11-24",95.9779,96.3852,95.2992,95.944,456640.0],["2010-11-26",95.1295,95.8422,94.858,95.0276,196560.0],["2010-11-29",94.9258,95.5028,93.9755,95.1294,401380.0],["2010-11-30",93.9756,95.5028,93.6701,94.0095,515880.0],["2010-12-01",95.1634,95.7743,94.9598,95.2652,448340.0],["2010-12-02",95.8761,97.1997,95.8422,96.2834,470660.0],["2010-12-03",96.4531,97.2336,96.2155,96.8943,531180.0],["2010-12-06",97.03,98.3536,96.487,97.9124,726280.0],["2010-12-07",99.0324,99.1681,97.6748,97.7766,664520.0],["2010-12-08",98.4554,98.9306,96.8943,97.4712,531620.0],["2010-12-09",98.0821,98.2518,96.4191,97.1658,589840.0],["2010-12-10",97.0639,97.8785,97.03,97.5051,594060.0],["2010-12-13",98.6672,99.7608,97.8128,97.8469,554980.0],["2010-12-14",98.0178,98.0178,95.9331,96.3774,457700.0],["2010-12-15",96.4799,97.3343,95.523,95.8305,477040.0],["2010-12-16",96.1381,96.1381,95.1128,95.4887,397760.0],["2010-12-17",95.7964,95.7964,94.7711,95.4546,361320.0],["2010-12-20",95.7964,96.9242,95.5229,95.8647,886800.0],["2010-12-21",96.1381,98.2229,95.7622,98.0178,625240.0],["2010-12-22",98.4621,99.3848,98.1887,98.6671,466560.0],["2010-12-23",98.4621,98.5988,97.5052,97.9153,416060.0],["2010-12-27",97.6419,98.052,97.1976,97.9495,270900.0],["2010-12-28",98.1887,98.4279,97.3001,98.2912,349940.0],["2010-12-29",99.0431,99.6583,98.5646,99.1798,348400.0],["2010-12-30",99.6241,100.2393,98.7355,98.8722,310460.0],["2010-12-31",98.9064,100.2393,98.5988,99.5216,387420.0],["2011-01-03",100.7519,102.4266,99.9659,102.119,577900.0],["2011-01-04",102.0848,102.4607,99.6925,100.4785,693640.0],["2011-01-05",100.1709,101.3329,99.419,100.0342,758520.0],["2011-01-06",100.2051,100.2051,98.2229,98.7355,880860.0],["2011-01-07",98.8722,99.3507,97.471,98.0862,757760.0],["2011-01-10",99.4874,99.4874,97.6077,98.8038,819020.0],["2011-01-11",99.6583,100.0342,98.7697,99.0773,1014280.0],["2011-01-12",99.6924,101.3329,99.1798,101.2987,1272160.0],["2011-01-13",101.6747,106.4593,100.8202,104.8872,2438060.0],["2011-01-14",104.2037,107.8264,104.067,107.6897,1276660.0],["2011-01-18",107.6213,109.9111,107.553,109.6719,970620.0],["2011-01-19",109.7745,109.8086,107.2112,107.553,687920.0],["2011-01-20",106.4252,109.6036,105.81,109.296,1017620.0],["2011-01-21",109.8428,111.0732,109.296,110.1504,871500.0],["2011-01-24",110.0821,111.5858,109.3985,111.3124,723100.0],["2011-01-25",110.0479,110.7314,109.0568,110.1504,769220.0],["2011-01-26",109.9112,111.5516,109.877,110.7314,879400.0],["2011-01-27",111.3466,111.4149,110.3213,110.5605,807520.0],["2011-01-28",109.9112,110.3213,108.5783,108.9542,974700.0],["2011-01-31",109.9112,111.6542,109.3985,110.2871,1183660.0],["2011-02-01",110.7998,111.6883,110.0479,110.7314,816880.0],["2011-02-02",110.5605,111.0732,109.6378,110.1163,545540.0],["2011-02-03",110.4921,111.2782,109.0909,109.9453,426940.0],["2011-02-04",110.3555,111.1415,108.6125,109.6036,577580.0],["2011-02-07",110.1504,110.3896,109.0226,109.2618,538480.0],["2011-02-08",109.8087,109.877,106.8353,107.4163,844560.0],["2011-02-09",107.1088,107.5872,105.1949,105.3658,865740.0],["2011-02-10",111.7225,113.363,109.3302,109.877,3485000.0],["2011-02-11",109.7403,109.7403,106.3568,107.4846,1276760.0],["2011-02-14",108.0315,108.0315,105.8442,106.186,1230040.0],["2011-02-15",106.972,106.972,104.7847,105.0581,884580.0],["2011-02-16",105.4341,106.4252,104.7505,105.8442,863280.0],["2011-02-17",105.8442,106.4252,105.3999,105.7417,586780.0],["2011-02-18",105.9809,106.7328,105.2632,105.8442,695640.0],["2011-02-22",106.4593,107.3479,105.0923,105.5024,854120.0],["2011-02-23",105.434,110.3212,105.434,109.3985,1504440.0],["2011-02-24",110.4922,111.0048,108.134,109.296,1172560.0],["2011-02-25",108.4416,110.7998,108.0657,110.3555,1013580.0],["2011-02-28",111.244,111.4491,109.7403,111.2099,704820.0],["2011-03-01",110.6631,111.62,108.8175,109.0226,1078440.0],["2011-03-02",109.1593,110.5605,109.1593,110.253,693000.0],["2011-03-03",110.7997,111.0048,109.7403,110.4921,578680.0],["2011-03-04",110.6972,110.7998,109.6719,110.4238,765240.0],["2011-03-07",111.0048,111.5858,109.501,109.7744,583520.0],["2011-03-08",109.8428,109.9112,107.3479,107.5872,548080.0],["2011-03-09",108.0656,109.4669,106.9378,108.5099,640700.0],["2011-03-10",106.8353,107.3138,103.1101,104.8189,1065080.0],["2011-03-11",103.6149,106.711,103.6149,105.6445,705280.0],["2011-03-14",105.6101,110.5982,105.1285,109.9446,1496220.0],["2011-03-15",106.9517,111.0798,105.8165,110.0478,1105560.0],["2011-03-16",110.4262,113.4534,109.0158,111.527,1296420.0],["2011-03-17",113.3503,115.4831,112.5247,115.2079,1216520.0],["2011-03-18",115.9647,119.0952,115.9647,117.3752,1085720.0],["2011-03-21",120.0584,120.0584,117.7192,119.4736,1000180.0],["2011-03-22",119.4392,120.1616,117.788,118.5448,667340.0],["2011-03-23",118.2007,118.6823,116.8935,118.3039,488400.0],["2011-03-24",119.0608,119.508,117.3063,118.0631,584340.0],["2011-03-25",118.5448,120.3336,117.444,119.164,675340.0],["2011-03-28",119.164,120.3336,117.6159,117.6847,421880.0],["2011-03-29",117.2376,118.0976,115.3111,117.5816,958300.0],["2011-03-30",118.3384,120.6088,118.132,119.3704,723700.0],["2011-03-31",120.4368,120.4368,118.5791,118.7855,455980.0],["2011-04-01",120.1273,120.5057,118.6824,119.4392,527560.0],["2011-04-04",119.9896,120.54,119.3016,120.0584,487620.0],["2011-04-05",119.7144,121.1592,118.6136,119.0264,555660.0],["2011-04-06",119.68,119.68,117.3063,118.0631,556360.0],["2011-04-07",117.7879,118.4071,116.5495,117.9943,692140.0],["2011-04-08",118.5103,119.4391,117.7879,118.3039,567460.0],["2011-04-11",118.3384,118.5448,113.5223,114.5887,792380.0],["2011-04-12",113.1439,113.6255,111.3894,113.0063,846980.0],["2011-04-13",113.8663,114.8295,112.7655,113.3847,703000.0],["2011-04-14",112.6279,114.3135,111.5958,113.6943,697640.0],["2011-04-15",113.8663,114.7263,112.9719,113.3503,676080.0],["2011-04-18",111.8022,111.9054,109.635,111.8366,624560.0],["2011-04-19",111.9742,113.1094,111.4926,112.3526,572040.0],["2011-04-20",112.4214,113.0751,111.2862,112.7654,1039960.0],["2011-04-21",113.0062,113.2127,111.2174,112.0086,487420.0],["2011-04-25",112.3182,112.5246,110.2886,110.9422,560680.0],["2011-04-26",110.151,111.355,109.7382,111.183,680000.0],["2011-04-27",111.3207,112.0431,110.1166,111.4239,783080.0],["2011-04-28",111.2862,114.1415,110.4606,113.6943,734060.0],["2011-04-29",113.7287,116.1367,113.4534,115.3455,483080.0],["2011-05-02",115.1047,117.444,114.6231,115.9991,984680.0],["2011-05-03",115.2767,115.8615,112.559,113.2814,1178000.0],["2011-05-04",112.7311,113.0751,111.1486,112.2151,1192120.0],["2011-05-05",110.3574,111.9398,109.3254,110.5294,1246520.0],["2011-05-06",111.183,113.6943,110.495,111.4926,1159660.0],["2011-05-09",111.9743,113.2815,111.2863,112.3183,688480.0],["2011-05-10",113.1095,113.8319,111.2518,113.3159,420460.0],["2011-05-11",112.9718,113.1782,110.6326,112.1118,1047340.0],["2011-05-12",111.1486,113.4191,110.0822,113.3159,1094420.0],["2011-05-13",113.2471,113.4535,111.2174,112.2838,872900.0],["2011-05-16",111.355,113.8319,111.1142,111.6646,618060.0],["2011-05-17",110.8734,112.1119,110.323,111.5958,565640.0],["2011-05-18",111.8022,113.7287,111.6302,113.1783,629960.0],["2011-05-19",113.6943,114.1415,112.215,113.0406,536240.0],["2011-05-20",112.3182,116.5839,111.2174,115.2079,1083540.0],["2011-05-23",113.2815,114.1071,111.7678,112.5591,590120.0],["2011-05-24",113.6943,115.2079,113.5223,114.5543,625740.0],["2011-05-25",114.1415,117.8912,113.8663,117.1,694220.0],["2011-05-26",116.756,117.4784,114.8295,116.8248,538120.0],["2011-05-27",117.0655,117.9599,116.3087,116.9279,609340.0],["2011-05-31",119.336,119.8864,116.2399,117.3064,658720.0],["2011-06-01",117.3064,118.0976,113.3847,113.6943,690660.0],["2011-06-02",113.6943,115.5519,112.7311,114.7263,722700.0],["2011-06-03",112.8343,116.068,112.0775,114.4167,695580.0],["2011-06-06",114.1071,114.7607,112.0774,112.4902,510240.0],["2011-06-07",112.8343,114.0383,112.0087,112.9375,464640.0],["2011-06-08",112.215,114.3823,112.215,112.4902,512500.0],["2011-06-09",113.247,114.1071,112.559,113.2814,521300.0],["2011-06-10",112.8687,113.3503,111.5614,111.9054,578640.0],["2011-06-13",112.1477,112.1824,108.4441,109.2402,1108800.0],["2011-06-14",110.3478,112.0093,109.621,110.694,787700.0],["2011-06-15",109.5171,110.6247,107.3018,108.0633,840020.0],["2011-06-16",107.3711,107.8211,105.2597,105.9519,1013960.0],["2011-06-17",105.4674,107.3365,104.9482,105.4674,1053020.0],["2011-06-20",104.6712,105.3981,103.5636,104.1866,682680.0],["2011-06-21",102.0059,103.5289,101.0714,103.3559,2396340.0],["2011-06-22",102.8713,103.2867,101.3137,101.6252,1279460.0],["2011-06-23",100.3791,101.2445,99.2369,101.0022,1200700.0],["2011-06-24",100.8984,101.1753,99.7561,100.2061,638400.0],["2011-06-27",99.6523,101.3829,99.3408,100.9676,594660.0],["2011-06-28",101.3483,103.2175,101.1407,103.1482,634200.0],["2011-06-29",103.7713,105.7096,103.7713,105.052,779880.0],["2011-06-30",105.8481,106.7826,105.2597,106.575,517640.0],["2011-07-01",106.6442,106.9903,105.5366,106.7134,438740.0],["2011-07-05",107.1288,108.6172,106.9211,107.3711,724660.0],["2011-07-06",107.025,107.198,105.2251,105.8135,534500.0],["2011-07-07",107.2326,107.7518,106.0211,106.0558,759720.0],["2011-07-08",104.9482,105.8827,104.5674,105.6404,469140.0],["2011-07-11",104.6366,104.8789,103.079,103.529,622020.0],["2011-07-12",102.9405,105.3981,102.7675,104.2212,729060.0],["2011-07-13",104.3943,106.6442,104.2212,104.8789,536500.0],["2011-07-14",105.6058,106.125,103.4597,103.6328,557740.0],["2011-07-15",105.052,106.748,103.9443,106.7134,1126720.0],["2011-07-18",106.0904,106.748,104.8789,105.9173,818280.0],["2011-07-19",107.0249,107.5787,106.3673,107.2326,652180.0],["2011-07-20",107.4403,109.2402,107.3019,109.2056,827640.0],["2011-07-21",109.9325,111.5593,108.4441,108.6518,858040.0],["2011-07-22",108.271,108.3402,105.1212,105.5365,1049080.0],["2011-07-25",105.0866,105.6058,104.1521,105.2597,819340.0],["2011-07-26",105.1212,106.0211,104.0135,104.8443,681700.0],["2011-07-27",104.4635,104.7751,102.6636,102.8021,526720.0],["2011-07-28",102.5944,103.8405,102.006,102.6637,547520.0],["2011-07-29",101.9367,102.4905,101.3137,101.3829,607700.0],["2011-08-01",102.6983,103.4598,100.3792,100.9676,427940.0],["2011-08-02",100.7945,101.106,97.887,97.9562,640900.0],["2011-08-03",97.5755,97.7485,95.2217,97.6793,982760.0],["2011-08-04",97.2639,97.2639,90.8258,90.9297,1848500.0],["2011-08-05",91.9334,92.7642,86.6722,88.5413,1983860.0],["2011-08-08",84.1454,85.9107,79.9226,80.6494,2315220.0],["2011-08-09",82.484,84.8031,79.9572,84.7338,1942780.0],["2011-08-10",84.1108,87.5376,82.5186,84.3877,1919880.0],["2011-08-11",85.2877,91.0335,84.7339,89.9951,1548040.0],["2011-08-12",91.2412,91.795,87.9183,88.4721,816740.0],["2011-08-15",89.199,91.4488,89.199,90.9642,701220.0],["2011-08-16",89.7874,90.3412,87.1568,87.9875,1224480.0],["2011-08-17",89.2682,91.2066,87.9875,89.4759,626020.0],["2011-08-18",86.6376,86.7068,82.3801,83.1416,1247560.0],["2011-08-19",82.657,84.3877,80.8917,80.961,1056620.0],["2011-08-22",84.2839,84.2839,80.6841,81.9648,1091560.0],["2011-08-23",83.0724,85.4954,82.2071,85.0454,1085980.0],["2011-08-24",85.5646,87.8144,85.0454,87.226,885840.0],["2011-08-25",88.0567,88.0914,83.4878,84.0762,1046060.0],["2011-08-26",83.6262,85.1146,81.5148,84.18,895460.0],["2011-08-29",86.153,86.9145,85.2184,85.3223,774320.0],["2011-08-30",84.8723,86.5684,84.0416,86.153,837960.0],["2011-08-31",86.7414,88.6106,86.2915,87.9529,980060.0],["2011-09-01",88.4375,89.1298,87.4683,88.4721,838800.0],["2011-09-02",86.1876,87.226,85.4607,86.2568,635060.0],["2011-09-06",83.3147,83.3493,80.6495,81.8609,1423160.0],["2011-09-07",82.9339,84.3185,82.2763,84.18,780440.0],["2011-09-08",83.2801,84.1454,81.8609,82.7263,1170920.0],["2011-09-09",80.7879,81.3763,78.6072,79.2303,973140.0],["2011-09-12",78.2265,79.6457,77.2227,78.7803,1221860.0],["2011-09-13",79.2692,81.0851,78.5708,80.3168,929080.0],["2011-09-14",80.4565,82.7962,79.339,81.8882,914440.0],["2011-09-15",83.5993,83.8787,81.9232,83.739,667560.0],["2011-09-16",84.1231,84.2279,82.9009,83.285,720780.0],["2011-09-19",80.8755,81.0152,79.0946,80.1422,693700.0],["2011-09-20",80.0724,81.5041,79.1295,79.7581,668720.0],["2011-09-21",79.339,80.0374,75.4978,75.5676,977980.0],["2011-09-22",71.901,72.0407,69.1772,70.8534,1433120.0],["2011-09-23",70.1899,71.1328,69.5264,70.1899,946460.0],["2011-09-26",70.0153,71.0629,68.0947,70.9232,837620.0],["2011-09-27",72.809,75.0788,71.7264,72.1105,832240.0],["2011-09-28",72.0407,72.4248,68.1645,68.409,799400.0],["2011-09-29",69.736,70.5391,67.0122,68.5137,949660.0],["2011-09-30",67.2566,67.8852,66.3137,67.082,815320.0],["2011-10-03",66.3836,66.4185,64.2884,64.882,1046340.0],["2011-10-04",63.4154,65.8947,61.5995,65.7201,1180000.0],["2011-10-05",65.9296,67.082,65.4058,65.8947,1565520.0],["2011-10-06",65.8248,69.5264,64.6725,69.4915,1409580.0],["2011-10-07",69.5613,69.8407,65.5106,66.3137,915440.0],["2011-10-10",68.0248,69.6661,67.6058,68.5836,525220.0],["2011-10-11",67.955,68.5137,66.8376,68.0249,995180.0],["2011-10-12",69.5264,72.2851,69.0375,71.0978,1215320.0],["2011-10-13",70.6788,71.1328,68.8979,71.0629,1072360.0],["2011-10-14",72.4597,73.4375,71.7264,72.7391,730400.0],["2011-10-17",72.6693,72.7391,69.0026,69.1074,1000660.0],["2011-10-18",69.0725,72.4248,68.3042,71.7962,817400.0],["2011-10-19",72.3201,72.6343,70.2947,70.609,814800.0],["2011-10-20",70.9931,71.0979,67.3265,70.4693,1447300.0],["2011-10-21",71.447,73.0883,70.8883,73.0185,1115660.0],["2011-10-24",73.4375,74.2407,72.9835,73.4724,825900.0],["2011-10-25",73.5772,73.5772,71.0978,71.4121,916220.0],["2011-10-26",72.1804,73.5772,71.2725,73.1582,626720.0],["2011-10-27",75.6375,78.6057,75.5676,77.2787,1111560.0],["2011-10-28",76.8248,78.6057,76.3708,78.3962,591620.0],["2011-10-31",77.9422,78.0819,75.6724,75.7772,856640.0],["2011-11-01",72.4597,72.5296,70.2597,71.0978,1405340.0],["2011-11-02",71.7963,72.7042,71.2375,72.4947,828580.0],["2011-11-03",72.9486,75.3931,71.4121,75.1835,781340.0],["2011-11-04",73.8915,74.8692,72.9137,74.1359,473680.0],["2011-11-07",74.2058,75.0438,73.6121,74.4851,817200.0],["2011-11-08",74.9391,74.9391,73.0185,74.1709,618840.0],["2011-11-09",72.3899,72.6343,70.0502,70.2248,730440.0],["2011-11-10",70.9233,71.7614,68.7582,70.3296,773980.0],["2011-11-11",70.9582,71.5518,70.7137,70.9582,502260.0],["2011-11-14",70.4344,70.9582,68.7233,69.5613,556820.0],["2011-11-15",69.0375,69.2121,67.2915,68.1994,801500.0],["2011-11-16",67.7455,69.9455,66.8725,67.082,1675300.0],["2011-11-17",67.501,67.5359,65.4058,67.2217,1579920.0],["2011-11-18",67.8852,68.5836,67.0471,67.9201,1053460.0],["2011-11-21",66.4185,66.4185,64.6376,66.1741,724520.0],["2011-11-22",66.1391,66.7328,65.3359,65.7899,944500.0],["2011-11-23",64.463,64.7423,62.8566,62.9614,1241520.0],["2011-11-25",62.4027,63.0312,62.0185,62.1582,402180.0],["2011-11-28",64.4281,65.2312,64.3931,64.8471,608400.0],["2011-11-29",65.2661,67.7804,64.6027,66.9423,1347820.0],["2011-11-30",69.1423,70.3645,69.1423,70.0153,1048480.0],["2011-12-01",70.1899,70.5391,68.9677,69.9105,605620.0],["2011-12-02",70.3645,71.0629,69.5963,70.6788,825840.0],["2011-12-05",71.6217,72.0058,69.3518,69.736,834660.0],["2011-12-06",69.701,70.3994,68.9328,69.6312,648260.0],["2011-12-07",68.9328,71.5169,67.8153,70.8185,1766920.0],["2011-12-08",69.7359,70.155,66.4534,66.5233,1852880.0],["2011-12-09",65.5804,67.5709,65.5804,66.9423,1405700.0],["2011-12-12",65.7201,65.755,63.7995,64.6376,1027300.0],["2011-12-13",65.3083,66.7557,64.9906,65.4142,1774900.0],["2011-12-14",64.2846,64.5317,62.9078,63.9315,1739940.0],["2011-12-15",64.7435,64.8847,63.4726,63.6844,1015880.0],["2011-12-16",63.9668,65.0259,63.7903,64.9553,714100.0],["2011-12-19",64.7788,64.9906,62.6607,63.049,958980.0],["2011-12-20",63.8256,65.3436,63.6844,64.4611,866900.0],["2011-12-21",64.2493,66.6498,63.8609,66.2968,1063260.0],["2011-12-22",66.4733,66.8616,65.5201,66.0497,782960.0],["2011-12-23",66.0496,66.7557,65.9437,66.2614,320060.0],["2011-12-27",66.332,66.9322,65.8731,65.979,363520.0],["2011-12-28",66.1908,66.2261,64.1786,64.8494,494420.0],["2011-12-29",64.8494,65.5907,64.4964,64.7788,637000.0],["2011-12-30",64.8494,65.5201,64.7788,65.4142,602920.0],["2012-01-03",67.144,68.1324,67.1087,67.9559,902360.0],["2012-01-04",68.0971,68.5561,67.144,68.4149,794500.0],["2012-01-05",67.9913,68.1678,66.7204,67.8501,644040.0],["2012-01-06",67.1793,67.3205,65.626,66.2614,879360.0],["2012-01-09",67.0028,67.497,65.4848,66.0143,755760.0],["2012-01-10",67.0028,67.4264,65.2024,65.4848,1054440.0],["2012-01-11",64.9553,64.9553,63.755,64.4964,1549860.0],["2012-01-12",63.8609,64.0727,62.6607,63.1902,1830620.0],["2012-01-13",62.4489,62.8725,61.531,61.7428,1421840.0],["2012-01-17",61.4604,61.9546,60.0836,61.0721,1435200.0],["2012-01-18",61.3192,62.8372,60.8956,61.8841,1357600.0],["2012-01-19",62.4842,62.5195,61.4604,61.5663,1541760.0],["2012-01-20",61.6369,62.0605,61.0015,61.7428,933020.0],["2012-01-23",62.7666,66.8263,62.696,66.6851,1938640.0],["2012-01-24",66.5439,66.6498,65.2024,65.9084,1064200.0],["2012-01-25",66.4733,73.6043,65.7673,72.8982,3152460.0],["2012-01-26",72.6864,72.8982,69.2974,69.4739,2014280.0],["2012-01-27",69.5445,70.2152,68.7679,69.1915,1163380.0],["2012-01-30",68.7326,68.8385,67.3205,68.4855,680160.0],["2012-01-31",68.2736,68.5914,66.7557,67.5323,1245500.0],["2012-02-01",68.1324,68.2736,66.5792,66.7204,899460.0],["2012-02-02",67.0381,70.5683,67.0028,70.2153,1543120.0],["2012-02-03",70.8154,70.886,69.6151,70.074,875840.0],["2012-02-06",69.8269,71.945,69.5092,71.6626,1124660.0],["2012-02-07",71.7685,72.1215,69.9328,70.3565,1437240.0],["2012-02-08",70.5683,70.9919,67.497,69.015,1459740.0],["2012-02-09",69.368,69.4386,68.203,68.309,1328260.0],["2012-02-10",67.7441,68.0265,66.6851,67.0028,939480.0],["2012-02-13",67.3205,68.4149,66.7557,67.4617,750060.0],["2012-02-14",67.497,68.7679,67.0381,68.3443,1273700.0],["2012-02-15",68.8032,69.0856,67.4264,68.3443,1394960.0],["2012-02-16",67.9912,72.0863,67.4617,71.4155,2264400.0],["2012-02-17",75.0163,75.0163,70.6389,70.9566,2074400.0],["2012-02-21",71.9804,72.3334,70.2153,70.6389,1022700.0],["2012-02-22",70.2859,70.3918,69.3327,70.1447,1072620.0],["2012-02-23",70.4271,70.886,69.4033,70.3565,1186340.0],["2012-02-24",70.4271,70.4271,69.368,69.5092,1023700.0],["2012-02-27",69.0856,70.0388,68.8385,69.8623,847100.0],["2012-02-28",69.9328,70.9566,69.1562,70.9213,973160.0],["2012-02-29",71.4861,72.6158,70.8154,72.0157,1470940.0],["2012-03-01",72.7923,72.7923,71.4861,71.8391,1364740.0],["2012-03-02",72.1216,72.6511,71.4861,72.404,1143600.0],["2012-03-05",72.0509,72.1921,70.2505,71.0625,967480.0],["2012-03-06",69.9328,69.9328,68.0265,68.8032,1317500.0],["2012-03-07",69.3327,69.4386,68.0618,69.1915,1279520.0],["2012-03-08",70.18,70.5683,69.5445,70.1447,703800.0],["2012-03-09",70.2153,70.6389,69.5092,70.1447,915440.0],["2012-03-12",69.8975,70.2153,68.7326,69.2974,949300.0],["2012-03-13",69.7611,71.4016,68.8694,71.0807,864320.0],["2012-03-14",71.5443,72.1506,70.0107,70.3317,792920.0],["2012-03-15",70.2247,71.687,69.9394,70.7953,767700.0],["2012-03-16",71.152,73.2206,71.1163,72.9353,1123020.0],["2012-03-19",72.7213,75.9311,72.6143,75.3248,1417060.0],["2012-03-20",74.7898,74.7898,73.5772,73.8625,801940.0],["2012-03-21",73.9695,75.0752,73.1136,74.9325,1024420.0],["2012-03-22",73.9695,74.0765,71.5443,72.008,1243320.0],["2012-03-23",72.1863,73.3275,71.7939,73.0779,949640.0],["2012-03-26",74.2548,74.5402,72.7569,73.3632,620500.0],["2012-03-27",73.5772,73.6842,72.2576,72.4003,595460.0],["2012-03-28",72.1863,72.222,70.51,71.9723,1103900.0],["2012-03-29",71.5087,71.5087,68.6198,70.5457,1780280.0],["2012-03-30",70.938,71.2947,69.7254,70.082,827380.0],["2012-04-02",70.1534,71.152,70.082,70.4744,1126540.0],["2012-04-03",71.1163,71.2947,68.8694,69.5827,1161920.0],["2012-04-04",68.6911,68.9408,66.6582,67.7638,1482380.0],["2012-04-05",67.5498,67.9421,66.6938,67.0862,1064420.0],["2012-04-09",66.3372,66.9079,65.6239,66.2302,844280.0],["2012-04-10",66.1232,66.6225,64.3043,64.5539,1098580.0],["2012-04-11",64.9819,65.6239,63.9476,64.0546,1354300.0],["2012-04-12",64.5896,65.5169,64.0546,64.9819,1501760.0],["2012-04-13",64.447,64.8393,62.949,62.9847,1388400.0],["2012-04-16",63.8406,64.126,62.307,62.414,1085060.0],["2012-04-17",63.3057,64.8036,62.842,63.5197,872620.0],["2012-04-18",63.2343,64.4469,62.8777,64.2686,1121620.0],["2012-04-19",64.3756,65.2673,63.912,64.447,818880.0],["2012-04-20",65.5882,65.7666,64.1973,64.2686,729300.0],["2012-04-23",63.4127,63.6623,62.2357,63.4483,1135280.0],["2012-04-24",63.27,64.3399,63.056,63.484,1046560.0],["2012-04-25",65.9092,66.5869,64.1973,66.5155,1898020.0],["2012-04-26",67.1932,71.4017,66.8009,70.403,2906420.0],["2012-04-27",71.3303,73.7199,70.9737,73.2919,3049880.0],["2012-04-30",73.4346,74.8968,71.045,74.6829,2159200.0],["2012-05-01",75.3605,77.9997,74.1479,76.9654,3026960.0],["2012-05-02",75.8241,75.9668,74.2192,74.4332,2589320.0],["2012-05-03",74.6828,75.0752,73.5059,74.4332,1855480.0],["2012-05-04",73.3276,74.8255,72.8996,74.5045,1784120.0],["2012-05-07",74.3975,76.8584,73.2919,76.8227,2085960.0],["2012-05-08",75.1108,76.7514,73.6129,76.6444,2448620.0],["2012-05-09",75.2892,79.783,74.4689,79.248,2840060.0],["2012-05-10",79.141,79.4263,76.7871,77.2508,2235460.0],["2012-05-11",76.0738,78.285,75.5388,75.6102,1763000.0],["2012-05-14",74.2192,74.6828,73.1136,73.1492,1174280.0],["2012-05-15",73.0066,73.9339,71.045,71.3303,1459420.0],["2012-05-16",71.4373,73.6842,70.6883,71.0093,1462700.0],["2012-05-17",70.8667,71.4016,69.4044,69.654,1636800.0],["2012-05-18",70.0464,70.9737,69.4401,70.0107,1731920.0],["2012-05-21",70.2604,73.0066,70.2604,72.5429,1231820.0],["2012-05-22",72.7569,73.5059,71.8296,73.0779,1952400.0],["2012-05-23",71.901,73.6842,70.296,73.4346,1463140.0],["2012-05-24",73.7912,73.8625,71.1163,72.2576,1315200.0],["2012-05-25",71.8296,73.4346,71.8296,73.1136,1245140.0],["2012-05-29",73.8626,75.4318,73.4702,74.1122,1342580.0],["2012-05-30",72.6499,72.6856,70.51,70.7953,1043660.0],["2012-05-31",70.403,71.5443,69.3331,70.938,1572420.0],["2012-06-01",69.0121,69.4401,68.1204,68.3701,1140960.0],["2012-06-04",68.8338,69.2974,66.3729,67.5855,1268560.0],["2012-06-05",67.6925,72.3289,67.4072,72.115,2299320.0],["2012-06-06",73.1136,74.8969,72.4716,74.2192,1368160.0],["2012-06-07",75.3962,76.6088,72.436,72.6499,1710620.0],["2012-06-08",71.5443,72.8996,70.9737,72.3646,905160.0],["2012-06-11",73.1136,73.1136,71.366,71.6156,985220.0],["2012-06-12",71.8653,73.3632,71.152,73.2919,1251040.0],["2012-06-13",72.6797,74.1563,72.0674,72.5716,1011400.0],["2012-06-14",72.7157,75.5969,72.4996,75.3088,1760460.0],["2012-06-15",75.849,79.6306,75.4888,79.6306,2533800.0],["2012-06-18",78.5862,81.2154,78.5862,80.5311,2012780.0],["2012-06-19",80.8552,81.8276,80.279,80.4951,1449100.0],["2012-06-20",80.495,80.7111,76.9295,78.082,2161800.0],["2012-06-21",75.5609,75.885,70.8428,71.4191,4420920.0],["2012-06-22",72.1034,72.3915,70.4467,71.5272,1437100.0],["2012-06-25",69.2581,70.1225,67.5654,68.5738,1712440.0],["2012-06-26",68.2137,68.7179,66.4849,67.0972,2262620.0],["2012-06-27",68.6459,69.9065,68.3578,69.3662,1728080.0],["2012-06-28",70.9149,74.4084,70.6628,73.3279,3266880.0],["2012-06-29",77.2536,77.9739,74.1923,75.0207,2002240.0],["2012-07-02",74.7685,75.4889,72.9678,73.7241,1174320.0],["2012-07-03",75.2007,76.5693,74.2643,75.5609,734940.0],["2012-07-05",73.7961,74.6605,73.0038,73.7601,1148540.0],["2012-07-06",72.8597,74.7686,71.9233,72.4276,1308120.0],["2012-07-09",72.1034,73.3279,71.3471,72.7877,1230560.0],["2012-07-10",73.2199,73.7601,69.8704,70.5187,1424960.0],["2012-07-11",71.167,72.2114,70.3386,70.9149,1009100.0],["2012-07-12",70.1946,71.131,69.0781,70.6988,1377300.0],["2012-07-13",70.9149,71.8513,70.4107,70.8789,957120.0],["2012-07-16",70.4467,71.4911,70.1946,70.9509,735580.0],["2012-07-17",71.239,73.544,70.4107,73.3639,1281420.0],["2012-07-18",73.1839,74.3364,72.8597,73.8682,1285640.0],["2012-07-19",74.3003,75.0927,73.7961,74.6245,1229140.0],["2012-07-20",73.9762,74.2283,72.9318,73.9762,1110260.0],["2012-07-23",72.3555,76.6054,71.4911,76.0291,2036720.0],["2012-07-24",75.4168,76.5333,73.0758,73.4,1882540.0],["2012-07-25",72.1754,73.544,70.5187,71.239,1762640.0],["2012-07-26",71.8873,72.9677,71.347,72.6076,1138400.0],["2012-07-27",73.3639,77.1816,72.9318,76.4253,2262280.0],["2012-07-30",76.5693,78.9104,76.5333,78.4061,1566060.0],["2012-07-31",77.7579,80.6391,77.6858,80.1349,2276540.0],["2012-08-01",80.7472,82.2598,79.3065,80.423,1898660.0],["2012-08-02",78.6942,79.8467,76.3172,76.8214,1566380.0],["2012-08-03",78.6943,80.0629,77.6138,77.9019,1309540.0],["2012-08-06",78.082,80.2069,77.3617,78.9103,750620.0],["2012-08-07",80.0989,81.7916,79.7387,81.4675,1327880.0],["2012-08-08",81.1794,82.1158,80.6391,81.3234,1217640.0],["2012-08-09",80.9992,82.836,80.6031,82.0797,995500.0],["2012-08-10",80.8912,82.1157,78.8383,82.0077,1274880.0],["2012-08-13",81.7916,82.5119,79.3786,79.7747,934620.0],["2012-08-14",80.315,81.7556,80.315,81.3954,891520.0],["2012-08-15",81.3234,81.4315,80.0989,80.5311,973000.0],["2012-08-16",80.2069,81.8996,79.6667,81.7556,1153320.0],["2012-08-17",81.3595,81.3595,80.279,80.6391,727400.0],["2012-08-20",80.6751,80.9993,80.0989,80.4951,768540.0],["2012-08-21",80.6391,81.4675,79.7748,80.0629,893460.0],["2012-08-22",79.2345,80.4231,79.0905,80.0989,886760.0],["2012-08-23",80.2069,80.423,78.2981,78.3341,954720.0],["2012-08-24",78.2981,79.3065,77.7578,78.154,663860.0],["2012-08-27",78.2981,80.387,78.19,80.1709,815560.0],["2012-08-28",80.1709,80.6751,79.3786,79.6667,674880.0],["2012-08-29",79.8107,80.0989,78.5502,78.8023,705240.0],["2012-08-30",78.5502,79.1985,77.9379,78.046,1012460.0],["2012-08-31",78.8743,80.2069,78.6222,79.9548,796080.0],["2012-09-04",79.1625,79.4866,78.01,78.7663,702760.0],["2012-09-05",78.4781,79.1985,75.885,77.6498,898040.0],["2012-09-06",78.154,80.315,77.974,79.7027,1087680.0],["2012-09-07",79.7387,81.9717,79.6307,81.6475,893180.0],["2012-09-10",81.3954,83.3763,81.1073,81.3594,828620.0],["2012-09-11",82.1157,82.764,81.2153,82.728,1169020.0],["2012-09-12",82.728,84.0723,81.4564,82.8734,1262560.0],["2012-09-13",82.837,85.0169,82.074,84.7626,785780.0],["2012-09-14",85.2713,86.4702,84.1813,85.0533,1248980.0],["2012-09-17",84.2903,84.6536,83.164,83.3093,906380.0],["2012-09-18",83.0913,83.1277,80.9477,82.0014,1026260.0],["2012-09-19",82.1467,82.3647,80.3664,81.8924,854920.0],["2012-09-20",80.8388,82.8734,80.7298,82.619,1050660.0],["2012-09-21",83.1277,83.9996,82.8733,83.491,860860.0],["2012-09-24",82.619,82.837,80.7298,81.2384,483780.0],["2012-09-25",81.529,82.2193,79.3491,79.4581,828080.0],["2012-09-26",79.0222,80.4028,78.9132,79.3855,852720.0],["2012-09-27",80.2211,80.5118,79.2402,79.3491,1358560.0],["2012-09-28",79.6035,79.8215,77.8595,79.6398,1268780.0],["2012-10-01",80.8387,83.4183,80.4754,82.728,1652760.0],["2012-10-02",82.9823,83.491,81.8561,83.0913,898820.0],["2012-10-03",82.51,82.619,80.6208,81.7834,800040.0],["2012-10-04",80.6571,82.5464,80.6571,80.9114,1190320.0],["2012-10-05",81.9287,81.965,78.5862,79.0948,1301120.0],["2012-10-08",78.4408,79.1675,77.9322,78.9495,552960.0],["2012-10-09",79.3855,79.6398,78.2592,79.0221,1060300.0],["2012-10-10",78.9858,79.8578,78.0775,78.5499,761940.0],["2012-10-11",79.4218,81.5654,78.6225,80.8751,1292940.0],["2012-10-12",80.7298,81.4201,80.1848,81.0931,621620.0],["2012-10-15",81.0931,81.4564,80.1121,81.0568,466980.0],["2012-10-16",81.0931,82.292,81.0567,81.9287,470880.0],["2012-10-17",83.3093,85.3439,83.3093,84.5083,1474660.0],["2012-10-18",84.036,88.2505,83.9633,87.1242,2791920.0],["2012-10-19",86.9062,87.2695,85.8526,86.8699,1511520.0],["2012-10-22",84.472,85.1623,82.4374,83.6363,1800200.0],["2012-10-23",82.619,83.055,81.3111,82.3284,1436700.0],["2012-10-24",82.51,83.5636,79.6761,80.0031,1146280.0],["2012-10-25",81.3837,82.4374,80.8751,81.4564,1072480.0],["2012-10-26",81.5654,82.946,81.2384,81.8197,854140.0],["2012-10-31",83.5273,84.254,81.2747,81.9287,869500.0],["2012-11-01",82.1467,82.9097,81.2021,82.1104,599340.0],["2012-11-02",82.2194,82.401,80.0395,80.2938,580580.0],["2012-11-05",80.7661,81.2021,79.9304,80.9841,556120.0],["2012-11-06",81.6017,82.0377,80.9477,81.638,594920.0],["2012-11-07",80.8387,80.9477,78.9131,79.6034,824000.0],["2012-11-08",79.4945,80.1484,76.4426,76.6606,1059560.0],["2012-11-09",76.2972,77.4962,75.2799,75.6796,1525300.0],["2012-11-12",76.5152,76.6242,75.28,75.4979,544820.0],["2012-11-13",74.953,76.2972,74.6986,75.3526,1088300.0],["2012-11-14",75.5706,76.0792,74.5533,75.1346,1191560.0],["2012-11-15",74.8803,75.7159,73.6813,74.4806,836520.0],["2012-11-16",74.19,76.2972,73.645,76.2246,1156380.0],["2012-11-19",77.0239,77.3145,75.9339,76.7332,806180.0],["2012-11-20",76.5879,76.9512,75.4253,75.8613,600040.0],["2012-11-21",75.607,76.3336,75.2436,76.2609,441240.0],["2012-11-23",76.9149,78.6952,76.6969,78.6588,318680.0],["2012-11-26",77.9685,78.1138,76.9149,77.3872,500380.0],["2012-11-27",77.6052,77.8959,76.6242,76.6242,399020.0],["2012-11-28",75.9339,79.4581,75.6069,79.4218,1067920.0],["2012-11-29",79.7851,80.6207,78.4045,78.7678,936160.0],["2012-11-30",78.8768,79.3491,78.4772,79.1675,441720.0],["2012-12-03",79.7851,79.9668,78.4408,78.8405,547460.0],["2012-12-04",78.4772,78.7315,77.3146,77.4236,474240.0],["2012-12-05",78.0048,79.5671,77.5688,78.9858,725800.0],["2012-12-06",79.0222,79.4945,77.5326,77.8232,608480.0],["2012-12-07",78.4408,78.4408,77.1329,77.2782,817280.0],["2012-12-10",77.4235,78.0412,76.6969,77.2419,889800.0],["2012-12-11",77.2056,77.6052,76.3699,76.4789,511060.0],["2012-12-12",76.8457,77.3959,75.782,76.1121,744100.0],["2012-12-13",76.1488,78.6431,75.2685,77.3226,1891780.0],["2012-12-14",78.1662,78.4597,73.8379,73.9113,1474300.0],["2012-12-17",74.3148,74.6082,73.5078,73.7279,1029780.0],["2012-12-18",73.9846,75.1951,73.3244,74.5348,1209380.0],["2012-12-19",74.4248,74.975,73.7279,74.1314,770500.0],["2012-12-20",74.2781,74.865,73.9113,74.8283,766440.0],["2012-12-21",74.058,74.3147,73.6178,74.2781,838240.0],["2012-12-24",73.8746,74.5715,72.5174,72.7008,309360.0],["2012-12-26",72.8108,73.251,72.334,72.334,311100.0],["2012-12-27",72.2239,72.444,71.527,72.444,547040.0],["2012-12-28",71.9305,72.2607,71.6371,71.8572,378720.0],["2012-12-31",71.6371,72.7008,71.1235,72.4807,647160.0],["2013-01-02",74.058,74.0947,71.1969,71.9672,1315520.0],["2013-01-03",72.0772,73.2877,70.5366,72.9576,1390180.0],["2013-01-04",73.1043,75.0484,73.0309,74.8283,884860.0],["2013-01-07",74.7549,74.7916,73.3977,74.058,896500.0],["2013-01-08",74.1314,74.1314,72.5541,72.5541,618580.0],["2013-01-09",72.5174,73.251,71.6004,71.9672,790020.0],["2013-01-10",72.334,72.8109,71.3803,72.4807,722300.0],["2013-01-11",73.141,73.6545,72.4807,72.5541,1145960.0],["2013-01-14",74.2781,74.2781,70.8301,71.0135,1987960.0],["2013-01-15",70.9402,71.307,70.6834,71.307,1195580.0],["2013-01-16",70.8668,71.7104,70.8668,71.2336,1117080.0],["2013-01-17",71.4537,71.6371,70.7934,71.4537,1126400.0],["2013-01-18",71.5637,71.5637,70.2065,71.1236,1570920.0],["2013-01-22",70.9768,71.2703,70.4633,70.8668,1268280.0],["2013-01-23",70.6834,71.2336,70.5733,71.0502,995260.0],["2013-01-24",70.9768,72.5908,70.8301,71.7471,1402920.0],["2013-01-25",71.5637,72.1873,71.527,71.8205,704440.0],["2013-01-28",71.4904,71.6738,70.4633,71.1236,938100.0],["2013-01-29",70.9768,72.1139,70.8301,71.9672,1110180.0],["2013-01-30",72.0772,73.2143,71.8938,72.4807,1402400.0],["2013-01-31",72.5174,72.7742,70.9035,71.0135,1156100.0],["2013-02-01",71.1969,71.637,70.1331,70.6833,805720.0],["2013-02-04",70.1699,70.5,69.7664,69.9498,879020.0],["2013-02-05",70.2432,71.7471,69.693,71.417,2508920.0],["2013-02-06",71.6371,72.7375,71.3069,72.7375,1070780.0],["2013-02-07",72.2973,72.7008,70.8668,70.9035,924920.0],["2013-02-08",70.9402,71.4537,70.5734,71.307,733080.0],["2013-02-11",70.9035,71.5637,70.2065,71.0869,900020.0],["2013-02-12",70.9402,71.7471,70.0231,71.527,793280.0],["2013-02-13",71.6738,71.8205,70.7934,71.417,725820.0],["2013-02-14",71.4537,71.6737,65.9516,66.6852,3445780.0],["2013-02-15",65.7682,66.245,64.2643,65.8415,2753320.0],["2013-02-19",65.6582,67.2721,65.5114,67.0887,1337820.0],["2013-02-20",67.052,67.1621,66.0616,66.3918,1143520.0],["2013-02-21",66.0249,66.8686,65.1813,66.245,1349500.0],["2013-02-22",66.4651,67.2721,65.9149,67.1988,606900.0],["2013-02-25",67.6389,67.859,65.8782,65.9149,1042660.0],["2013-02-26",66.0983,66.2084,64.9612,66.0983,842700.0],["2013-02-27",65.9516,67.1987,65.6215,66.8686,541040.0],["2013-02-28",66.5752,66.942,65.9149,65.9516,689500.0],["2013-03-01",65.7315,65.9149,65.1813,65.4381,734400.0],["2013-03-04",65.218,65.5114,64.2276,64.3376,847580.0],["2013-03-05",64.8878,65.5848,64.7044,65.1079,798380.0],["2013-03-06",65.4381,67.5289,65.1813,67.052,1498880.0],["2013-03-07",66.9786,70.5733,66.8686,69.8397,2152720.0],["2013-03-08",69.9498,71.8205,69.5463,70.9401,1652360.0],["2013-03-11",70.6834,71.527,69.693,71.417,718920.0],["2013-03-12",71.417,72.0772,70.7201,71.2703,995880.0],["2013-03-13",71.0108,71.2703,69.8619,70.3067,726220.0],["2013-03-14",70.3808,74.3464,70.1213,74.124,1546060.0],["2013-03-15",74.1611,76.1624,73.5681,75.3841,1900880.0],["2013-03-18",74.4576,75.1988,73.7534,73.9758,876740.0],["2013-03-19",74.1241,74.3835,72.2339,72.901,771560.0],["2013-03-20",73.4569,73.7534,71.678,71.9374,692540.0],["2013-03-21",71.8632,72.4562,70.492,70.6031,913580.0],["2013-03-22",70.7885,71.4556,70.0102,70.529,872780.0],["2013-03-25",70.8997,71.3444,70.3808,70.6773,765400.0],["2013-03-26",71.1591,71.3815,70.492,71.1962,434240.0],["2013-03-27",71.122,72.5304,70.5661,71.6409,762200.0],["2013-03-28",71.5297,72.901,71.0108,72.1227,941220.0],["2013-04-01",72.0856,72.1968,70.8255,71.2703,621580.0],["2013-04-02",71.4556,71.6038,70.6402,70.9367,682560.0],["2013-04-03",70.8626,70.8997,67.7494,68.1571,988680.0],["2013-04-04",68.157,68.4906,67.3788,67.8235,714520.0],["2013-04-05",66.9711,69.9731,66.3781,69.6395,1639920.0],["2013-04-08",69.5283,70.3437,68.6389,68.8983,853840.0],["2013-04-09",68.8612,70.8626,68.4906,70.6031,579480.0],["2013-04-10",70.9738,72.5304,70.7885,71.9744,731160.0],["2013-04-11",72.1227,72.8268,70.9737,72.0856,647800.0],["2013-04-12",71.5668,72.7527,71.0108,72.3821,778300.0],["2013-04-15",71.3815,71.3815,69.3801,69.4542,772240.0],["2013-04-16",69.936,70.492,68.2682,70.0472,675220.0],["2013-04-17",69.343,69.7137,67.4158,68.2312,849840.0],["2013-04-18",68.5647,70.7143,66.9711,70.2325,1055240.0],["2013-04-19",70.1584,70.4179,68.9724,69.306,890060.0],["2013-04-22",69.6766,70.3067,68.3424,69.6395,920400.0],["2013-04-23",71.1591,71.7521,67.1564,68.5277,1599680.0],["2013-04-24",68.5277,68.6389,67.4529,67.7865,1591980.0],["2013-04-25",68.0459,70.1214,67.527,69.1207,1280840.0],["2013-04-26",69.2319,69.4542,67.527,68.4536,814320.0],["2013-04-29",69.0465,70.4549,68.7871,69.6025,700900.0],["2013-04-30",69.6766,69.8248,68.12,68.3794,1305860.0],["2013-05-01",68.1941,68.4906,66.9711,67.0452,1182020.0],["2013-05-02",67.3417,67.6011,65.3403,67.0081,1400920.0],["2013-05-03",67.4529,68.4536,67.2305,67.4529,611400.0],["2013-05-06",67.1564,68.2683,66.7858,67.6753,431700.0],["2013-05-07",67.8606,68.5277,66.7116,67.4158,604760.0],["2013-05-08",67.527,68.3053,67.2305,68.0089,532500.0],["2013-05-09",67.8606,69.8249,67.527,69.1577,1070380.0],["2013-05-10",68.8983,71.1591,68.5647,70.7885,1219460.0],["2013-05-13",70.7885,70.8997,68.0088,68.6389,1101180.0],["2013-05-14",68.3424,69.1207,68.3424,68.9725,804560.0],["2013-05-15",68.75,69.0836,68.0088,69.0465,848200.0],["2013-05-16",68.75,69.5284,68.0829,68.3424,732400.0],["2013-05-17",68.0829,70.4178,67.7123,70.0102,1059400.0],["2013-05-20",70.1214,73.2716,70.0472,73.1234,1082580.0],["2013-05-21",72.1968,74.0128,71.6779,72.7898,1187920.0],["2013-05-22",72.5304,73.3087,71.122,71.5668,808600.0],["2013-05-23",70.7885,73.8275,70.4178,73.494,1237060.0],["2013-05-24",72.6045,73.3087,72.0856,72.8639,844960.0],["2013-05-28",72.6416,73.1604,71.7891,72.1227,801800.0],["2013-05-29",71.8262,72.1968,70.8997,71.715,636740.0],["2013-05-30",71.715,72.0115,70.8997,71.8262,937720.0],["2013-05-31",71.6409,71.7521,70.529,70.529,791360.0],["2013-06-03",70.7143,70.8255,69.4172,70.0472,876600.0],["2013-06-04",69.899,70.2696,68.9724,69.1577,601600.0],["2013-06-05",68.9353,69.1948,67.1193,68.5277,897520.0],["2013-06-06",68.2312,68.8612,67.2676,68.5647,875480.0],["2013-06-07",68.8612,69.306,68.2312,68.6018,590000.0],["2013-06-10",68.4535,68.8612,67.8235,68.7871,921840.0],["2013-06-11",68.3424,69.9731,67.3788,67.4158,1132300.0],["2013-06-12",68.1653,68.2402,65.767,65.9918,1267940.0],["2013-06-13",66.1042,66.7038,65.767,66.479,937760.0],["2013-06-14",66.5914,66.6289,65.1674,65.4672,1150300.0],["2013-06-17",66.404,66.404,65.5796,66.3291,1834800.0],["2013-06-18",66.479,68.2777,66.3291,67.828,833520.0],["2013-06-19",68.1653,69.2146,67.7156,67.903,641940.0],["2013-06-20",66.6663,66.9661,65.1299,65.5046,838180.0],["2013-06-21",64.9425,65.2423,63.7808,64.6427,1089120.0],["2013-06-24",63.556,64.0431,61.8697,63.3686,876240.0],["2013-06-25",63.5185,64.3804,62.8065,64.0432,916180.0],["2013-06-26",64.6427,64.98,63.9682,64.4554,429740.0],["2013-06-27",64.6802,64.9425,63.3686,63.6309,937840.0],["2013-06-28",63.5185,63.8933,62.7316,63.4811,501800.0],["2013-07-01",63.7059,64.3055,63.2562,63.3311,375740.0],["2013-07-02",63.4436,63.9682,63.1063,63.7059,336580.0],["2013-07-03",63.6684,63.6684,62.8065,63.2187,280080.0],["2013-07-05",62.7691,63.0314,61.7573,62.3568,669900.0],["2013-07-08",62.6941,63.6684,62.4318,63.5935,1163420.0],["2013-07-09",63.8183,64.1181,63.3686,63.9307,1154280.0],["2013-07-10",64.0057,64.5303,63.7434,64.0806,597080.0],["2013-07-11",65.055,65.8419,64.8301,65.3922,1139600.0],["2013-07-12",65.6545,65.6545,63.9307,64.1556,875260.0],["2013-07-15",64.1556,64.5678,63.7808,64.2305,520600.0],["2013-07-16",64.1181,64.3429,63.6684,64.2305,779180.0],["2013-07-17",64.2305,64.3429,63.6684,64.0432,933800.0],["2013-07-18",64.1181,65.6171,64.0057,65.2048,1275720.0],["2013-07-19",65.4672,65.8794,64.8301,65.2048,612300.0],["2013-07-22",65.1674,65.6171,64.6053,65.3173,658300.0],["2013-07-23",65.7295,66.5539,65.5796,65.9918,840800.0],["2013-07-24",67.3034,68.3527,64.2305,64.5303,1760360.0],["2013-07-25",64.8301,66.5539,64.7926,66.0667,921220.0],["2013-07-26",65.8794,68.1278,65.7669,67.6406,1141080.0],["2013-07-29",67.191,67.3034,65.767,65.8794,707840.0],["2013-07-30",65.8794,66.3665,65.3547,65.9918,727400.0],["2013-07-31",66.1792,66.2916,65.5046,65.6545,727220.0],["2013-08-01",66.1042,66.2916,65.4672,65.5796,928060.0],["2013-08-02",65.3173,66.2541,65.1674,66.0293,1089840.0],["2013-08-05",65.8045,67.4908,65.8045,67.3784,946940.0],["2013-08-06",66.7413,66.7413,65.8044,66.404,501180.0],["2013-08-07",65.8794,66.479,64.905,64.98,858920.0],["2013-08-08",65.1299,65.5796,64.7177,65.3547,1060660.0],["2013-08-09",65.2048,65.6171,65.0924,65.5796,606380.0],["2013-08-12",65.4672,65.8419,65.0924,65.3922,1043480.0],["2013-08-13",65.2048,65.4297,64.8301,65.1674,471340.0],["2013-08-14",65.692,66.0668,64.7927,65.692,739160.0],["2013-08-15",65.4672,66.7413,65.3548,66.5164,784360.0],["2013-08-16",66.3291,66.7413,66.1042,66.2541,1917360.0],["2013-08-19",66.5164,66.8162,65.5046,65.7295,614760.0],["2013-08-20",65.6171,66.4415,65.5046,65.6171,639900.0],["2013-08-21",65.5796,65.8419,64.905,65.1674,670000.0],["2013-08-22",65.2049,66.3291,65.0924,65.8419,659520.0],["2013-08-23",65.8419,66.4415,65.1299,65.4672,862920.0],["2013-08-26",65.4297,65.9168,64.8676,65.1299,625020.0],["2013-08-27",64.6053,64.9425,64.1556,64.4929,973760.0],["2013-08-28",64.4554,65.2798,64.1931,64.4929,970800.0],["2013-08-29",64.4179,64.7926,63.8183,63.9682,928220.0],["2013-08-30",64.1556,64.7926,64.0057,64.0806,451840.0],["2013-09-03",64.6052,64.98,63.7434,64.0057,649760.0],["2013-09-04",64.1181,65.0924,63.9682,64.6427,706260.0],["2013-09-05",64.9051,65.5796,64.4554,65.5046,850260.0],["2013-09-06",66.0668,66.3291,65.4672,65.5796,601520.0],["2013-09-09",65.8794,65.8794,65.2049,65.7295,731000.0],["2013-09-10",65.8419,65.9544,64.9051,65.3173,969760.0],["2013-09-11",65.5447,66.1513,65.2035,65.9996,598420.0],["2013-09-12",66.6062,69.0702,66.2271,68.3121,1902020.0],["2013-09-13",68.2363,68.9186,67.7814,68.2742,1334040.0],["2013-09-16",68.6532,68.6912,66.9852,67.1369,1105960.0],["2013-09-17",67.0611,68.0467,66.8336,66.9853,818280.0],["2013-09-18",66.9474,67.8951,66.1134,67.3644,721920.0],["2013-09-19",68.0088,68.0088,66.4545,66.7957,850400.0],["2013-09-20",66.9474,67.1748,66.3787,66.6062,741860.0],["2013-09-23",66.682,66.7199,66.1892,66.1892,576460.0],["2013-09-24",66.0755,66.2271,65.4689,65.6206,817220.0],["2013-09-25",65.6205,65.8859,65.1656,65.2794,719680.0],["2013-09-26",65.2415,65.7343,65.014,65.6206,554980.0],["2013-09-27",65.3552,66.5683,65.1277,65.7343,759220.0],["2013-09-30",65.3931,66.265,65.2036,65.6964,832280.0],["2013-10-01",65.3931,66.5683,65.2415,65.8101,836740.0],["2013-10-02",65.6205,65.7343,65.1277,65.3931,716320.0],["2013-10-03",65.3552,65.4689,64.4454,64.6728,1010680.0],["2013-10-04",64.9382,65.3931,64.6728,65.1277,560820.0],["2013-10-07",64.8245,65.0519,64.597,64.8245,681560.0],["2013-10-08",65.2794,65.6584,64.597,64.7486,723020.0],["2013-10-09",64.7108,65.1278,64.3317,64.6349,956220.0],["2013-10-10",65.0519,65.6205,64.8624,65.3552,802000.0],["2013-10-11",65.3931,67.1748,65.3552,67.0232,1155260.0],["2013-10-14",66.9094,68.767,66.9094,68.1225,1048180.0],["2013-10-15",67.516,67.7814,66.6062,66.8337,1174060.0],["2013-10-16",67.0232,67.9709,66.9474,67.6676,911240.0],["2013-10-17",67.6297,68.2363,67.2127,67.516,392740.0],["2013-10-18",67.5918,68.5016,67.4402,67.7814,772980.0],["2013-10-21",67.9709,68.35,67.4023,67.516,1034220.0],["2013-10-22",67.5918,69.8284,67.3643,69.1461,2069720.0],["2013-10-23",69.6389,72.2167,64.5591,69.9422,2791020.0],["2013-10-24",69.9422,70.4729,68.6153,69.1461,1453860.0],["2013-10-25",69.3735,69.7147,68.3879,69.4494,830840.0],["2013-10-28",69.3356,69.7526,68.9945,69.3736,726380.0],["2013-10-29",69.5252,69.8284,68.5395,68.9565,862500.0],["2013-10-30",69.1461,69.2219,67.8951,68.4637,715180.0],["2013-10-31",68.7291,69.1461,67.8951,67.933,764160.0],["2013-11-01",67.933,68.0846,67.1369,67.516,745900.0],["2013-11-04",67.4781,68.0847,66.9095,67.6676,1040840.0],["2013-11-05",69.4494,71.3448,69.184,69.5252,3683480.0],["2013-11-06",70.3592,71.1932,69.7526,70.7004,1974520.0],["2013-11-07",70.7383,71.2311,68.6154,69.184,1559880.0],["2013-11-08",68.8049,69.7147,68.7291,69.5252,1954520.0],["2013-11-11",69.3356,69.4115,68.5396,68.7291,1003380.0],["2013-11-12",68.6533,68.7291,67.1748,67.2886,1141640.0],["2013-11-13",67.1369,67.7814,66.9474,67.3644,861520.0],["2013-11-14",67.099,69.184,66.8716,68.9945,1544860.0],["2013-11-15",69.1082,70.3212,68.9944,70.2454,986880.0],["2013-11-18",70.7762,71.5344,70.5866,71.0415,1489980.0],["2013-11-19",71.0415,72.7474,71.0415,72.6337,1528900.0],["2013-11-20",72.8991,74.188,72.6337,73.9605,1661120.0],["2013-11-21",73.9226,74.9462,73.5435,73.9984,1607840.0],["2013-11-22",73.9985,74.188,72.5579,72.7096,1166760.0],["2013-11-25",72.4442,72.8233,71.7618,72.5579,874740.0],["2013-11-26",72.4063,73.3919,72.2925,73.0507,804240.0],["2013-11-27",72.8991,73.0128,72.2546,72.4442,823200.0],["2013-11-29",72.0272,73.5815,72.0272,72.7475,531500.0],["2013-12-02",72.3684,73.8848,72.2547,72.3684,957540.0],["2013-12-03",72.1788,72.7475,71.7239,72.1409,1512420.0],["2013-12-04",71.9514,72.3305,71.4965,71.8376,727100.0],["2013-12-05",71.8376,73.8089,71.5344,72.7475,1501220.0],["2013-12-06",73.0129,73.1645,72.2926,72.3684,818820.0],["2013-12-09",72.5579,73.6573,72.4442,73.1265,821060.0],["2013-12-10",73.4298,73.8847,72.8612,72.8612,992260.0],["2013-12-11",71.91,71.9861,68.5998,68.9042,2540740.0],["2013-12-12",68.714,69.7793,68.1052,68.5999,1394540.0],["2013-12-13",68.4096,69.551,67.9911,69.0564,977840.0],["2013-12-16",69.1706,69.3608,68.0291,68.2574,870240.0],["2013-12-17",68.1052,68.714,67.5725,67.953,1122540.0],["2013-12-18",67.5726,68.3716,67.0779,68.0291,667440.0],["2013-12-19",67.8389,68.9423,67.7628,68.6759,1022140.0],["2013-12-20",68.5998,69.5891,68.0291,68.0672,893540.0],["2013-12-23",68.7901,69.2086,68.4857,68.6759,902000.0],["2013-12-24",68.8281,69.1325,68.5237,68.9423,209260.0],["2013-12-26",68.9423,68.9423,68.1433,68.4096,385660.0],["2013-12-27",68.6379,68.714,68.0291,68.4857,473700.0],["2013-12-30",68.5618,69.2086,68.4096,68.6379,703220.0],["2013-12-31",68.8662,68.9803,68.4857,68.6759,498460.0],["2014-01-02",68.6379,68.6759,67.3443,67.4965,534360.0],["2014-01-03",67.6106,67.953,66.3931,66.8116,711440.0],["2014-01-06",66.7736,67.0018,66.1267,66.8116,700720.0],["2014-01-07",67.0779,67.3443,66.355,66.355,750040.0],["2014-01-08",66.317,66.5072,65.8604,66.0126,653420.0],["2014-01-09",65.7843,66.2409,65.3278,65.6321,842620.0],["2014-01-10",65.556,66.7735,65.4038,66.5833,783600.0],["2014-01-13",66.6214,67.2682,65.4799,65.7843,959260.0],["2014-01-14",65.6701,66.1648,65.6321,65.8984,613360.0],["2014-01-15",65.9746,67.154,65.9365,66.2789,589500.0],["2014-01-16",66.7736,67.3062,66.3931,67.2301,739320.0],["2014-01-17",67.0019,68.2955,66.5453,67.3062,817020.0],["2014-01-21",67.8389,68.4096,67.6106,68.3715,900380.0],["2014-01-22",68.752,69.6271,68.5238,69.3988,1063020.0],["2014-01-23",69.3988,70.1598,68.4476,69.9695,1582880.0],["2014-01-24",69.551,70.8066,68.5998,69.2847,1572940.0],["2014-01-27",69.1325,69.6272,67.4965,68.2955,1085140.0],["2014-01-28",68.1433,69.1706,67.8008,69.0184,859200.0],["2014-01-29",68.5618,68.6379,68.0672,68.2955,1170320.0],["2014-01-30",68.5237,68.6378,67.991,68.4476,709320.0],["2014-01-31",67.6867,68.9423,67.4964,68.3715,744400.0],["2014-02-03",68.5999,68.714,66.9638,67.116,686300.0],["2014-02-04",67.7628,70.2359,67.6106,70.1598,1511280.0],["2014-02-05",70.2359,72.8992,70.2359,71.5295,2732340.0],["2014-02-06",71.3393,73.4319,71.3393,72.0622,1512880.0],["2014-02-07",72.1382,72.1763,69.7793,69.9695,1074040.0],["2014-02-10",69.7032,69.7032,68.8662,69.3988,616580.0],["2014-02-11",69.513,70.0457,69.2847,69.7413,981640.0],["2014-02-12",70.0076,71.6817,69.7793,70.6544,1750840.0],["2014-02-13",71.3773,73.0514,70.8066,71.872,1301880.0],["2014-02-14",71.91,72.2144,70.35,70.4261,1032560.0],["2014-02-18",70.9208,72.3666,70.6925,72.2144,1399500.0],["2014-02-19",72.2524,72.9753,72.0241,72.2144,1174360.0],["2014-02-20",71.9861,72.3666,70.8066,70.8066,737060.0],["2014-02-21",70.7686,72.1763,70.6164,71.948,984520.0],["2014-02-24",72.4046,74.7255,72.2904,73.7743,1641900.0],["2014-02-25",73.4319,73.4319,71.6817,72.6709,1627560.0],["2014-02-26",72.3285,72.8232,71.2252,72.6329,941280.0],["2014-02-27",72.5187,72.5187,70.8066,71.3012,1283560.0],["2014-02-28",71.5295,72.8992,71.3012,72.2144,811340.0],["2014-03-03",71.8339,73.8124,71.8339,73.6602,1091160.0],["2014-03-04",73.8504,74.5353,72.8612,74.307,1223940.0],["2014-03-05",74.1928,75.3343,73.9265,74.4972,1075980.0],["2014-03-06",74.6114,76.0572,73.8885,75.6767,937980.0],["2014-03-07",75.6006,76.704,75.144,76.3615,1322840.0],["2014-03-10",76.3996,78.0737,76.3235,77.9596,2096220.0],["2014-03-11",77.541,78.3019,76.5137,76.5518,1257480.0],["2014-03-12",75.5591,76.3991,74.261,76.0173,1195780.0],["2014-03-13",76.0554,77.239,75.7118,76.59,1545760.0],["2014-03-14",76.4754,77.4681,75.8645,77.239,729920.0],["2014-03-17",77.8881,78.8044,77.1245,77.9263,971620.0],["2014-03-18",77.6972,79.0335,77.1626,78.3844,704920.0],["2014-03-19",77.9645,78.0408,76.7809,77.1627,952300.0],["2014-03-20",76.8191,77.5445,76.3227,77.5063,664680.0],["2014-03-21",77.5445,78.1172,77.0481,77.5063,750300.0],["2014-03-24",77.3154,78.5754,76.6281,78.1936,887380.0],["2014-03-25",78.3081,78.8044,77.5445,78.8044,816180.0],["2014-03-26",78.919,79.7971,78.6135,79.7589,1266520.0],["2014-03-27",79.8353,81.2862,79.6062,81.0953,1332320.0],["2014-03-28",81.3625,82.088,81.1334,81.7825,928440.0],["2014-03-31",82.2407,82.5843,80.9425,81.6298,1005160.0],["2014-04-01",81.0571,82.2025,80.8662,81.3625,1062840.0],["2014-04-02",81.1716,82.0498,81.0953,81.7825,877140.0],["2014-04-03",80.5989,84.6461,80.408,84.1879,1645520.0],["2014-04-04",84.3788,84.646,83.4243,84.1497,957600.0],["2014-04-07",83.6534,84.8751,83.0425,83.157,977020.0],["2014-04-08",83.0806,86.7459,82.7752,86.555,1192040.0],["2014-04-09",86.1733,86.7842,85.3715,85.8678,844580.0],["2014-04-10",85.4478,87.1278,84.9897,85.5624,886660.0],["2014-04-11",85.2569,86.4787,84.9897,85.6006,542940.0],["2014-04-14",86.2114,87.1659,86.0205,86.4405,740660.0],["2014-04-15",86.4405,88.0441,85.1042,85.2569,1358200.0],["2014-04-16",86.7078,88.8841,85.7915,88.8077,1937960.0],["2014-04-17",88.7695,89.8768,87.2423,89.3041,970640.0],["2014-04-21",88.9986,89.4568,88.0441,88.4641,607320.0],["2014-04-22",88.4259,89.304,87.5096,88.2732,565460.0],["2014-04-23",88.1586,89.1513,87.815,88.4641,517380.0],["2014-04-24",88.655,89.1132,87.6241,87.815,715340.0],["2014-04-25",87.3569,88.0059,86.0587,86.4023,1234580.0],["2014-04-28",87.2041,88.1586,86.0205,86.8987,1346980.0],["2014-04-29",87.5096,91.0604,87.4332,89.6477,1230860.0],["2014-04-30",89.2277,89.4186,87.8532,88.6168,636820.0],["2014-05-01",88.4259,88.5405,86.8223,87.1278,645640.0],["2014-05-02",87.3187,88.5404,86.8987,87.5859,579060.0],["2014-05-05",87.1659,87.2423,85.9823,86.1351,759020.0],["2014-05-06",86.8987,87.4714,85.7533,86.2115,747340.0],["2014-05-07",88.9604,91.3658,88.8459,89.9913,2413520.0],["2014-05-08",90.2968,90.2968,87.5478,87.6241,1052240.0],["2014-05-09",86.8605,87.5859,85.3715,85.6769,1624060.0],["2014-05-12",85.906,86.7078,85.5242,86.1351,1133780.0],["2014-05-13",91.0222,91.1749,86.4405,87.7387,1959900.0],["2014-05-14",88.1968,89.4949,87.0132,87.0132,1774020.0],["2014-05-15",86.7842,88.0823,85.3715,87.815,883780.0],["2014-05-16",87.5859,88.3877,86.2878,86.5932,938740.0],["2014-05-19",86.8987,88.5786,86.746,87.5859,859320.0],["2014-05-20",87.6623,88.0059,86.5169,86.9751,725760.0],["2014-05-21",87.2805,89.1895,86.8223,89.075,1132260.0],["2014-05-22",88.8459,89.6477,87.5478,88.0059,1199520.0],["2014-05-23",88.655,88.655,87.166,87.6241,535920.0],["2014-05-27",87.9677,88.1586,86.1732,86.7078,775000.0],["2014-05-28",86.6314,87.5859,85.9442,87.5478,615940.0],["2014-05-29",88.0441,89.3422,87.3568,88.8841,1038540.0],["2014-05-30",88.8459,89.3422,88.0059,88.9986,796720.0],["2014-06-02",88.4259,89.6095,88.2732,88.9986,704800.0],["2014-06-03",89.3041,89.9149,88.9986,89.6477,584080.0],["2014-06-04",89.5713,90.0295,89.1513,89.8004,475180.0],["2014-06-05",89.9913,90.3731,89.2277,89.4949,662600.0],["2014-06-06",89.5331,89.5713,87.5859,88.6168,865380.0],["2014-06-09",88.7696,89.5713,88.5787,89.1514,468080.0],["2014-06-10",89.0368,90.0295,87.9677,89.9531,808060.0],["2014-06-11",90.2595,91.5232,89.6468,91.0637,951860.0],["2014-06-12",91.4849,92.0593,90.4892,91.4466,1187280.0],["2014-06-13",91.5232,93.7442,91.2551,93.5145,1131260.0],["2014-06-16",93.7442,94.4335,93.2464,94.0123,916740.0],["2014-06-17",93.8591,94.3953,93.323,93.974,641560.0],["2014-06-18",94.3187,94.625,93.6677,94.0889,623100.0],["2014-06-19",94.0889,94.2421,93.4379,94.2038,738560.0],["2014-06-20",94.357,95.0845,93.6294,93.9357,690180.0],["2014-06-23",93.7443,94.0889,93.2081,93.974,513880.0],["2014-06-24",94.3186,94.7399,91.8295,91.9061,507740.0],["2014-06-25",92.2125,93.2081,92.0976,92.404,607700.0],["2014-06-26",92.5188,93.0167,90.9105,91.5615,681320.0],["2014-06-27",91.2551,91.8678,90.068,90.4509,777060.0],["2014-06-30",90.4893,91.1403,90.1063,90.7956,621380.0],["2014-07-01",91.2168,91.753,90.1446,90.7956,451460.0],["2014-07-02",90.2212,90.4127,86.813,89.3021,727560.0],["2014-07-03",88.9192,89.3021,88.1916,88.6128,379240.0],["2014-07-07",87.464,87.6172,84.7451,85.2812,1248700.0],["2014-07-08",85.128,86.5449,83.7112,86.3535,1144600.0],["2014-07-09",86.3917,86.4683,85.2812,86.2769,733920.0],["2014-07-10",85.7408,86.1237,84.86,85.5876,687740.0],["2014-07-11",85.511,85.511,83.2516,83.6729,858740.0],["2014-07-14",84.1707,84.7834,84.0175,84.0558,979440.0],["2014-07-15",84.0175,84.0175,81.9113,82.1411,1094760.0],["2014-07-16",82.7155,84.2473,82.6006,84.0941,754440.0],["2014-07-17",84.4005,84.4388,81.4518,81.5667,1010220.0],["2014-07-18",81.9496,84.3239,81.6433,82.8304,1136860.0],["2014-07-21",82.4092,82.6006,81.605,82.4092,615720.0],["2014-07-22",82.6772,82.7921,81.3752,81.6433,882360.0],["2014-07-23",81.9496,84.6302,81.2986,84.5919,1596200.0],["2014-07-24",85.8556,86.5066,83.4048,85.2046,1368060.0],["2014-07-25",84.9366,84.9749,83.0219,84.3622,1137380.0],["2014-07-28",84.3621,85.0514,83.5963,84.5536,1068720.0],["2014-07-29",84.5537,85.0132,83.9792,84.4388,612200.0],["2014-07-30",84.9366,85.0132,83.9409,84.3239,787200.0],["2014-07-31",83.5963,83.9026,81.605,82.524,1183160.0],["2014-08-01",81.9496,82.7155,80.7242,80.8391,1929820.0],["2014-08-04",81.0306,82.5623,80.9157,82.2177,496200.0],["2014-08-05",81.4135,81.8348,79.4988,80.2264,1084320.0],["2014-08-06",79.92,81.222,79.7286,80.303,815680.0],["2014-08-07",80.7242,82.0645,80.6476,81.5667,990700.0],["2014-08-08",81.605,83.4048,81.3369,83.0601,914260.0],["2014-08-11",83.558,84.2473,83.2899,83.7494,752840.0],["2014-08-12",83.2516,83.7877,82.6006,82.9836,664080.0],["2014-08-13",83.0985,83.4431,81.7199,82.0262,654060.0],["2014-08-14",82.3326,82.7921,81.605,82.0262,487380.0],["2014-08-15",82.1028,82.6389,81.0306,82.4474,611260.0],["2014-08-18",82.6772,82.7155,81.3752,81.605,502160.0],["2014-08-19",81.7199,83.2516,81.4518,83.2133,714060.0],["2014-08-20",83.175,83.8643,82.2943,83.7494,437120.0],["2014-08-21",84.209,84.3239,82.9453,84.2856,566380.0],["2014-08-22",84.4388,84.4388,83.4814,84.1707,498560.0],["2014-08-25",84.4387,85.3578,84.1324,85.2046,477280.0],["2014-08-26",85.4727,86.3918,85.1281,85.9322,920300.0],["2014-08-27",86.43,88.0001,86.2003,87.6938,1351220.0],["2014-08-28",87.3874,87.8852,87.0428,87.6172,645200.0],["2014-08-29",87.8087,88.2682,87.0811,88.1916,470680.0],["2014-09-02",87.6171,87.9618,86.6598,86.6981,728040.0],["2014-09-03",87.464,88.7277,87.4257,88.4979,658640.0],["2014-09-04",88.115,89.6468,86.2769,86.6215,866760.0],["2014-09-05",86.5066,87.081,86.162,86.6981,432820.0],["2014-09-08",86.5449,86.6981,85.3578,86.162,737320.0],["2014-09-09",86.4684,89.3021,86.2003,89.0341,1337500.0],["2014-09-10",88.4596,88.4596,86.3535,87.4257,1227480.0],["2014-09-11",86.5807,86.5807,85.3131,85.7356,1198280.0],["2014-09-12",85.582,86.5423,84.8905,86.235,645740.0],["2014-09-15",86.427,87.8098,86.1581,87.08,698220.0],["2014-09-16",87.0032,88.0403,86.4654,87.3873,663280.0],["2014-09-17",87.8098,87.8098,86.1581,86.3886,1022660.0],["2014-09-18",86.6191,86.6959,85.0442,85.6203,1208060.0],["2014-09-19",85.2747,85.3899,83.5461,83.6229,1162300.0],["2014-09-22",83.0851,83.2772,81.1261,81.8944,918360.0],["2014-09-23",81.8944,83.0851,81.395,82.2785,1103280.0],["2014-09-24",81.8944,82.4322,80.8188,81.7791,969120.0],["2014-09-25",81.8175,81.9328,80.3195,80.4731,849380.0],["2014-09-26",80.3195,81.5103,79.5897,81.1646,543180.0],["2014-09-29",82.1633,84.2375,81.5487,82.9315,1932420.0],["2014-09-30",83.2772,83.5845,80.8189,81.4719,1161700.0],["2014-10-01",81.2413,83.5077,80.9725,82.1248,1278280.0],["2014-10-02",82.7395,83.2772,81.2798,82.6242,1348120.0],["2014-10-03",82.1633,83.3925,81.1261,81.2414,866400.0],["2014-10-06",81.2414,83.0083,80.8957,82.3937,1030660.0],["2014-10-07",82.1249,82.7395,81.2414,81.4719,960120.0],["2014-10-08",82.0864,82.1248,79.0135,81.0109,1214700.0],["2014-10-09",80.2427,80.7804,77.5922,77.5922,1193020.0],["2014-10-10",77.0929,78.0916,75.4796,76.0558,1041400.0],["2014-10-13",75.3643,76.9776,72.1761,72.253,998520.0],["2014-10-14",72.4834,74.1735,70.2939,70.7549,1493740.0],["2014-10-15",69.18,71.7536,69.1416,71.5231,1799260.0],["2014-10-16",69.6025,72.906,69.2568,72.4834,1716620.0],["2014-10-17",73.6742,73.7126,70.7165,71.5615,1320160.0],["2014-10-20",71.0238,72.0225,70.2171,71.9072,1178080.0],["2014-10-21",72.2146,73.4054,71.8689,73.3285,1306240.0],["2014-10-22",72.9828,73.0596,69.3337,69.3337,1845480.0],["2014-10-23",70.3708,71.6384,69.2952,71.0238,1364780.0],["2014-10-24",70.7933,71.4847,70.2171,70.486,960020.0],["2014-10-27",69.4489,69.6794,66.8753,68.3734,2318300.0],["2014-10-28",68.5654,70.8701,68.0661,70.8317,1009960.0],["2014-10-29",71.4463,72.9444,70.1019,70.6781,1464300.0],["2014-10-30",70.7933,70.7933,69.641,70.2171,1282580.0],["2014-10-31",70.4092,71.6384,69.5641,71.5615,1307920.0],["2014-11-03",72.253,72.8292,70.2555,70.486,1370380.0],["2014-11-04",69.5257,69.8714,67.1826,67.9892,1295340.0],["2014-11-05",68.5654,71.139,67.874,70.8317,1302720.0],["2014-11-06",70.6396,70.7933,68.9879,70.5628,1330880.0],["2014-11-07",70.9854,73.1364,70.8701,72.6371,1053100.0],["2014-11-10",73.3669,74.1735,70.486,71.0238,889100.0],["2014-11-11",70.9854,71.5999,69.9098,70.9469,1025080.0],["2014-11-12",70.5245,71.9073,69.3337,69.7562,1427340.0],["2014-11-13",69.5257,69.6025,65.9918,66.6448,1361660.0],["2014-11-14",67.2594,68.9495,66.7984,68.7959,1305100.0],["2014-11-17",68.5654,69.1032,67.9124,68.4118,900320.0],["2014-11-18",67.9124,68.8727,67.2594,68.3734,761820.0],["2014-11-19",68.7191,68.7959,67.1442,68.3734,871140.0],["2014-11-20",68.2581,70.6397,68.2197,69.833,1339040.0],["2014-11-21",71.0622,73.1749,70.7933,71.3695,1641280.0],["2014-11-24",71.5231,71.7152,69.4873,70.1787,909820.0],["2014-11-25",70.3708,71.5231,69.2184,69.7178,950080.0],["2014-11-26",69.2568,69.7178,68.335,68.4502,953300.0],["2014-11-28",63.2646,63.6871,60.5373,60.6142,1285320.0],["2014-12-01",60.7678,62.0738,59.0777,60.3837,1525560.0],["2014-12-02",59.9995,61.4976,59.1545,59.8843,1393520.0],["2014-12-03",59.7691,60.9598,59.3849,59.4618,1322200.0],["2014-12-04",58.924,59.1161,57.3875,57.5028,1242980.0],["2014-12-05",57.6948,57.9253,55.8895,56.5809,1634400.0],["2014-12-08",55.6206,55.851,50.8575,51.6257,2242180.0],["2014-12-09",51.3184,52.5092,50.3581,51.2416,2512040.0],["2014-12-10",50.2045,50.3965,48.2839,48.9369,2678440.0],["2014-12-11",48.9755,50.5591,48.2803,48.5893,1661460.0],["2014-12-12",47.4305,48.1644,46.967,47.0829,1718220.0],["2014-12-15",46.9284,47.6623,44.611,44.8813,2515080.0],["2014-12-16",44.4951,49.748,44.1861,48.203,2943560.0],["2014-12-17",48.3961,51.4861,47.5464,50.3274,2732900.0],["2014-12-18",52.8379,53.0311,50.4819,51.7951,2081340.0],["2014-12-19",52.413,54.8464,51.3702,54.6533,1952400.0],["2014-12-22",53.649,53.8422,50.7908,52.1427,1896460.0],["2014-12-23",52.2199,53.5332,52.2199,53.1469,1473820.0],["2014-12-24",52.6448,53.2628,51.7951,53.031,719340.0],["2014-12-26",53.4945,53.8035,52.2586,52.9152,835680.0],["2014-12-29",53.3014,54.1898,53.1083,53.8421,1746240.0],["2014-12-30",52.9538,54.2284,52.8379,53.4945,1406260.0],["2014-12-31",53.4559,54.4988,52.9152,53.5718,1311300.0],["2015-01-02",53.3787,54.0353,52.4903,53.3401,1796300.0],["2015-01-05",52.4517,52.9924,50.2115,50.675,2049560.0],["2015-01-06",50.3273,50.7136,49.4776,49.8252,2207440.0],["2015-01-07",50.366,50.6363,49.748,49.8639,2864420.0],["2015-01-08",50.4818,51.4088,49.9797,50.675,1749460.0],["2015-01-09",50.6364,50.7909,49.7866,50.366,2266160.0],["2015-01-12",49.5935,49.5935,48.3961,48.8596,2164520.0],["2015-01-13",48.8983,49.3231,48.2416,48.7438,1919620.0],["2015-01-14",48.3189,49.1686,47.276,48.3962,1976000.0],["2015-01-15",49.9025,50.9453,49.2072,49.4004,2433360.0],["2015-01-16",49.7094,52.8766,49.5549,52.6062,1880900.0],["2015-01-20",51.5247,51.5247,49.2845,50.0956,1930540.0],["2015-01-21",50.8295,51.7178,50.675,51.5247,1716040.0],["2015-01-22",51.6019,51.9882,50.5977,51.3702,2260980.0],["2015-01-23",51.5247,52.4517,50.984,51.6792,1398160.0],["2015-01-26",51.5633,51.9496,50.7908,51.2157,881000.0],["2015-01-27",51.0998,52.9924,50.8295,52.7993,1357320.0],["2015-01-28",52.1813,52.1813,49.13,49.2459,2083260.0],["2015-01-29",49.4004,49.748,45.9242,46.5422,2286100.0],["2015-01-30",45.5766,47.7782,45.1131,47.276,2090100.0],["2015-02-02",48.3961,50.2887,47.9713,50.2501,1800400.0],["2015-02-03",51.1771,55.4644,51.1771,54.8078,2841620.0],["2015-02-04",53.3787,53.9194,51.4088,53.3787,2207440.0],["2015-02-05",53.8422,54.885,53.1083,53.3014,1842980.0],["2015-02-06",53.8422,54.3829,52.6448,52.8379,1424620.0],["2015-02-09",53.3787,54.6146,53.1469,53.7263,1289780.0],["2015-02-10",53.5332,53.7263,51.2157,52.2972,1019000.0],["2015-02-11",51.4474,52.1813,50.5205,51.5247,1370040.0],["2015-02-12",52.6834,53.1856,52.0655,52.9152,1773840.0],["2015-02-13",54.1512,54.9236,53.9194,54.3443,1034280.0],["2015-02-17",53.958,54.7691,53.0311,54.3443,1066200.0],["2015-02-18",53.649,54.1125,52.9924,53.4173,1918360.0],["2015-02-19",51.8723,53.5718,51.1385,52.6062,1488800.0],["2015-02-20",52.6062,53.3787,51.6406,51.7565,1413120.0],["2015-02-23",50.7908,51.8337,50.2115,50.9067,1150260.0],["2015-02-24",51.2157,51.7564,50.057,50.2887,1668440.0],["2015-02-25",49.9025,52.9152,49.7094,51.293,2660280.0],["2015-02-26",50.366,51.0998,49.6707,50.5205,1715980.0],["2015-02-27",50.7136,51.1771,50.2115,50.4046,1076520.0],["2015-03-02",50.4046,50.4046,48.9369,49.0914,1001420.0],["2015-03-03",49.439,49.9797,48.3189,48.4734,1640420.0],["2015-03-04",48.3961,48.5506,46.8126,47.3919,1318640.0],["2015-03-05",45.4221,45.7697,44.92,45.5379,7225640.0],["2015-03-06",45.2289,45.6538,44.7655,44.92,2089120.0],["2015-03-09",44.7655,45.4993,44.1475,44.1475,1735200.0],["2015-03-10",43.6454,43.7999,42.757,42.757,1559760.0],["2015-03-11",43.1457,43.651,42.8736,43.5344,1820820.0],["2015-03-12",43.962,44.1175,42.4849,42.4849,1193160.0],["2015-03-13",42.2128,42.2128,40.9301,41.9796,1752420.0],["2015-03-16",41.3966,42.6793,41.3188,42.6015,1716120.0],["2015-03-17",42.4072,42.7959,41.6298,42.3683,1502900.0],["2015-03-18",42.2906,44.6616,41.9019,44.3118,1405740.0],["2015-03-19",42.9902,43.8065,41.8241,42.0574,1708480.0],["2015-03-20",43.7676,43.962,42.757,43.1457,1706460.0],["2015-03-23",43.1846,43.9231,42.9902,43.4178,1455840.0],["2015-03-24",43.5733,43.9231,43.1846,43.8842,1262880.0],["2015-03-25",44.1563,44.6228,43.3012,43.962,1343720.0],["2015-03-26",44.8949,45.1281,43.651,43.7288,1668320.0],["2015-03-27",43.6899,43.6899,42.3683,42.4849,1218880.0],["2015-03-30",42.6793,42.9902,42.174,42.5627,1073800.0],["2015-03-31",42.2128,43.7288,41.9407,43.3401,1361520.0],["2015-04-01",43.5344,44.4673,43.1457,43.9231,1521800.0],["2015-04-02",43.4567,45.0503,43.4567,44.5839,1467620.0],["2015-04-06",45.0115,45.75,44.3895,45.2447,1316660.0],["2015-04-07",45.2058,47.8878,45.1281,46.8384,2248260.0],["2015-04-08",46.8384,47.2659,45.0115,45.0503,1332080.0],["2015-04-09",45.1669,46.2942,44.9726,45.0115,1103480.0],["2015-04-10",45.1669,45.7889,44.7782,45.0115,732600.0],["2015-04-13",45.8277,46.061,44.856,44.8949,779080.0],["2015-04-14",45.3224,46.7218,45.3224,46.3331,1055740.0],["2015-04-15",47.1493,50.1812,46.9161,49.4426,2274820.0],["2015-04-16",49.5981,52.0081,48.8596,50.4533,2252240.0],["2015-04-17",50.1034,51.0363,49.637,50.7254,1856360.0],["2015-04-20",50.531,53.8738,50.531,52.5522,2932260.0],["2015-04-21",54.0293,54.1848,51.6194,52.7855,2662160.0],["2015-04-22",52.9798,54.3014,52.8243,53.9516,2376180.0],["2015-04-23",54.1459,55.1177,54.0293,54.5735,1718180.0],["2015-04-24",54.7678,55.3897,53.524,54.418,1374840.0],["2015-04-27",54.7678,55.312,54.2236,54.2236,1615520.0],["2015-04-28",54.3403,55.4286,54.0682,54.4957,1692340.0],["2015-04-29",54.418,55.7007,54.1848,55.1954,1729680.0],["2015-04-30",55.2732,55.9339,54.1848,55.2343,1790000.0],["2015-05-01",54.8067,55.3897,53.9127,54.4957,1136440.0],["2015-05-04",54.6901,56.2449,54.6124,55.8173,1564560.0],["2015-05-05",56.4781,57.2555,54.4569,54.5735,1458260.0],["2015-05-06",54.7678,55.0788,52.6689,53.6406,1731620.0],["2015-05-07",53.3297,53.4463,51.5416,53.2519,1979440.0],["2015-05-08",54.2625,55.1177,53.2908,54.6901,1556720.0],["2015-05-11",54.9233,55.0011,53.2908,53.9127,2006120.0],["2015-05-12",55.8562,56.1283,53.7961,53.8738,2515380.0],["2015-05-13",53.7572,54.4958,51.5416,52.941,2137760.0],["2015-05-14",53.2908,54.2625,52.6689,53.4074,1612820.0],["2015-05-15",52.4356,53.3296,51.6582,52.9021,1509520.0],["2015-05-18",52.63,53.0964,52.0469,52.4745,785580.0],["2015-05-19",52.0081,52.0469,50.531,51.1918,1212360.0],["2015-05-20",51.6582,51.7749,50.8808,51.1529,1036420.0],["2015-05-21",51.3861,53.1353,51.2307,52.8632,888000.0],["2015-05-22",51.8915,52.7077,51.5028,51.8137,682500.0],["2015-05-26",51.0363,51.3473,49.637,49.8702,1102800.0],["2015-05-27",49.5981,49.9479,48.7041,49.5981,801500.0],["2015-05-28",49.2483,49.4038,48.432,48.7818,941260.0],["2015-05-29",48.8207,49.326,48.3543,49.2094,1094640.0],["2015-06-01",49.1317,49.2094,47.849,48.0045,879360.0],["2015-06-02",48.0822,49.5981,47.8878,48.9373,1150200.0],["2015-06-03",48.432,49.5981,48.2765,48.6652,952140.0],["2015-06-04",48.1599,48.2765,46.6051,47.0716,1387340.0],["2015-06-05",46.4885,47.9656,46.2942,47.2271,1097380.0],["2015-06-08",46.9938,47.3437,45.8277,46.0998,1485340.0],["2015-06-09",46.8384,47.5769,46.7217,46.8384,939680.0],["2015-06-10",47.8879,48.6264,47.5769,48.1988,1341420.0],["2015-06-11",48.0424,48.2379,46.987,47.9643,1482840.0],["2015-06-12",47.5734,47.6906,46.9479,46.987,1257080.0],["2015-06-15",46.557,47.1824,46.2443,46.3615,918460.0],["2015-06-16",46.3615,47.4952,46.1661,47.4561,857340.0],["2015-06-17",47.7688,48.9806,46.9479,47.2215,1364660.0],["2015-06-18",47.5343,47.9252,45.9315,45.9706,1235520.0],["2015-06-19",45.4234,46.6352,44.3288,45.6188,1366100.0],["2015-06-22",45.7752,46.8306,45.0716,46.4397,949720.0],["2015-06-23",46.2443,46.987,46.0488,46.8306,673460.0],["2015-06-24",46.557,47.4561,46.3615,46.4397,1048660.0],["2015-06-25",46.5961,46.7525,44.9934,45.1497,1560580.0],["2015-06-26",44.9934,44.9934,43.7425,43.977,2404160.0],["2015-06-29",43.3125,43.4688,42.7652,43.0388,1634100.0],["2015-06-30",43.4688,43.7425,42.2961,43.0779,1663040.0],["2015-07-01",43.0388,43.117,41.7097,42.1397,1246060.0],["2015-07-02",42.2961,43.3907,42.257,42.9997,1855260.0],["2015-07-06",42.2179,42.2179,41.0452,41.1234,1411380.0],["2015-07-07",40.9279,41.2016,38.817,41.1234,2580620.0],["2015-07-08",40.6934,40.8888,38.387,38.8561,1820780.0],["2015-07-09",39.7161,40.1461,38.9734,39.2861,1880040.0],["2015-07-10",39.5989,39.8725,37.5271,37.7225,2388180.0],["2015-07-13",37.6834,37.8789,36.5889,37.5661,2232840.0],["2015-07-14",37.2925,39.4034,36.8625,39.0516,2004420.0],["2015-07-15",38.8561,39.208,37.5271,37.7225,1476860.0],["2015-07-16",37.8398,37.9961,36.8234,37.1361,1075160.0],["2015-07-17",36.9407,37.0971,35.8071,36.1198,1744540.0],["2015-07-20",36.0025,36.2761,34.1653,34.2434,1664020.0],["2015-07-21",34.2825,35.6116,34.2434,34.478,1790540.0],["2015-07-22",34.2043,34.5562,33.5398,34.1653,1862720.0],["2015-07-23",34.3216,34.4389,33.2271,33.5007,1823240.0],["2015-07-24",32.0544,32.2107,29.9435,30.8035,4227660.0],["2015-07-27",30.1389,30.2562,28.5753,29.0053,3824720.0],["2015-07-28",28.888,30.5298,28.458,29.7089,2893940.0],["2015-07-29",29.748,31.0771,29.1617,30.4907,2249800.0],["2015-07-30",30.4125,30.7644,29.5916,29.8653,1694600.0],["2015-07-31",29.9435,30.608,29.5916,29.6698,1457740.0],["2015-08-03",29.318,29.9826,28.6926,29.1226,1095960.0],["2015-08-04",29.318,29.6698,28.3407,28.6144,1485680.0],["2015-08-05",29.0835,29.4744,26.4253,26.5035,3560320.0],["2015-08-06",26.5426,28.1453,25.7608,27.9498,2938800.0],["2015-08-07",27.7544,28.2235,26.5426,27.0507,3170020.0],["2015-08-10",27.2853,29.3571,26.8944,29.2398,3165240.0],["2015-08-11",28.3798,28.5362,27.2462,28.3798,3613600.0],["2015-08-12",28.458,29.1225,27.6762,28.458,3230000.0],["2015-08-13",28.0671,28.1844,26.4253,26.5426,1790180.0],["2015-08-14",26.8162,27.2462,26.4253,26.8162,1953360.0],["2015-08-17",26.6208,27.1289,26.3471,26.6989,1597540.0],["2015-08-18",26.5426,26.9335,26.2689,26.9335,1474060.0],["2015-08-19",26.738,26.8162,25.0962,25.4089,1951480.0],["2015-08-20",25.2135,25.7998,24.6271,24.7053,1185480.0],["2015-08-21",24.6271,25.1353,23.8453,24.2753,1692840.0],["2015-08-24",22.6335,23.8844,21.6953,22.7899,1548640.0],["2015-08-25",25.018,25.5653,23.4153,23.4153,2078440.0],["2015-08-26",24.158,24.7053,22.9853,24.4708,2903700.0],["2015-08-27",25.2135,27.4026,25.2135,26.7771,2247540.0],["2015-08-28",26.6598,28.458,26.5817,27.6762,2682520.0],["2015-08-31",27.3635,29.3962,26.3862,29.0835,2915280.0],["2015-09-01",27.9498,27.9889,26.3471,26.6598,3062960.0],["2015-09-02",27.0508,27.2462,25.7217,26.6989,2719680.0],["2015-09-03",26.7771,28.4189,25.9953,27.2853,2890360.0],["2015-09-04",26.9726,27.0898,26.3862,26.6989,1299680.0],["2015-09-08",27.7935,27.9889,26.6989,27.0898,2524360.0],["2015-09-09",27.4807,28.888,27.0117,27.2071,2534680.0],["2015-09-10",27.4417,28.9662,26.5426,28.1844,2749900.0],["2015-09-11",28.3818,28.6975,27.237,28.5002,2410180.0],["2015-09-14",28.1844,28.4607,27.5528,28.0265,2002200.0],["2015-09-15",28.066,28.8554,27.987,28.3028,1365520.0],["2015-09-16",28.816,30.6318,28.816,30.0002,2609800.0],["2015-09-17",29.8423,31.3818,29.4081,30.1581,3173380.0],["2015-09-18",29.6054,29.6844,28.2238,28.5396,2377520.0],["2015-09-21",28.9344,29.1318,28.2239,28.3423,2018680.0],["2015-09-22",27.7107,28.5396,27.1581,27.4344,1706260.0],["2015-09-23",27.5528,27.7107,25.8554,26.1317,1495440.0],["2015-09-24",25.5002,26.9212,25.3817,26.5265,1927660.0],["2015-09-25",26.9607,27.316,25.8949,26.2107,1835720.0],["2015-09-28",25.7765,25.8554,24.6712,24.7502,1477800.0],["2015-09-29",24.8686,25.5396,24.5923,24.908,2564000.0],["2015-09-30",25.0659,25.9344,24.5528,25.4212,2492860.0],["2015-10-01",26.2502,27.1186,25.737,26.1712,2836720.0],["2015-10-02",25.8949,28.4212,25.8159,28.3423,2226600.0],["2015-10-05",28.8949,30.5923,28.8554,29.9212,2836180.0],["2015-10-06",30.1186,32.566,30.0791,32.1712,3742240.0],["2015-10-07",33.316,34.6581,31.6976,33.3949,3829820.0],["2015-10-08",34.4213,36.0002,33.316,35.6055,4481300.0],["2015-10-09",36.0792,36.4344,34.1055,34.5792,2722060.0],["2015-10-12",34.6976,34.6976,32.2107,33.3555,1744260.0],["2015-10-13",32.3686,34.1055,32.1712,33.1186,2072220.0],["2015-10-14",33.395,34.5397,33.2765,34.3423,2125480.0],["2015-10-15",34.1055,34.8949,32.8818,34.7371,2158300.0],["2015-10-16",35.0528,35.3686,33.6318,33.987,2057560.0],["2015-10-19",33.3949,33.6318,32.0528,32.6844,1600800.0],["2015-10-20",32.566,34.066,32.2897,33.4344,1633600.0],["2015-10-21",33.0397,33.1186,31.816,32.1318,1796300.0],["2015-10-22",32.2897,33.4344,32.0923,32.3686,1354880.0],["2015-10-23",32.0923,32.5265,31.3818,31.737,2034280.0],["2015-10-26",31.6581,31.6976,29.5265,29.6449,2047020.0],["2015-10-27",29.0133,29.487,28.3028,29.2896,1682580.0],["2015-10-28",29.6449,31.3423,29.2502,30.5528,2732820.0],["2015-10-29",30.237,31.2239,30.0002,30.1186,2804440.0],["2015-10-30",30.237,30.5528,28.6975,30.1186,3803740.0],["2015-11-02",29.7633,30.5528,29.4081,30.0791,1652700.0],["2015-11-03",30.316,32.2897,30.2765,31.816,2479920.0],["2015-11-04",31.6976,32.1712,30.4739,31.3028,2543520.0],["2015-11-05",30.9081,32.2502,30.6712,31.4607,2643880.0],["2015-11-06",31.0265,31.9739,30.6318,31.7765,1956420.0],["2015-11-09",31.6976,32.6449,30.9476,31.7765,1762680.0],["2015-11-10",31.5397,32.1318,30.5923,30.6318,2063400.0],["2015-11-11",30.5528,30.5923,28.8554,29.4081,2026700.0],["2015-11-12",28.2633,30.3555,27.9081,30.0002,3799020.0],["2015-11-13",29.7239,32.3291,29.566,32.0528,4268280.0],["2015-11-16",31.9739,32.9607,31.0265,32.9212,2753880.0],["2015-11-17",32.6449,32.9212,31.816,32.4476,2359680.0],["2015-11-18",32.8423,33.6318,32.2897,33.237,2028720.0],["2015-11-19",32.8423,33.6318,31.737,31.7765,1508440.0],["2015-11-20",31.7765,32.0133,30.1581,30.5528,2156540.0],["2015-11-23",30.8291,32.487,30.5133,31.5002,2521560.0],["2015-11-24",32.0528,34.1055,31.9739,33.7107,2479440.0],["2015-11-25",33.0002,34.4607,32.6055,33.4344,1620560.0],["2015-11-27",32.8818,33.3949,32.0133,32.2107,648660.0],["2015-11-30",32.566,33.237,32.1318,32.9212,1746020.0],["2015-12-01",32.9213,33.3555,32.566,32.7634,1386140.0],["2015-12-02",32.3686,32.487,30.1186,30.1976,2071540.0],["2015-12-03",30.6318,30.8291,29.6844,29.9212,2669280.0],["2015-12-04",29.4081,29.487,28.3028,28.5396,2752240.0],["2015-12-07",27.6317,27.7107,25.9738,26.487,3198720.0],["2015-12-08",25.6186,26.9607,25.1449,26.5265,3954140.0],["2015-12-09",26.6844,27.987,26.2107,26.6054,1981980.0],["2015-12-10",26.2107,26.5265,25.4212,25.737,4004900.0],["2015-12-11",25.2582,25.2582,23.9813,24.101,2583640.0],["2015-12-14",22.864,22.9438,21.667,22.1059,4879840.0],["2015-12-15",22.6645,23.0236,21.4674,21.9862,4053320.0],["2015-12-16",21.9064,22.066,20.7093,21.1482,3590360.0],["2015-12-17",20.9886,21.0285,19.3925,19.8714,3628700.0],["2015-12-18",19.7916,20.5896,19.7117,20.031,1938960.0],["2015-12-21",19.8314,20.3103,19.3526,19.6319,2124340.0],["2015-12-22",19.592,19.6319,18.5546,18.6344,2568360.0],["2015-12-23",19.193,20.5896,19.0733,20.3901,2759220.0],["2015-12-24",20.5098,20.5497,19.8315,20.1108,731880.0],["2015-12-28",19.7916,19.8315,19.2728,19.4324,1110420.0],["2015-12-29",20.5497,20.7093,19.4324,20.031,1880780.0],["2015-12-30",19.3925,19.7516,19.0334,19.2728,1047020.0],["2015-12-31",19.3526,20.43,19.193,20.3103,1814480.0],["2016-01-04",20.031,20.8689,19.7915,20.4699,2534460.0],["2016-01-05",20.3502,21.4275,20.1108,21.0285,3385020.0],["2016-01-06",19.9512,20.1507,19.3127,19.7516,6285060.0],["2016-01-07",18.9935,19.9512,18.5546,18.794,4207460.0],["2016-01-08",18.9935,19.6319,18.3551,19.5122,3636200.0],["2016-01-11",19.4723,19.5521,18.6743,18.8339,3176180.0],["2016-01-12",18.9137,19.0733,17.4373,18.2354,6042260.0],["2016-01-13",18.5945,19.0334,16.5994,16.8388,3972300.0],["2016-01-14",16.8388,17.0782,15.9609,16.4398,3193120.0],["2016-01-15",15.4023,16.0407,14.4047,14.724,3188100.0],["2016-01-19",14.9235,15.0033,12.6091,13.0481,4276600.0],["2016-01-20",12.649,14.0057,11.9707,13.9658,5679460.0],["2016-01-21",13.7264,15.6816,13.5269,15.2427,4080100.0],["2016-01-22",16.36,17.2378,15.9609,16.3201,4399120.0],["2016-01-25",15.8412,16.36,14.3648,14.4047,2483900.0],["2016-01-26",14.8038,15.4422,14.0456,15.0432,1863280.0],["2016-01-27",14.9235,16.1604,14.724,15.123,2599420.0],["2016-01-28",16.32,17.7166,15.1629,17.4772,5552060.0],["2016-01-29",17.7964,18.1556,16.5994,17.4373,2999800.0],["2016-02-01",16.759,17.4373,16.36,17.3974,2981220.0],["2016-02-02",16.5994,16.5994,15.6816,15.8811,3872240.0],["2016-02-03",16.6393,18.3551,15.4422,18.0758,5082380.0],["2016-02-04",18.4349,19.632,17.2777,17.3974,3538340.0],["2016-02-05",16.9585,17.9959,16.7191,17.7565,3822100.0],["2016-02-08",17.0782,17.7166,16.0806,16.7989,5122040.0],["2016-02-09",16.2802,17.2777,15.0831,15.2826,4449200.0],["2016-02-10",15.3225,16.0407,13.886,13.9259,3343220.0],["2016-02-11",13.4471,14.0057,12.9683,13.7663,5139180.0],["2016-02-12",14.4845,14.8836,13.6067,14.1254,2679500.0],["2016-02-16",14.724,14.724,13.6067,14.3648,1911000.0],["2016-02-17",14.7639,15.7614,14.4845,15.4422,3375280.0],["2016-02-18",16.0806,16.1205,13.9658,14.0456,5101220.0],["2016-02-19",13.5668,13.6466,12.4495,12.4894,5597200.0],["2016-02-22",13.0481,13.2476,12.6091,13.1678,2974460.0],["2016-02-23",12.9683,13.3274,11.9707,12.0106,3779060.0],["2016-02-24",12.7687,14.8437,12.4495,14.6841,9125720.0],["2016-02-25",14.6841,15.3624,14.2451,14.9634,4251560.0],["2016-02-26",15.4422,16.6792,15.3624,15.7614,4295480.0],["2016-02-29",16.0407,17.1979,15.4023,17.1181,5043420.0],["2016-03-01",17.4373,17.4373,16.1205,17.158,4488440.0],["2016-03-02",16.7191,18.4349,16.6792,18.3152,4569200.0],["2016-03-03",18.2354,20.0709,18.0358,19.6718,4472040.0],["2016-03-04",20.0709,22.7443,19.5521,21.8266,8429520.0],["2016-03-07",21.8665,24.4601,21.6271,24.3404,6455780.0],["2016-03-08",23.8616,23.8616,20.5896,20.829,3995440.0],["2016-03-09",21.5074,22.5847,20.7891,21.7069,3273760.0],["2016-03-10",21.3078,21.9463,20.6295,21.228,3867400.0],["2016-03-11",22.0483,23.3288,22.0483,22.4485,2747540.0],["2016-03-14",21.4481,22.2084,21.128,21.9283,2157320.0],["2016-03-15",21.3281,21.8883,20.8079,21.8483,2067320.0],["2016-03-16",22.2484,24.3292,22.1684,24.2092,3831940.0],["2016-03-17",25.2095,25.4096,24.5693,24.6893,5336600.0],["2016-03-18",25.0495,25.4896,23.2488,24.2492,5190360.0],["2016-03-21",23.9691,24.6093,23.4489,23.9291,2198020.0],["2016-03-22",23.649,24.5693,23.4489,24.3692,2097200.0],["2016-03-23",24.1691,24.4493,22.7286,23.2088,3725380.0],["2016-03-24",21.8883,23.809,21.4481,23.769,3045000.0],["2016-03-28",23.6089,23.849,22.7286,23.1688,2006480.0],["2016-03-29",22.3685,23.889,21.8883,23.4089,2951060.0],["2016-03-30",24.0491,24.4092,23.2088,23.649,2149120.0],["2016-03-31",23.5689,24.7694,23.4889,24.3692,2922860.0],["2016-04-01",23.4489,24.4893,23.2888,24.3692,1909980.0],["2016-04-04",24.3692,24.6493,23.2888,23.5289,2511280.0],["2016-04-05",23.0487,23.689,22.5685,22.9687,2363200.0],["2016-04-06",23.3688,24.0491,22.9687,23.689,2194800.0],["2016-04-07",23.3688,23.9291,22.5285,23.4889,3620040.0],["2016-04-08",24.2092,24.6093,23.889,23.9691,3237480.0],["2016-04-11",24.5693,25.6897,24.4492,25.0495,2892420.0],["2016-04-12",25.4496,28.2107,25.3296,27.6905,3557020.0],["2016-04-13",28.1707,28.3307,26.49,27.4504,3327620.0],["2016-04-14",27.8105,27.9306,27.0902,27.4504,2300340.0],["2016-04-15",26.6101,27.2903,26.0499,26.6901,1998900.0],["2016-04-18",24.7294,27.2903,24.7294,26.7301,2293640.0],["2016-04-19",27.3704,28.8909,26.9302,28.3307,3389720.0],["2016-04-20",28.0906,29.4912,27.8906,28.7709,3453900.0],["2016-04-21",29.2111,29.2111,27.9306,28.3707,3102000.0],["2016-04-22",28.6908,29.8913,28.6908,29.8913,3242420.0],["2016-04-25",29.6912,30.0114,28.1306,28.4908,1972660.0],["2016-04-26",28.9309,30.6916,28.5708,30.6116,2335000.0],["2016-04-27",31.2518,31.732,30.0514,31.1718,6585800.0],["2016-04-28",31.0117,31.732,30.4115,30.5316,3112480.0],["2016-04-29",31.0918,31.5319,29.6912,30.6516,2832860.0],["2016-05-02",30.3715,30.4915,29.011,29.7313,4505140.0],["2016-05-03",28.0906,28.2507,25.9298,26.2099,3987360.0],["2016-05-04",26.49,27.1703,24.8494,25.1695,2471940.0],["2016-05-05",26.1299,26.6501,24.4893,25.1695,3402900.0],["2016-05-06",24.7694,26.7301,24.5693,24.9294,3446520.0],["2016-05-09",24.6493,24.7294,23.5689,23.849,2675740.0],["2016-05-10",24.0891,24.6493,23.729,24.4893,3150260.0],["2016-05-11",24.2092,28.3307,24.1691,28.0106,8840440.0],["2016-05-12",28.8109,29.5712,26.7701,27.3303,2407980.0],["2016-05-13",26.8502,27.9706,26.6901,26.8902,2492820.0],["2016-05-16",27.6905,28.5708,27.6905,28.4508,2665440.0],["2016-05-17",28.6108,30.0114,28.2507,29.5712,3351860.0],["2016-05-18",29.171,30.8117,29.011,29.8913,5608480.0],["2016-05-19",29.091,30.3715,28.6509,30.1714,3009840.0],["2016-05-20",30.3315,30.8517,29.5312,29.6912,2634080.0],["2016-05-23",29.131,29.9313,28.3307,29.2911,2337780.0],["2016-05-24",29.8513,30.0914,28.8909,29.051,3576660.0],["2016-05-25",29.4912,30.5316,29.4512,30.1714,3781820.0],["2016-05-26",30.6916,31.4119,30.4515,30.6516,3531480.0],["2016-05-27",30.2114,30.6516,29.7313,30.5716,5370340.0],["2016-05-31",30.6916,32.3722,30.5315,31.852,2870020.0],["2016-06-01",31.2118,32.2922,30.7717,31.812,3872640.0],["2016-06-02",31.2118,32.2922,30.9317,32.2522,3135080.0],["2016-06-03",32.6924,32.8524,31.772,32.2922,2199540.0],["2016-06-06",32.9325,33.6527,32.6924,33.5327,1923920.0],["2016-06-07",33.9328,34.7331,33.7328,34.6131,2197520.0],["2016-06-08",35.7335,36.1737,34.8532,35.3734,3024340.0],["2016-06-09",34.453,35.5735,34.1729,34.7331,3021300.0],["2016-06-10",34.0129,34.6131,32.1322,32.2122,2347980.0],["2016-06-13",31.3903,33.3547,31.1498,32.0719,3221460.0],["2016-06-14",31.7912,32.8737,31.5507,32.3926,1935840.0],["2016-06-15",31.8714,32.7534,31.1899,31.9115,2974460.0],["2016-06-16",31.1097,31.4305,29.907,31.2701,2671980.0],["2016-06-17",31.9917,32.8737,31.7512,32.7935,3603020.0],["2016-06-20",33.7556,33.9561,32.7133,33.3948,2373040.0],["2016-06-21",32.9939,33.9962,32.7534,33.7557,1754800.0],["2016-06-22",34.0363,34.1966,32.3525,32.6331,2587380.0],["2016-06-23",32.9939,33.3547,32.4327,33.3547,2339420.0],["2016-06-24",30.4683,31.9115,30.4282,31.3102,2831480.0],["2016-06-27",30.7489,30.9895,28.9449,29.3859,2248260.0],["2016-06-28",30.789,31.1899,30.4683,30.9494,2084860.0],["2016-06-29",31.4705,32.8336,31.1899,32.4728,2281480.0],["2016-06-30",32.2723,32.3124,30.9494,31.23,2426400.0],["2016-07-01",31.3503,32.8336,31.1498,32.2322,1530060.0],["2016-07-05",31.1097,31.4304,29.7467,30.5084,2206360.0],["2016-07-06",30.2277,30.789,29.6264,30.7088,1399180.0],["2016-07-07",31.3904,32.0719,29.426,29.7868,2457940.0],["2016-07-08",30.4282,31.1899,29.8669,30.6286,1661920.0],["2016-07-11",31.0696,31.2701,30.4282,30.5485,1105260.0],["2016-07-12",31.3904,32.9539,31.3102,32.4327,3444740.0],["2016-07-13",32.3525,32.7133,30.9493,31.3102,2445040.0],["2016-07-14",32.0318,32.2723,31.5908,31.9917,1611740.0],["2016-07-15",32.1921,32.6732,31.7912,32.0719,2121680.0],["2016-07-18",31.7512,31.8313,31.0696,31.7111,1296080.0],["2016-07-19",31.5908,31.6309,30.9494,31.0696,1203000.0],["2016-07-20",30.5485,32.2723,29.8669,31.9516,3687420.0],["2016-07-21",32.5529,35.1989,32.3124,33.2345,5861140.0],["2016-07-22",33.5953,33.6354,32.3124,33.034,2273320.0],["2016-07-25",32.2723,32.4728,30.8692,30.9894,2368940.0],["2016-07-26",30.9093,32.3124,30.789,32.2723,2788920.0],["2016-07-27",32.3926,32.8737,30.0674,30.6286,3560440.0],["2016-07-28",30.7489,31.5106,30.5485,31.1097,2327720.0],["2016-07-29",30.9093,32.2723,30.8291,32.2723,1590220.0],["2016-08-01",31.7511,31.7511,30.4282,30.5084,1283560.0],["2016-08-02",31.4304,31.9115,30.5885,31.3102,2192840.0],["2016-08-03",31.4304,33.0741,30.9093,32.8737,2937560.0],["2016-08-04",32.5129,33.5953,32.3525,33.1543,2035540.0],["2016-08-05",32.9939,33.7556,32.3926,33.4349,1584840.0],["2016-08-08",34.1165,35.8804,33.9561,34.9183,2407240.0],["2016-08-09",35.4394,35.8002,34.6376,35.1187,4875060.0],["2016-08-10",35.5196,35.9205,34.4372,34.5575,3054920.0],["2016-08-11",34.9984,36.9628,34.8782,36.7223,2258460.0],["2016-08-12",37.0029,38.2457,36.8426,37.6444,2926400.0],["2016-08-15",38.2056,38.9673,38.0453,38.2858,2054380.0],["2016-08-16",38.4462,38.6466,37.7646,38.2858,1777940.0],["2016-08-17",37.9651,38.366,37.3637,38.1254,2806740.0],["2016-08-18",38.5664,40.6912,38.4863,40.6912,4233260.0],["2016-08-19",40.2101,40.8516,39.8894,40.6511,2329180.0],["2016-08-22",39.8493,40.2903,39.1678,40.17,1920780.0],["2016-08-23",39.9295,41.8137,39.8894,40.8516,2012240.0],["2016-08-24",40.4106,41.2124,39.6088,39.6488,1518540.0],["2016-08-25",39.729,40.2502,39.1678,39.7691,1832920.0],["2016-08-26",40.0498,41.2925,39.4885,39.7691,1544360.0],["2016-08-29",39.4484,40.17,39.4083,39.8894,1009480.0],["2016-08-30",40.0498,40.6912,38.7268,39.0475,1229720.0],["2016-08-31",38.7268,39.3682,37.4439,38.2457,1888580.0],["2016-09-01",37.9651,38.7268,37.2435,37.8047,1828780.0],["2016-09-02",38.5263,39.5286,38.4061,39.248,2009220.0],["2016-09-06",39.5687,39.9696,38.6867,39.8894,1565060.0],["2016-09-07",40.0898,41.6133,39.9295,40.8916,2931320.0],["2016-09-08",41.5732,43.0966,40.5709,42.4952,3892440.0],["2016-09-09",41.493,42.0943,40.6912,41.1322,3014420.0],["2016-09-12",40.6912,41.6534,40.17,41.1723,3069620.0],["2016-09-13",40.3492,40.3894,37.5388,38.5425,4701020.0],["2016-09-14",38.2214,39.3455,37.6994,37.7797,3464700.0],["2016-09-15",38.1812,39.7871,38.1009,39.2251,1920880.0],["2016-09-16",38.1411,39.3455,38.0608,39.1448,2463500.0],["2016-09-19",39.7871,40.831,39.466,39.5864,2228880.0],["2016-09-20",37.057,37.5388,36.5351,36.5753,20336520.0],["2016-09-21",37.0972,37.6994,36.9366,37.5388,9803200.0],["2016-09-22",38.3819,38.9039,37.86,38.1411,8807940.0],["2016-09-23",37.9805,38.5827,36.3344,36.5351,4523260.0],["2016-09-26",36.9768,37.7797,36.7359,37.1775,4624840.0],["2016-09-27",36.776,36.776,35.3307,35.6117,3331680.0],["2016-09-28",36.0533,37.9805,35.2905,37.6593,5239260.0],["2016-09-29",37.9403,41.0318,37.86,40.55,10215600.0],["2016-09-30",41.3529,42.3968,40.7909,42.0355,4679960.0],["2016-10-03",42.3566,43.2399,41.8347,42.8384,2314520.0],["2016-10-04",43.1596,43.521,41.2325,42.1961,2948660.0],["2016-10-05",43.2399,44.5648,42.1961,43.8823,4146260.0],["2016-10-06",44.5648,45.0868,42.8384,43.0793,4146900.0],["2016-10-07",42.999,44.083,42.5574,43.6012,3747440.0],["2016-10-10",44.4444,45.4079,44.3641,44.5247,2864520.0],["2016-10-11",44.9262,44.9262,43.802,44.4845,3120520.0],["2016-10-12",44.1232,44.6451,43.6013,44.1232,3145520.0],["2016-10-13",43.6816,45.0065,43.4407,44.7656,3299500.0],["2016-10-14",45.0064,45.6087,44.2838,44.5247,2155860.0],["2016-10-17",44.5247,44.8057,43.7217,43.8823,2902100.0],["2016-10-18",44.7656,44.9262,43.9626,44.6451,3342480.0],["2016-10-19",45.167,47.1343,44.9663,46.0905,3271800.0],["2016-10-20",45.2072,46.0905,44.9663,45.3678,2302820.0],["2016-10-21",45.0064,45.8094,44.3641,44.4444,3064480.0],["2016-10-24",44.2436,44.7254,42.2763,43.3604,3489560.0],["2016-10-25",43.1998,44.0027,41.634,41.6741,4028520.0],["2016-10-26",41.0318,41.9552,40.2288,41.3529,4206920.0],["2016-10-27",41.8749,42.0355,41.3128,41.3529,2216360.0],["2016-10-28",41.3529,41.4332,39.8273,40.1485,2757720.0],["2016-10-31",40.0682,40.2288,37.9002,38.3017,3474260.0],["2016-11-01",38.7834,39.2652,37.0972,38.1812,2360040.0],["2016-11-02",37.3782,38.663,35.973,37.3381,4338880.0],["2016-11-03",39.0243,40.9916,38.9842,39.5061,4084060.0],["2016-11-04",39.5463,40.9916,38.5827,39.3455,3382700.0],["2016-11-07",40.5098,41.3128,40.1485,41.0317,2786000.0],["2016-11-08",40.4295,42.0756,40.028,41.4734,3028460.0],["2016-11-09",40.831,43.1998,40.7507,42.6377,4395740.0],["2016-11-10",42.2362,43.2801,41.5135,42.6377,1771000.0],["2016-11-11",41.9953,42.0355,40.1886,41.1522,2367140.0],["2016-11-14",41.3529,42.1961,40.6704,42.1158,1797080.0],["2016-11-15",43.1195,45.5284,43.0793,44.7254,4436880.0],["2016-11-16",44.605,45.7693,44.083,45.1269,2898760.0],["2016-11-17",46.0102,46.4518,45.0466,45.4079,3184200.0],["2016-11-18",45.8094,47.1745,45.689,46.8934,2560980.0],["2016-11-21",48.5395,49.5834,48.4191,48.941,2460180.0],["2016-11-22",49.1016,49.6235,47.6964,48.9008,2342540.0],["2016-11-23",48.2183,50.3864,47.9775,49.7038,2665140.0],["2016-11-25",49.1016,49.1417,48.2986,48.8206,958060.0],["2016-11-28",49.2622,49.4228,46.8934,46.9737,2205760.0],["2016-11-29",45.5284,46.1306,44.9262,45.4079,2810920.0],["2016-11-30",49.4228,51.3499,48.66,50.5871,5880600.0],["2016-12-01",52.3536,52.6748,50.3863,51.1893,4728980.0],["2016-12-02",50.6272,51.9923,50.6272,50.9484,5781000.0],["2016-12-05",51.5908,53.0361,51.2696,51.2696,2022940.0],["2016-12-06",50.7075,51.109,49.1016,50.6272,1809360.0],["2016-12-07",50.2258,50.9083,49.6235,49.8644,2600800.0],["2016-12-08",51.109,51.6711,49.744,51.4302,2301220.0],["2016-12-09",52.0726,52.193,51.4302,51.7113,1401640.0],["2016-12-12",53.9194,54.1603,51.4704,51.5908,2558140.0],["2016-12-13",52.0932,52.6158,50.7266,51.7717,1488980.0],["2016-12-14",51.3295,51.4099,48.9982,49.2394,2358060.0],["2016-12-15",48.6766,50.0835,47.7923,49.1992,2089480.0],["2016-12-16",49.6815,49.7217,48.9178,48.9982,3240920.0],["2016-12-19",49.1188,50.1639,48.7168,49.9227,1203640.0],["2016-12-20",50.1639,50.8874,50.0031,50.2845,4602680.0],["2016-12-21",50.6864,50.7266,48.9982,49.4403,1619660.0],["2016-12-22",49.3198,50.1237,48.9178,49.0786,1168060.0],["2016-12-23",48.7168,49.1188,48.3149,48.6364,892680.0],["2016-12-27",48.9982,49.2796,48.3149,48.7972,896900.0],["2016-12-28",48.5159,49.4002,48.2345,48.6364,999820.0],["2016-12-29",48.5963,48.757,47.4306,47.5512,1330660.0],["2016-12-30",47.6718,47.8325,46.9482,47.1894,1230400.0],["2017-01-03",48.1541,49.159,47.1894,47.9933,1870420.0],["2017-01-04",49.4002,52.1736,49.4002,52.053,4298860.0],["2017-01-05",52.2138,52.5756,50.5658,51.4501,2395580.0],["2017-01-06",51.8119,52.6158,51.1687,52.053,2036540.0],["2017-01-09",51.209,51.6913,50.7266,51.0884,2137000.0],["2017-01-10",51.4501,51.9325,51.2089,51.4099,1684720.0],["2017-01-11",51.7717,52.5354,51.2491,52.4952,1686660.0],["2017-01-12",53.6609,54.0628,52.3344,52.4148,1950480.0],["2017-01-13",51.9727,52.455,51.5305,52.455,1074000.0],["2017-01-17",53.1383,53.7011,52.455,53.6609,1453000.0],["2017-01-18",52.8168,53.4197,52.4148,52.656,1690300.0],["2017-01-19",52.7766,53.4197,52.2942,52.5354,1850200.0],["2017-01-20",53.0981,54.3442,52.857,53.1383,1786040.0],["2017-01-23",52.656,52.857,51.8521,52.5756,1623720.0],["2017-01-24",53.4599,54.9873,52.8167,54.4648,2190900.0],["2017-01-25",54.7461,55.55,54.5452,55.2285,1624680.0],["2017-01-26",55.5501,55.6706,53.9422,53.9824,1783840.0],["2017-01-27",52.9776,53.4197,51.9325,52.254,1790340.0],["2017-01-30",51.7717,51.8923,49.5207,50.9276,2970140.0],["2017-01-31",51.1688,51.8119,50.3648,51.2893,1741300.0],["2017-02-01",51.5305,51.8923,49.9227,51.0884,1732300.0],["2017-02-02",51.3697,51.6109,50.3246,51.1688,1812740.0],["2017-02-03",51.1688,51.6109,50.3246,50.405,2464940.0],["2017-02-06",50.1639,50.7266,49.2796,49.4403,2195700.0],["2017-02-07",49.0786,49.159,46.908,47.6315,3464560.0],["2017-02-08",47.1894,47.9531,46.3453,47.4306,3752880.0],["2017-02-09",47.4306,50.6864,47.4306,50.6462,2822480.0],["2017-02-10",51.8119,52.4148,51.0883,51.4501,2184120.0],["2017-02-13",51.0482,51.2893,50.405,50.8874,1515000.0],["2017-02-14",51.2893,51.8119,50.4452,51.6913,1469880.0],["2017-02-15",51.8923,52.0932,51.2893,51.3295,4005820.0],["2017-02-16",50.3246,51.1285,48.958,49.9629,4674480.0],["2017-02-17",49.5609,49.8825,49.0384,49.6413,2231060.0],["2017-02-21",49.9629,50.1237,48.6364,48.958,1789860.0],["2017-02-22",48.3149,48.3953,46.0639,46.1041,2663440.0],["2017-02-23",47.1492,48.1139,45.1796,45.7826,3780340.0],["2017-02-24",45.2198,46.0639,44.8983,44.9787,1809520.0],["2017-02-27",45.26,45.3404,44.6169,44.9385,1377880.0],["2017-02-28",44.2953,44.9385,44.1747,44.6169,1930240.0],["2017-03-01",45.3806,46.7071,45.059,46.4659,1794620.0],["2017-03-02",45.5816,46.2649,45.4208,45.8228,1679780.0],["2017-03-03",45.7424,46.8678,45.5816,45.9835,1714720.0],["2017-03-06",45.9032,46.3855,45.5012,45.9835,1708300.0],["2017-03-07",46.0639,46.1041,44.5767,45.2198,1732600.0],["2017-03-08",44.7375,44.9787,42.2052,42.2856,5014640.0],["2017-03-09",41.8836,42.8885,40.4768,42.2454,5611260.0],["2017-03-10",42.8885,43.3307,41.4415,41.6424,2200600.0],["2017-03-13",41.9443,43.0714,41.7431,42.8299,2696300.0],["2017-03-14",41.9846,41.9846,40.6562,41.5418,2702900.0],["2017-03-15",42.8702,44.6011,42.3871,44.3998,3409800.0],["2017-03-16",44.5206,44.8426,43.1117,43.474,3784540.0],["2017-03-17",43.7155,44.1986,42.9909,43.0312,1656380.0],["2017-03-20",42.5481,43.6752,42.5079,43.5545,1352320.0],["2017-03-21",43.7558,44.118,42.4676,42.5884,1305560.0],["2017-03-22",42.0651,42.7092,41.4613,42.4676,1796000.0],["2017-03-23",42.4676,43.0312,42.0249,42.8702,1520840.0],["2017-03-24",42.9909,42.9909,42.0651,42.4676,1594700.0],["2017-03-27",41.7028,42.7494,41.1393,42.6287,1254120.0],["2017-03-28",42.8299,45.0036,42.5079,44.7621,2798840.0],["2017-03-29",44.7621,47.9421,44.7621,47.8214,5448060.0],["2017-03-30",48.3447,48.3447,46.2515,46.332,2340600.0],["2017-03-31",46.3723,47.6604,45.849,47.1371,2495620.0],["2017-04-03",46.6943,47.2176,45.8892,46.8553,1252360.0],["2017-04-04",46.9358,48.0629,46.3722,47.9824,1733820.0],["2017-04-05",48.7472,49.3108,46.8553,46.8955,3571300.0],["2017-04-06",47.4189,48.3044,47.1773,47.6201,1769600.0],["2017-04-07",47.8616,47.9824,46.6138,46.7345,1573580.0],["2017-04-10",47.1773,48.7472,47.1371,48.3849,1958740.0],["2017-04-11",48.3044,48.5862,47.7409,48.5459,2407060.0],["2017-04-12",48.4654,49.19,47.1773,47.4188,2856080.0],["2017-04-13",47.6604,48.1837,46.4527,46.6943,1960340.0],["2017-04-17",46.6138,47.1773,46.332,47.1371,1292300.0],["2017-04-18",46.5333,47.4993,45.9294,46.2917,1133720.0],["2017-04-19",46.2112,46.493,44.3193,44.3998,1626440.0],["2017-04-20",44.6816,45.1646,43.1519,43.1922,2982920.0],["2017-04-21",43.1519,43.7155,42.5079,43.635,4523800.0],["2017-04-24",43.9168,44.3596,43.1922,43.5142,1654580.0],["2017-04-25",43.4337,44.3596,43.0312,44.1986,1671480.0],["2017-04-26",43.635,45.0439,43.5545,43.5545,1393380.0],["2017-04-27",43.0312,43.2325,41.0588,42.8702,3271320.0],["2017-04-28",43.313,44.2791,42.8299,43.0714,2801840.0],["2017-05-01",43.0715,43.2727,42.3871,42.9104,1794760.0],["2017-05-02",44.0375,44.2388,42.1859,42.6287,4140460.0],["2017-05-03",42.5481,44.0375,42.3469,43.6753,1724020.0],["2017-05-04",43.1922,43.313,41.421,41.8638,1859760.0],["2017-05-05",42.1456,44.1985,41.6626,44.118,1429220.0],["2017-05-08",44.0778,44.8829,43.5545,44.8426,1035040.0],["2017-05-09",44.5206,44.6011,43.1117,44.118,2072340.0],["2017-05-10",44.7218,46.493,44.3998,45.6477,2985160.0],["2017-05-11",46.0502,46.2515,45.2049,45.6879,1550260.0],["2017-05-12",45.8087,46.0502,45.2854,45.4062,837220.0],["2017-05-15",47.0163,47.2578,45.2854,45.5672,1401620.0],["2017-05-16",45.8892,46.171,44.5608,44.8829,1945400.0],["2017-05-17",44.4401,45.0036,43.5545,43.5948,2803020.0],["2017-05-18",43.313,44.2388,42.9104,43.474,2137140.0],["2017-05-19",43.8363,46.0502,43.8363,45.5672,1380600.0],["2017-05-22",46.2917,46.3722,45.0841,45.4062,884380.0],["2017-05-23",45.7282,45.7282,44.8024,45.0036,905420.0],["2017-05-24",44.6011,44.8829,42.9104,44.118,4368340.0],["2017-05-25",43.7155,45.0439,42.1054,42.7897,2542760.0],["2017-05-26",42.9909,43.7155,42.5481,43.2727,2390560.0],["2017-05-30",42.3469,42.5481,40.1732,40.455,3403880.0],["2017-05-31",39.4889,39.7706,38.8448,39.1266,2204220.0],["2017-06-01",39.5291,40.5355,39.0058,39.5291,2543560.0],["2017-06-02",39.2071,39.2474,37.7982,39.0461,2218260.0],["2017-06-05",38.6033,39.4889,38.6033,38.8448,1725080.0],["2017-06-06",38.6435,39.6901,38.4423,39.6901,1732200.0],["2017-06-07",39.1668,39.5291,36.1076,36.3491,2974240.0],["2017-06-08",35.866,36.9126,35.5843,35.866,3560260.0],["2017-06-09",36.4296,38.1202,36.3893,37.7982,3516160.0],["2017-06-12",38.3215,39.2071,37.6372,38.0397,2318480.0],["2017-06-13",38.2212,39.2291,37.7374,39.1888,2205800.0],["2017-06-14",38.5034,38.8259,37.1326,37.4954,3189700.0],["2017-06-15",37.2535,37.818,35.0764,35.5199,3873800.0],["2017-06-16",35.9634,36.1246,35.3586,35.4392,2040400.0],["2017-06-19",35.4796,35.6005,34.9957,35.1973,1673660.0],["2017-06-20",34.1088,34.3507,32.2945,33.8669,7067960.0],["2017-06-21",33.5443,34.4716,32.3348,32.4557,3779820.0],["2017-06-22",32.8186,33.6653,32.6976,33.2218,5706060.0],["2017-06-23",33.383,34.27,33.0202,34.1088,2941760.0],["2017-06-26",34.5523,34.6732,33.6653,33.9475,2096800.0],["2017-06-27",34.5119,34.8345,33.9072,34.1088,2238140.0],["2017-06-28",34.391,35.157,33.7862,34.8748,2643600.0],["2017-06-29",34.9958,36.044,34.7538,35.2377,2698100.0],["2017-06-30",36.0037,36.2053,34.6329,35.4796,2152020.0],["2017-07-03",35.7215,36.3665,35.6811,36.2053,768840.0],["2017-07-05",35.7215,35.8827,34.3507,34.5926,1763460.0],["2017-07-06",35.0361,35.3586,34.2297,34.3507,1689760.0],["2017-07-07",34.1087,34.2297,32.8992,33.8265,1183860.0],["2017-07-10",33.5443,35.5199,33.504,35.3183,1795560.0],["2017-07-11",35.278,35.9231,34.6732,35.7618,1713840.0],["2017-07-12",36.4875,37.8986,35.9634,36.8907,3807400.0],["2017-07-13",36.9713,37.3342,36.5278,37.2535,1763040.0],["2017-07-14",37.5761,38.3824,37.1326,38.1002,2350780.0],["2017-07-17",38.2212,38.4631,37.5761,37.7374,1867380.0],["2017-07-18",38.3824,38.5437,37.2132,38.3018,2907620.0],["2017-07-19",38.3824,40.2774,38.0196,40.0758,3467480.0],["2017-07-20",40.4386,40.6806,38.8663,38.9872,2368780.0],["2017-07-21",40.3177,40.5999,39.35,39.6323,6073640.0],["2017-07-24",40.0758,40.5999,39.7936,40.1161,2520180.0],["2017-07-25",40.6806,42.2529,40.5596,41.7288,2842360.0],["2017-07-26",42.2932,43.3012,40.1967,40.3983,4859240.0],["2017-07-27",40.5999,41.5272,40.4386,41.4869,3748920.0],["2017-07-28",41.5675,42.132,40.7612,40.9628,3013240.0],["2017-07-31",40.7209,41.124,39.5516,40.5596,2322380.0],["2017-08-01",40.4386,40.8015,39.7532,40.3983,1421740.0],["2017-08-02",40.1967,40.3177,38.1002,39.5516,4975180.0],["2017-08-03",39.7936,39.8742,37.818,37.818,2899300.0],["2017-08-04",38.1405,39.4307,37.6164,39.2291,3112580.0],["2017-08-07",38.8662,39.5516,38.5437,39.2291,1791100.0],["2017-08-08",38.9066,40.5596,38.7453,39.8742,3277840.0],["2017-08-09",39.9548,40.1161,38.9066,39.4307,1936160.0],["2017-08-10",39.6726,40.0355,38.4228,38.5437,2290780.0],["2017-08-11",38.3421,39.5516,38.3421,39.0678,1461840.0],["2017-08-14",39.2291,39.6323,38.3824,38.4228,1662000.0],["2017-08-15",38.3824,38.6243,37.9389,38.1808,1835540.0],["2017-08-16",38.3824,38.7856,36.931,37.0519,1989860.0],["2017-08-17",36.8504,37.697,36.4472,36.5278,1569840.0],["2017-08-18",36.7697,37.6164,36.165,36.9713,2059160.0],["2017-08-21",36.7697,36.8907,36.0843,36.2053,1908500.0],["2017-08-22",36.6085,36.931,36.2456,36.6488,1240900.0],["2017-08-23",36.4069,37.8583,36.3666,37.2939,1339380.0],["2017-08-24",37.2535,38.2212,37.1326,37.4551,2677820.0],["2017-08-25",37.6164,37.7374,36.8907,36.8907,1331460.0],["2017-08-28",36.81,36.9713,35.8424,36.4069,1069400.0],["2017-08-29",36.044,36.5278,35.5602,36.0843,2196540.0],["2017-08-30",35.7618,36.5278,35.4392,36.4069,1741580.0],["2017-08-31",36.8504,37.9793,36.6085,37.6164,1765120.0],["2017-09-01",37.9389,38.1405,37.2535,37.9793,1208920.0],["2017-09-05",38.4631,38.7856,36.8101,37.6164,1972020.0],["2017-09-06",37.9389,39.1082,37.7777,38.3421,1892040.0],["2017-09-07",38.1808,38.9469,38.1405,38.6646,1655220.0],["2017-09-08",38.5034,38.5437,36.8504,37.1729,2908700.0],["2017-09-11",37.2535,38.4228,37.2132,38.2212,2173300.0],["2017-09-12",38.2615,39.1082,38.1002,38.8259,2343280.0],["2017-09-13",39.0678,41.1644,38.9872,41.0837,4466300.0],["2017-09-14",41.5884,42.7997,41.2654,42.1537,3630480.0],["2017-09-15",42.719,42.8805,41.7499,42.1537,2610440.0],["2017-09-18",42.3556,43.2843,42.3152,43.0824,3452400.0],["2017-09-19",43.2439,43.9303,42.719,43.1631,2126200.0],["2017-09-20",43.6073,45.3435,43.5669,44.859,3478120.0],["2017-09-21",44.6167,45.9492,44.0514,45.6261,3073320.0],["2017-09-22",45.5454,46.2722,44.9397,45.4243,2460220.0],["2017-09-25",46.0703,46.4337,45.7473,46.151,2425460.0],["2017-09-26",45.7877,46.7567,45.3839,46.7163,2947220.0],["2017-09-27",47.2009,47.7258,45.7069,47.645,3809580.0],["2017-09-28",48.1699,48.5333,47.0394,47.4835,4050940.0],["2017-09-29",47.2412,47.968,47.0394,47.5643,2737920.0],["2017-10-02",46.7567,47.322,46.1107,46.999,1881840.0],["2017-10-03",46.7971,47.3624,46.6759,46.9182,1639580.0],["2017-10-04",47.0797,47.1605,45.6665,46.3125,1720200.0],["2017-10-05",46.3529,46.7163,46.0299,46.2722,1386640.0],["2017-10-06",45.3435,45.7877,44.8186,45.3435,1717220.0],["2017-10-09",45.5454,45.9492,45.3839,45.7069,712840.0],["2017-10-10",46.2318,46.8778,45.8684,45.9088,2777640.0],["2017-10-11",46.2318,46.6759,45.5858,46.5952,2907980.0],["2017-10-12",45.9492,46.8375,45.5858,46.151,1784040.0],["2017-10-13",46.8778,47.0393,45.9492,46.0703,908780.0],["2017-10-16",46.3126,46.6356,45.3031,45.7069,1774740.0],["2017-10-17",45.7473,46.151,45.4243,46.1107,2102160.0],["2017-10-18",46.1914,48.4525,46.1107,47.6046,7063280.0],["2017-10-19",46.7971,47.4431,46.4337,46.5144,2272120.0],["2017-10-20",46.5548,46.5952,45.505,45.9492,2552980.0],["2017-10-23",46.151,46.1914,44.8994,45.0205,1604380.0],["2017-10-24",45.2628,45.5858,43.2843,43.5669,3564240.0],["2017-10-25",43.4458,43.8899,42.3556,42.7998,5636020.0],["2017-10-26",42.6383,43.2843,41.0232,43.2035,2712280.0],["2017-10-27",42.9209,45.4243,42.5979,45.3839,2558780.0],["2017-10-30",45.6261,46.1107,45.2224,45.5454,6614520.0],["2017-10-31",45.2628,47.5643,45.1012,47.2412,2947300.0],["2017-11-01",48.0084,49.7042,47.968,48.9774,2748920.0],["2017-11-02",48.9774,49.785,48.2103,48.6544,1810960.0],["2017-11-03",49.0178,50.0676,48.4929,49.785,1441600.0],["2017-11-06",50.0676,52.4095,50.0676,52.1269,2475980.0],["2017-11-07",52.1269,52.3691,50.7137,51.4808,2675780.0],["2017-11-08",49.6639,51.7635,49.5023,50.8752,2930780.0],["2017-11-09",50.5925,51.6423,50.4714,51.2386,1926440.0],["2017-11-10",50.8348,51.5616,50.1888,51.0771,1379320.0],["2017-11-13",50.3503,51.0367,49.3812,49.5023,1179100.0],["2017-11-14",49.0986,49.2601,47.4835,48.0084,2061880.0],["2017-11-15",47.2009,47.8065,46.3933,47.4027,1721820.0],["2017-11-16",47.4027,47.645,46.7163,47.2009,1113780.0],["2017-11-17",47.8469,48.291,47.5239,47.8469,1488620.0],["2017-11-20",47.3624,47.3624,46.4337,46.9586,839520.0],["2017-11-21",47.1605,47.4431,46.5952,46.999,1399180.0],["2017-11-22",47.7258,48.291,47.2816,47.4431,995040.0],["2017-11-24",47.9276,48.2507,47.5642,47.8065,584040.0],["2017-11-27",47.645,47.6854,45.8684,46.0299,1300560.0],["2017-11-28",45.8684,46.4337,45.6665,46.151,740860.0],["2017-11-29",46.0703,46.7567,45.7473,46.5144,1372160.0],["2017-11-30",46.7163,48.4929,46.7163,47.8065,1396440.0],["2017-12-01",48.8967,50.3906,48.4525,48.8967,1910100.0],["2017-12-04",48.4929,49.2197,47.6854,48.0488,1418400.0],["2017-12-05",47.8469,49.1793,47.8065,48.6544,1446240.0],["2017-12-06",48.2506,48.4929,46.2722,46.3933,1485620.0],["2017-12-07",46.5548,47.4027,46.4337,47.1605,1247820.0],["2017-12-08",47.7258,48.3314,47.4027,47.6046,1469780.0],["2017-12-11",47.8873,48.1295,47.322,47.4835,1130620.0],["2017-12-12",47.6854,47.9276,47.0393,47.4431,878320.0],["2017-12-13",47.8065,48.0891,47.0797,47.2816,656920.0],["2017-12-14",47.0188,47.8678,46.938,46.9784,725160.0],["2017-12-15",47.6657,47.7465,44.5526,44.9165,2012960.0],["2017-12-18",45.2804,46.4528,45.1186,45.3208,1739860.0],["2017-12-19",45.2804,45.6442,44.674,45.24,1998280.0],["2017-12-20",45.8868,48.9594,45.1591,48.7573,2659940.0],["2017-12-21",48.7573,50.8191,48.2721,50.6978,1994400.0],["2017-12-22",50.3744,51.6681,49.9701,50.9404,885800.0],["2017-12-26",51.3043,53.2449,51.0617,53.0023,834260.0],["2017-12-27",52.8002,53.447,52.598,53.0832,1331980.0],["2017-12-28",53.3257,54.0534,53.2853,53.8513,1278280.0],["2017-12-29",54.296,54.6599,53.3662,53.8917,1122980.0],["2018-01-02",54.2152,55.5089,54.1343,55.4685,1839400.0],["2018-01-03",55.5898,56.6409,55.5089,55.7919,1184320.0],["2018-01-04",55.5897,55.8727,54.1343,54.4577,2759300.0],["2018-01-05",54.0939,54.7407,53.5683,53.9726,1925100.0],["2018-01-08",54.0534,54.3364,53.6087,53.8109,1739920.0],["2018-01-09",54.4982,55.2259,54.2556,55.145,2619540.0],["2018-01-10",55.2259,56.0749,54.9833,55.7919,3273640.0],["2018-01-11",55.994,57.8538,55.9536,56.7622,3687740.0],["2018-01-12",57.2473,57.6112,56.1558,56.5196,1803040.0],["2018-01-16",57.0856,57.2473,54.2152,54.3769,1843460.0],["2018-01-17",54.4578,55.2663,53.8917,54.9429,1623020.0],["2018-01-18",54.5386,54.9429,53.8513,54.1747,671980.0],["2018-01-19",53.73,54.8216,53.6087,54.5386,1082880.0],["2018-01-22",54.9025,55.1855,54.1343,55.1046,1036760.0],["2018-01-23",55.5493,55.5897,54.2556,54.7812,936440.0],["2018-01-24",55.4685,55.8727,54.3364,55.5493,1377220.0],["2018-01-25",55.994,56.0749,54.296,54.4982,1051740.0],["2018-01-26",54.7407,54.862,53.6896,54.013,1473920.0],["2018-01-29",53.5683,53.6896,52.315,52.4767,1084480.0],["2018-01-30",51.8703,51.9107,50.4149,51.3852,1581400.0],["2018-01-31",51.7086,51.749,49.5658,50.051,1807940.0],["2018-02-01",50.334,50.617,48.6764,49.6063,2604580.0],["2018-02-02",48.5147,48.5955,46.5337,46.6954,1730620.0],["2018-02-05",45.6442,47.1401,44.8761,44.9165,1673000.0],["2018-02-06",44.3101,45.806,43.5015,45.6038,1742260.0],["2018-02-07",45.4825,46.372,44.6739,44.6739,1528900.0],["2018-02-08",44.8761,45.4017,42.5312,42.5312,1379940.0],["2018-02-09",42.6929,42.8546,39.5799,41.1566,3242320.0],["2018-02-12",43.0164,44.3909,42.2886,43.9058,1877320.0],["2018-02-13",43.2185,43.5824,42.6525,42.9759,1706380.0],["2018-02-14",42.4099,45.806,42.0865,45.4825,2206240.0],["2018-02-15",47.0188,47.4231,44.1079,44.8357,2166540.0],["2018-02-16",45.4421,45.7251,43.825,44.5122,2003500.0],["2018-02-20",44.3101,44.6335,43.7845,43.9462,1829760.0],["2018-02-21",43.5419,43.9058,42.6929,42.8142,2011620.0],["2018-02-22",42.9355,44.8357,42.8546,43.3802,2447840.0],["2018-02-23",43.7441,44.7548,43.5824,44.7144,1507720.0],["2018-02-26",45.0378,45.2804,43.9866,44.9165,1393320.0],["2018-02-27",44.4718,45.1187,43.7036,43.7441,1305780.0],["2018-02-28",44.0675,44.5122,42.4504,42.4504,2086100.0],["2018-03-01",42.4908,43.0568,41.8439,42.5716,1505780.0],["2018-03-02",41.8844,42.5312,41.2375,42.4099,2289640.0],["2018-03-05",41.9248,44.2292,41.8439,43.8654,1812960.0],["2018-03-06",44.3909,44.5122,43.2994,43.8249,1406440.0],["2018-03-07",43.7441,45.0378,43.4206,44.1484,1990920.0],["2018-03-08",44.3505,44.5122,43.1377,43.6228,1232100.0],["2018-03-09",44.3101,44.9974,43.8653,44.3101,1358680.0],["2018-03-12",44.4314,44.5931,43.5419,43.8249,2029060.0],["2018-03-13",44.0271,44.3909,43.5823,44.3101,1714360.0],["2018-03-14",44.6542,45.4639,44.3708,44.9376,1671720.0],["2018-03-15",45.1805,45.4234,43.6016,43.7231,1260200.0],["2018-03-16",43.9255,45.8282,43.6421,45.1805,1415420.0],["2018-03-19",44.8566,45.2615,44.0469,44.3708,1480540.0],["2018-03-20",44.8566,45.8687,44.6137,45.2615,1300200.0],["2018-03-21",45.8282,49.8767,45.8282,49.2694,3151900.0],["2018-03-22",48.4597,48.7026,47.4881,47.9334,1506300.0],["2018-03-23",48.5812,49.5123,47.0428,47.2452,1608680.0],["2018-03-26",47.6905,48.0144,46.6379,47.731,1726780.0],["2018-03-27",47.5691,47.812,44.8161,45.0186,1764860.0],["2018-03-28",45.221,46.4355,42.468,42.5895,2930460.0],["2018-03-29",43.0753,44.6137,42.8324,44.5327,1930300.0],["2018-04-02",44.2089,44.4113,41.9013,42.6705,1445840.0],["2018-04-03",42.9943,43.7635,42.0632,43.5611,1206440.0],["2018-04-04",42.3061,43.1158,41.6179,43.1158,2269600.0],["2018-04-05",43.1158,45.5044,43.0753,45.0186,1959600.0],["2018-04-06",44.5327,45.2615,43.2777,44.2089,1197980.0],["2018-04-09",44.6947,45.059,43.6826,43.7231,2167740.0],["2018-04-10",44.8566,46.557,44.5732,46.1116,2934860.0],["2018-04-11",46.2331,47.5286,46.0712,47.4881,2280760.0],["2018-04-12",47.1237,48.0549,46.4355,47.2857,2191820.0],["2018-04-13",47.65,49.3909,47.6096,48.986,2194780.0],["2018-04-16",48.7026,49.5933,48.1359,49.0265,1834200.0],["2018-04-17",49.2289,49.9981,48.7431,49.5933,956880.0],["2018-04-18",50.2815,51.9414,50.0791,51.2936,2495900.0],["2018-04-19",51.658,52.3867,50.6864,51.3341,2379320.0],["2018-04-20",51.1317,51.577,49.9981,51.5365,2452120.0],["2018-04-23",51.0507,52.3462,50.8483,51.9414,1165540.0],["2018-04-24",52.1438,52.7106,50.0386,51.0912,1677760.0],["2018-04-25",50.5244,51.6175,50.3625,51.4151,1621040.0],["2018-04-26",51.658,52.2653,51.1317,51.6175,1727440.0],["2018-04-27",50.8483,51.6985,49.6743,49.9577,1793380.0],["2018-04-30",49.7957,51.1317,49.7552,50.5244,1607860.0],["2018-05-01",49.5933,52.6296,49.3099,50.8888,3479780.0],["2018-05-02",50.9293,53.6012,50.8078,52.3867,2245040.0],["2018-05-03",52.0223,52.3867,49.9576,51.577,2266640.0],["2018-05-04",51.6175,53.5607,51.2531,53.2774,2741460.0],["2018-05-07",53.8441,55.7064,52.913,53.1559,2610800.0],["2018-05-08",52.8725,54.5324,51.3746,54.4514,2868060.0],["2018-05-09",55.504,56.4351,53.8846,54.0061,3229620.0],["2018-05-10",53.9656,54.1275,52.832,53.4798,2110880.0],["2018-05-11",53.3988,54.0061,53.0749,53.5203,1364460.0],["2018-05-14",53.8846,56.0708,53.5203,53.5607,1168680.0],["2018-05-15",53.2774,54.249,53.075,54.168,1501820.0],["2018-05-16",54.3705,55.0587,54.0466,54.4109,1545060.0],["2018-05-17",54.8157,55.7874,54.5728,55.6254,3237460.0],["2018-05-18",55.1396,55.423,54.3705,54.4109,1608500.0],["2018-05-21",55.0587,55.9493,54.4514,55.6659,1502080.0],["2018-05-22",55.8279,56.4351,53.6822,53.9251,2071440.0],["2018-05-23",53.4393,54.8967,53.1559,54.0061,1658320.0],["2018-05-24",53.0749,53.4393,52.4677,52.4677,1815920.0],["2018-05-25",51.0912,51.3746,49.6338,51.1722,2228100.0],["2018-05-29",50.484,51.3746,49.7957,50.5649,1659280.0],["2018-05-30",50.9293,52.7511,50.8483,52.5082,1518460.0],["2018-05-31",51.739,53.0345,51.2531,51.4151,1004260.0],["2018-06-01",51.4151,51.9414,49.5933,50.2005,1703740.0],["2018-06-04",50.6459,50.8078,48.2978,49.1075,1570560.0],["2018-06-05",48.8241,50.5244,48.5407,49.1884,2376880.0],["2018-06-06",49.7552,50.1196,49.0265,49.3909,1872600.0],["2018-06-07",49.8767,51.0102,49.8767,50.4839,1868380.0],["2018-06-08",50.403,50.4435,49.5123,50.241,844380.0],["2018-06-11",49.9576,51.739,49.9576,51.739,1552540.0],["2018-06-12",51.6985,52.913,51.3746,52.2652,1801700.0],["2018-06-13",52.0628,53.1964,51.658,51.8199,1151560.0],["2018-06-14",52.3671,52.6508,51.2728,51.4754,1086660.0],["2018-06-15",50.9485,51.1917,48.5976,49.2461,1778560.0],["2018-06-18",49.2462,50.8674,49.2462,50.3405,1690220.0],["2018-06-19",49.2056,50.2595,48.2734,49.5299,1076720.0],["2018-06-20",50.0973,50.5837,49.0435,50.381,1722140.0],["2018-06-21",49.7731,49.9352,48.8003,49.4083,1666020.0],["2018-06-22",51.2322,51.9618,51.0701,51.7591,1663560.0],["2018-06-25",51.597,52.0023,50.0568,50.1784,1019500.0],["2018-06-26",50.7053,52.1239,50.2595,51.7997,1557220.0],["2018-06-27",52.6914,55.1233,52.6914,53.9884,3308520.0],["2018-06-28",54.3126,54.3937,52.894,53.0561,1268340.0],["2018-06-29",53.4209,54.8396,52.6508,52.894,2286620.0],["2018-07-02",52.0834,52.1239,50.9485,51.3943,1276780.0],["2018-07-03",53.7047,53.9073,51.6781,52.2455,834600.0],["2018-07-05",53.5831,53.6236,51.4754,51.5565,1164320.0],["2018-07-06",51.0701,52.1239,50.908,51.8807,1886240.0],["2018-07-09",52.1644,52.9751,51.5159,52.6914,1595500.0],["2018-07-10",53.1777,54.8395,52.9346,53.4615,2303780.0],["2018-07-11",52.4887,54.3937,51.6375,52.0834,2098880.0],["2018-07-12",52.4076,52.6914,51.3943,52.3266,1824300.0],["2018-07-13",52.3266,53.9884,52.0428,53.6641,1370880.0],["2018-07-16",52.4482,53.1372,51.4349,51.6781,2001320.0],["2018-07-17",51.1917,52.8129,51.1106,52.6914,1353080.0],["2018-07-18",52.3671,52.6914,51.1917,52.5292,1409460.0],["2018-07-19",52.0429,52.9751,51.7997,52.5292,1093760.0],["2018-07-20",52.813,53.0561,51.7591,52.5292,959200.0],["2018-07-23",52.5292,52.7724,51.6781,51.7997,818860.0],["2018-07-24",52.3266,53.0561,52.1239,52.4076,995180.0],["2018-07-25",52.6508,53.6641,52.1239,53.6641,870820.0],["2018-07-26",53.4209,54.0694,52.813,53.3399,911880.0],["2018-07-27",53.0561,54.2316,52.5292,53.1372,1456340.0],["2018-07-30",53.9479,54.9206,53.8668,54.6774,1989900.0],["2018-07-31",54.6774,54.9612,53.2994,54.4748,1881520.0],["2018-08-01",55.4475,57.1093,54.799,56.8256,4980660.0],["2018-08-02",56.2176,57.7578,55.8123,57.5957,1995240.0],["2018-08-03",57.5552,57.8794,55.5286,55.6097,2407460.0],["2018-08-06",55.8123,56.7446,55.407,56.2176,1432960.0],["2018-08-07",56.8256,56.9067,55.407,55.5286,1893620.0],["2018-08-08",55.1638,55.1638,54.1911,54.8801,1413280.0],["2018-08-09",54.9612,55.2854,54.3937,54.5558,1387640.0],["2018-08-10",54.3126,55.1638,54.0694,54.799,1194720.0],["2018-08-13",54.799,54.799,52.9346,53.2993,953820.0],["2018-08-14",54.0289,54.191,53.3804,53.7047,881320.0],["2018-08-15",52.7724,52.7724,50.4621,51.2728,1790300.0],["2018-08-16",51.5159,52.1644,50.7458,50.8674,1321940.0],["2018-08-17",51.3133,51.6375,50.3,50.9485,1059140.0],["2018-08-20",50.8269,51.0701,50.4621,50.6242,689160.0],["2018-08-21",51.1106,52.0834,50.9485,51.3538,1018160.0],["2018-08-22",52.205,52.894,51.9618,52.4482,911520.0],["2018-08-23",51.5159,52.1239,51.1512,51.8807,917940.0],["2018-08-24",52.5292,53.4615,52.4076,52.6508,812520.0],["2018-08-27",52.6914,53.1777,52.5292,52.9751,814320.0],["2018-08-28",53.2183,53.5831,52.2455,52.6914,1118780.0],["2018-08-29",53.1372,54.3126,52.894,54.0695,1626420.0],["2018-08-30",53.8263,54.6774,53.6236,54.3532,1353200.0],["2018-08-31",53.7857,53.9478,53.4209,53.7857,1071700.0],["2018-09-04",54.0694,54.0694,52.6914,52.7724,925760.0],["2018-09-05",52.5698,52.7319,51.3943,52.4887,1094000.0],["2018-09-06",52.2455,52.2455,50.1784,50.7053,2551220.0],["2018-09-07",50.1784,50.4216,49.2462,49.6109,1807640.0],["2018-09-10",49.8947,50.1784,48.6382,48.6787,1304940.0],["2018-09-11",48.5571,49.9352,48.1113,49.692,1545920.0],["2018-09-12",50.4621,50.8269,49.2462,49.7325,3934360.0],["2018-09-13",49.6717,49.7122,48.5354,49.0629,2199020.0],["2018-09-14",48.8195,50.0369,48.8195,49.3876,1266960.0],["2018-09-17",49.8746,49.9151,48.1701,48.2919,2181400.0],["2018-09-18",49.2253,50.7268,49.1441,50.6456,3015180.0],["2018-09-19",50.8079,51.6196,50.1992,51.2138,1613560.0],["2018-09-20",51.5384,51.8631,50.9703,51.2949,1376440.0],["2018-09-21",51.579,51.8225,50.8891,51.3355,1555960.0],["2018-09-24",52.3095,53.6487,52.066,53.0399,1458060.0],["2018-09-25",53.4051,54.2979,53.3646,53.8515,1781160.0],["2018-09-26",53.4052,54.0545,52.8776,52.9182,1455800.0],["2018-09-27",53.6487,53.6487,53.0399,53.3646,921660.0],["2018-09-28",53.0805,54.4603,53.0805,53.2023,1631340.0],["2018-10-01",53.9733,55.2313,53.7298,54.7038,3234020.0],["2018-10-02",54.5009,54.7444,52.4312,53.4863,2051260.0],["2018-10-03",53.6892,54.7038,52.9588,54.6632,2058660.0],["2018-10-04",54.2168,54.582,52.066,52.7964,2214800.0],["2018-10-05",52.6747,53.1617,51.4572,51.8631,1147080.0],["2018-10-08",51.4573,51.7819,49.5499,50.8079,1711680.0],["2018-10-09",51.0514,52.0254,50.3616,51.1732,2197660.0],["2018-10-10",50.9703,51.0514,47.3991,47.602,3950520.0],["2018-10-11",46.6686,48.2513,45.6541,45.9788,3299920.0],["2018-10-12",46.9527,47.1962,44.8019,45.8164,3291700.0],["2018-10-15",46.1005,46.6686,45.1266,45.857,1564080.0],["2018-10-16",46.1411,46.5469,45.7759,45.9788,1425200.0],["2018-10-17",45.6135,45.8164,44.4367,45.5729,1695800.0],["2018-10-18",44.9642,46.0193,44.3149,45.086,3582180.0],["2018-10-19",45.4106,46.7092,45.2483,45.4106,3513140.0],["2018-10-22",45.4106,45.857,44.6801,45.6541,1759860.0],["2018-10-23",44.3555,44.3555,42.0829,43.2598,3197200.0],["2018-10-24",43.625,44.1932,41.393,41.393,1980240.0],["2018-10-25",41.9612,43.2192,41.3119,42.7728,2714280.0],["2018-10-26",41.88,42.9757,41.3119,41.596,3604860.0],["2018-10-29",41.8394,42.0424,39.4857,40.2162,2527700.0],["2018-10-30",40.0945,41.0684,39.3234,40.7438,3415740.0],["2018-10-31",41.3931,42.5699,41.2713,41.5554,2992380.0],["2018-11-01",35.1841,36.6045,34.2507,36.361,23453960.0],["2018-11-02",36.0363,36.8074,34.2507,34.6971,12689320.0],["2018-11-05",35.4276,36.1581,34.9,36.0363,8133080.0],["2018-11-06",36.1581,36.361,35.1435,35.3464,5034120.0],["2018-11-07",35.874,36.2392,34.9,35.6305,9184760.0],["2018-11-08",35.5493,36.7262,35.1435,35.3464,8145200.0],["2018-11-09",34.6565,36.158,34.2101,35.9146,6325780.0],["2018-11-12",36.4015,36.5639,34.0478,34.129,5656360.0],["2018-11-13",34.1696,34.616,32.7086,32.871,9248260.0],["2018-11-14",33.8855,34.0478,30.8825,31.5318,10784980.0],["2018-11-15",31.5318,32.0188,30.8825,31.5318,8589740.0],["2018-11-16",31.6941,31.8158,30.0708,30.923,7491540.0],["2018-11-19",30.5578,31.41,30.3143,30.8419,5374460.0],["2018-11-20",30.1926,30.1926,28.3664,28.6505,6434340.0],["2018-11-21",28.9751,30.5578,28.9751,29.9897,5989200.0],["2018-11-23",29.3404,29.5839,28.6911,28.894,1886220.0],["2018-11-26",29.2998,29.5433,28.4476,28.5693,3063800.0],["2018-11-27",28.6099,28.7316,27.5548,27.8794,4256000.0],["2018-11-28",27.7983,28.3258,27.1896,27.9606,4104100.0],["2018-11-29",28.1229,28.7722,27.7171,28.2853,3890700.0],["2018-11-30",27.92,28.0824,26.9461,27.2707,6189300.0],["2018-12-03",28.4476,29.0157,28.1229,28.8534,6548120.0],["2018-12-04",28.9346,29.0157,27.2707,27.3925,4595400.0],["2018-12-06",26.7432,26.7837,25.6069,26.2562,6133180.0],["2018-12-07",27.3925,27.433,25.9721,26.0939,6143140.0],["2018-12-10",25.688,25.891,24.5923,25.2822,2963140.0],["2018-12-11",25.8504,26.0939,24.7141,25.0387,3500520.0],["2018-12-12",25.5257,26.6214,25.404,25.6475,3312420.0],["2018-12-13",25.7492,25.7898,24.9356,25.3017,3546280.0],["2018-12-14",24.8542,24.9763,23.5119,23.6339,3750480.0],["2018-12-17",23.5525,24.1627,23.1864,23.3085,3683380.0],["2018-12-18",23.3085,23.5932,22.617,22.6983,4249220.0],["2018-12-19",22.861,24.2848,22.8203,23.2271,5034300.0],["2018-12-20",22.9831,24.0,22.4949,22.5763,3595900.0],["2018-12-21",22.5763,23.0237,21.6,21.8847,4382860.0],["2018-12-24",21.5593,21.9254,20.7051,20.7864,1922280.0],["2018-12-26",21.0712,23.6339,20.339,23.5525,3990220.0],["2018-12-27",22.617,23.7153,22.1695,23.6339,4491480.0],["2018-12-28",23.878,24.2441,23.0644,23.6746,3579480.0],["2018-12-31",24.0407,24.2848,23.1051,23.5119,3366320.0],["2019-01-02",22.7797,24.6508,22.4949,24.3254,3907440.0],["2019-01-03",24.2847,24.8542,23.7559,24.6102,4165640.0],["2019-01-04",25.3831,25.9932,24.8949,25.3424,6420840.0],["2019-01-07",25.9525,26.3186,25.0576,25.5458,8149200.0],["2019-01-08",25.9119,26.8068,25.7492,26.0746,5370240.0],["2019-01-09",26.6441,26.8475,24.7729,26.4,12066640.0],["2019-01-10",26.0339,27.1322,25.6271,26.9288,7630020.0],["2019-01-11",26.6441,27.9864,26.3186,27.4169,11224140.0],["2019-01-14",26.9695,28.1492,26.9695,27.8237,6383100.0],["2019-01-15",28.1492,28.4339,27.7017,27.9864,4410140.0],["2019-01-16",27.9864,28.3119,27.6203,27.9864,4300560.0],["2019-01-17",27.7424,28.5559,27.3356,28.1492,6004820.0],["2019-01-18",28.7186,28.9627,28.1492,28.678,5502760.0],["2019-01-22",27.9051,28.1898,27.417,27.4576,4956140.0],["2019-01-23",27.783,27.8237,27.1322,27.4169,4474480.0],["2019-01-24",27.4983,28.2712,27.2542,28.1492,4876980.0],["2019-01-25",28.6373,28.8814,28.3119,28.3932,6174340.0],["2019-01-28",27.7831,28.3119,27.3763,28.1492,3845380.0],["2019-01-29",28.4746,28.6373,27.8644,27.9051,4221400.0],["2019-01-30",28.0271,28.5153,27.8644,28.4746,4819380.0],["2019-01-31",28.3525,28.8814,27.7831,27.9864,4853100.0],["2019-02-01",28.1085,28.5559,27.6203,27.9864,4881760.0],["2019-02-04",27.6203,28.5559,27.2949,28.5153,3705760.0],["2019-02-05",28.4746,28.6373,27.5797,27.661,4599900.0],["2019-02-06",27.4576,27.9458,27.1729,27.3763,4733640.0],["2019-02-07",27.1729,27.2542,25.4644,25.6271,5963120.0],["2019-02-08",25.7085,25.7492,24.3661,24.8542,9248520.0],["2019-02-11",24.5288,25.3831,24.2034,24.8136,8307240.0],["2019-02-12",25.4237,26.2373,24.6915,24.8542,13027700.0],["2019-02-13",24.9763,26.1153,24.8949,26.0339,11791760.0],["2019-02-14",25.8712,26.9695,25.7898,26.6034,33844620.0],["2019-02-15",27.0509,28.1492,27.0102,28.0678,6435560.0],["2019-02-19",28.0271,28.2305,27.539,27.7017,6924900.0],["2019-02-20",27.2542,28.5153,27.0915,28.0678,6954400.0],["2019-02-21",28.2305,28.5966,27.6203,27.9864,5344480.0],["2019-02-22",28.3932,28.5153,27.9458,28.0271,6167980.0],["2019-02-25",27.9458,28.7186,27.9051,28.678,6229840.0],["2019-02-26",28.7186,29.4509,28.1085,28.2712,6181280.0],["2019-02-27",28.5559,28.7187,27.9864,28.0271,6040340.0],["2019-02-28",29.1661,30.0203,28.678,29.4915,11886340.0],["2019-03-01",29.939,30.1831,29.1254,29.5322,7411320.0],["2019-03-04",29.8576,30.1017,28.678,29.4509,8765760.0],["2019-03-05",29.6949,30.0203,29.2475,29.6542,6140520.0],["2019-03-06",29.2881,29.4915,28.2305,28.3932,6718800.0],["2019-03-07",28.4339,28.5153,27.6203,27.7017,4872960.0],["2019-03-08",27.2136,27.4576,26.1559,27.0915,5239420.0],["2019-03-11",27.4983,28.4339,27.3763,27.8237,5869380.0],["2019-03-12",28.1085,29.1254,28.0271,28.922,6834040.0],["2019-03-13",29.3695,29.817,29.0847,29.6542,5208800.0],["2019-03-14",29.5686,30.1804,29.3647,29.5278,4192300.0],["2019-03-15",29.6502,29.8541,29.1607,29.6094,4072300.0],["2019-03-18",29.7317,30.7106,29.6909,30.5066,4160540.0],["2019-03-19",31.1592,31.2,29.8949,29.9764,4462940.0],["2019-03-20",29.8541,30.9145,29.7317,30.629,7152160.0],["2019-03-21",30.4659,30.7106,30.0172,30.0988,5997100.0],["2019-03-22",29.8133,29.8133,28.1819,28.6306,6129020.0],["2019-03-25",28.4674,28.7937,27.978,28.2227,5232160.0],["2019-03-26",28.7121,29.4055,28.6306,29.4055,4831280.0],["2019-03-27",29.2831,29.6502,28.9568,29.1608,3050760.0],["2019-03-28",28.8345,29.2831,28.7937,29.0792,3704880.0],["2019-03-29",29.487,30.0988,29.4055,29.5278,3736960.0],["2019-04-01",30.1396,30.4251,29.9356,30.1804,3795640.0],["2019-04-02",30.3435,30.3843,29.1608,29.3647,4096680.0],["2019-04-03",29.6094,29.7317,27.7333,27.9372,11689740.0],["2019-04-04",28.0596,28.5082,27.4886,28.3043,7676300.0],["2019-04-05",28.4266,29.4055,28.3043,29.2015,5493780.0],["2019-04-08",29.4462,29.9357,29.3239,29.6502,4912320.0],["2019-04-09",29.5278,29.6094,28.2635,28.3043,5919060.0],["2019-04-10",28.4674,29.6094,28.4266,29.487,5154220.0],["2019-04-11",29.12,29.9357,28.7937,29.1608,5435120.0],["2019-04-12",30.1396,30.996,29.9356,30.8737,8284680.0],["2019-04-15",30.7513,31.2408,29.7725,29.9764,5996760.0],["2019-04-16",30.1396,30.2619,29.487,29.6502,3503560.0],["2019-04-17",29.9764,30.2211,29.3239,29.6502,3563480.0],["2019-04-18",29.6094,29.8541,29.2423,29.487,3064100.0],["2019-04-22",29.9764,30.6698,29.6502,30.5474,4036680.0],["2019-04-23",30.4658,31.4039,30.4658,31.0776,5353740.0],["2019-04-24",31.4039,31.4039,30.3027,30.7106,6259840.0],["2019-04-25",30.5882,31.1592,29.8949,30.0172,5211780.0],["2019-04-26",29.7317,29.7317,28.7529,29.12,4614520.0],["2019-04-29",28.8345,29.4462,28.7529,28.9568,6361060.0],["2019-04-30",29.5686,30.3027,28.0596,28.2635,9245560.0],["2019-05-01",28.1819,28.1819,27.2439,27.2847,6231160.0],["2019-05-02",26.7545,27.3662,26.1835,26.5913,4881820.0],["2019-05-03",26.7953,27.6517,26.469,27.5702,3993680.0],["2019-05-06",26.7545,28.0596,26.7545,27.9372,3429700.0],["2019-05-07",27.4478,27.8964,27.1623,27.8964,4616440.0],["2019-05-08",27.8149,28.3451,27.6517,27.9372,3865220.0],["2019-05-09",27.6109,27.6517,26.7137,27.3662,4431300.0],["2019-05-10",27.2439,27.4478,26.7953,26.8768,3343400.0],["2019-05-13",26.8768,26.9992,25.8572,26.0611,4080400.0],["2019-05-14",26.469,27.6517,26.3874,27.2847,4291600.0],["2019-05-15",26.836,27.7741,26.6321,27.4886,2923860.0],["2019-05-16",27.7333,28.1411,27.6517,27.7333,3434460.0],["2019-05-17",27.3662,27.978,27.0808,27.1215,3288200.0],["2019-05-20",27.0808,27.2031,26.6321,27.04,2857740.0],["2019-05-21",27.04,27.8557,26.8768,27.8557,2824200.0],["2019-05-22",27.611,27.8557,26.4282,26.4282,4040660.0],["2019-05-23",25.6941,25.6941,24.1443,24.4706,7361260.0],["2019-05-24",24.8784,25.0008,23.8588,24.1035,5700400.0],["2019-05-28",24.4706,24.4706,23.6549,23.8996,5115820.0],["2019-05-29",23.3694,23.8996,22.88,23.8996,5049280.0],["2019-05-30",23.7772,23.9404,22.4313,22.5129,5475240.0],["2019-05-31",21.7788,22.2274,21.371,21.4933,5632960.0],["2019-06-03",21.738,21.9419,21.2486,21.7788,5667120.0],["2019-06-04",22.0643,22.1051,21.5749,21.9012,4221740.0],["2019-06-05",21.7788,21.9827,20.3514,20.3921,5823860.0],["2019-06-06",20.5145,20.9631,19.9027,20.9223,6685460.0],["2019-06-07",21.0447,21.0855,20.5145,20.5553,5895900.0],["2019-06-10",21.167,21.2894,20.3106,20.5961,5338600.0],["2019-06-11",20.9223,21.3302,20.8408,20.8815,6193040.0],["2019-06-12",20.5553,20.6776,19.4133,19.4541,6043680.0],["2019-06-13",20.1871,20.269,19.7366,20.228,4260640.0],["2019-06-14",20.0642,20.1461,18.9586,19.0815,5761520.0],["2019-06-17",18.9996,19.7776,18.672,19.6957,3713580.0],["2019-06-18",20.1461,20.5965,19.7776,19.9823,4226680.0],["2019-06-19",20.1461,20.228,19.6138,19.7366,2872700.0],["2019-06-20",20.3918,21.047,20.1461,20.3099,5736720.0],["2019-06-21",20.4327,20.6375,19.9823,20.1052,2933220.0],["2019-06-24",20.2689,20.3099,19.4909,19.5728,3762780.0],["2019-06-25",19.5728,20.0233,19.3272,19.6957,4000360.0],["2019-06-26",20.1461,21.0879,19.9823,20.6375,4731280.0],["2019-06-27",20.7194,20.8422,20.4327,20.5146,3523400.0],["2019-06-28",20.6375,21.0879,20.3508,21.006,3427440.0],["2019-07-01",21.5383,21.784,20.8832,21.047,4161420.0],["2019-07-02",21.006,21.1288,20.228,20.3099,5247800.0],["2019-07-03",20.5146,20.5556,19.9004,20.1461,2404580.0],["2019-07-05",20.1052,20.269,19.8185,20.228,3038020.0],["2019-07-08",20.2689,20.8832,19.7776,19.8185,8193140.0],["2019-07-09",19.7776,19.8595,19.2453,19.8185,3341400.0],["2019-07-10",20.1461,20.5556,20.0233,20.4327,4132700.0],["2019-07-11",20.6784,20.9651,20.4327,20.8422,5188120.0],["2019-07-12",20.8832,20.9241,20.3508,20.5146,3588360.0],["2019-07-15",20.4737,20.6375,19.4091,19.45,4845020.0],["2019-07-16",19.5319,19.6547,18.5492,19.0405,4871520.0],["2019-07-17",19.1224,19.1634,18.2216,18.2216,3922360.0],["2019-07-18",18.3035,18.3035,17.6483,17.8531,3963440.0],["2019-07-19",17.894,18.672,17.7712,18.6311,4369540.0],["2019-07-22",18.5901,19.0405,18.5901,18.8767,3321280.0],["2019-07-23",18.9177,19.2043,18.7539,18.9996,2792420.0],["2019-07-24",18.9996,19.4909,18.8358,19.0405,3758200.0],["2019-07-25",19.2862,19.3272,17.894,17.9759,3813640.0],["2019-07-26",18.0578,18.0578,16.9522,17.1979,6313040.0],["2019-07-29",17.4026,17.5255,16.5427,16.8703,5796240.0],["2019-07-30",16.7884,18.3444,16.5837,17.9759,7454780.0],["2019-07-31",18.713,19.45,18.1806,18.713,9069580.0],["2019-08-01",18.5492,18.672,17.894,18.3444,7603880.0],["2019-08-02",18.4263,18.672,17.4436,18.0168,5616220.0],["2019-08-05",17.4845,17.6483,16.8294,17.4026,3611520.0],["2019-08-06",17.6074,17.9349,16.5837,16.7884,5638100.0],["2019-08-07",16.4199,17.3617,16.0923,17.0751,5708700.0],["2019-08-08",17.4436,17.7302,16.9932,17.3207,5742880.0],["2019-08-09",17.5255,17.8531,17.2798,17.6483,2946580.0],["2019-08-12",17.6074,17.9759,16.0514,17.8531,5045180.0],["2019-08-13",17.6893,18.631,17.4845,18.1397,8251560.0],["2019-08-14",17.7302,17.9759,16.8703,17.2798,6099760.0],["2019-08-15",17.0751,17.0751,16.3789,16.9522,7526620.0],["2019-08-16",16.9522,17.2798,16.9113,17.2798,5018280.0],["2019-08-19",17.5664,18.1397,16.3789,18.0987,4375240.0],["2019-08-20",17.9759,18.0987,17.4436,18.0168,3076000.0],["2019-08-21",18.2216,18.5082,17.6483,17.7302,2815180.0],["2019-08-22",17.894,18.1397,17.4436,17.4845,3601200.0],["2019-08-23",17.0751,17.2798,16.5837,16.9522,5058980.0],["2019-08-26",17.4436,17.5664,17.0751,17.3207,4504180.0],["2019-08-27",17.3617,17.6893,17.2388,17.6483,5413300.0],["2019-08-28",17.8531,18.1806,17.5664,17.6893,6270480.0],["2019-08-29",17.9759,18.4673,17.6893,18.3854,5215660.0],["2019-08-30",18.3854,18.4673,17.894,18.1806,4321460.0],["2019-09-03",17.7302,17.935,17.4845,17.894,4155280.0],["2019-09-04",18.3035,18.4673,18.0578,18.2216,3262640.0],["2019-09-05",18.4263,18.9996,18.2625,18.7948,4647020.0],["2019-09-06",18.6311,18.713,18.3444,18.5492,3021740.0],["2019-09-09",18.8767,19.7366,18.672,19.3272,4882640.0],["2019-09-10",19.6138,19.8595,19.1224,19.2453,4586720.0],["2019-09-11",19.45,19.9414,19.0405,19.4091,4921820.0],["2019-09-12",18.9527,19.6105,18.706,19.2405,3782200.0],["2019-09-13",19.4049,19.8161,19.1994,19.5283,3069580.0],["2019-09-16",21.7072,23.6395,21.0494,22.7761,15772480.0],["2019-09-17",22.735,22.8173,21.2139,21.2961,7578280.0],["2019-09-18",20.9261,21.3783,20.3505,20.6794,5545980.0],["2019-09-19",21.0494,21.0905,20.1861,20.1861,2839680.0],["2019-09-20",20.3505,20.515,19.9394,20.1039,2696520.0],["2019-09-23",20.1039,20.8028,19.9394,20.7205,4071380.0],["2019-09-24",20.6794,20.6794,19.2816,19.4049,3757000.0],["2019-09-25",19.0349,19.6516,18.9527,19.2405,3156720.0],["2019-09-26",19.076,19.1583,18.7883,19.0349,3602460.0],["2019-09-27",18.6649,19.1172,18.6238,18.9527,3772960.0],["2019-09-30",18.9116,18.9938,18.3771,18.9116,4612280.0],["2019-10-01",18.9116,19.1583,18.0071,18.2949,7267280.0],["2019-10-02",18.1716,18.2538,17.5138,17.5138,5304140.0],["2019-10-03",17.3493,18.2949,17.1849,18.2949,4871060.0],["2019-10-04",18.4183,18.5416,17.7605,18.2538,3781600.0],["2019-10-07",18.1305,18.6238,17.7605,18.5416,4140700.0],["2019-10-08",18.2949,18.3771,17.226,17.226,4830980.0],["2019-10-09",17.5549,17.7193,17.0204,17.1027,4267720.0],["2019-10-10",17.2671,17.8016,17.1438,17.596,4260120.0],["2019-10-11",17.8838,18.2538,17.8016,18.1716,3125520.0],["2019-10-14",18.0482,18.0482,17.226,17.5549,2380500.0],["2019-10-15",17.6371,18.0482,17.0616,17.6371,4205140.0],["2019-10-16",17.5549,18.1716,17.4727,17.5138,2398220.0],["2019-10-17",17.5549,17.7193,17.2671,17.3493,2773160.0],["2019-10-18",17.4727,17.596,16.6915,16.6915,3122520.0],["2019-10-21",16.7327,16.856,16.4038,16.6093,3481600.0],["2019-10-22",16.6915,17.0615,16.2804,16.7738,4015220.0],["2019-10-23",16.6093,17.1438,16.3626,16.8149,5055320.0],["2019-10-24",17.0204,17.2671,16.6504,17.0615,3905180.0],["2019-10-25",16.9382,17.5549,16.7326,17.5138,3512100.0],["2019-10-28",17.6782,17.966,16.9382,17.1438,3528460.0],["2019-10-29",17.0204,18.0071,16.8971,17.8016,3925240.0],["2019-10-30",17.8838,18.0071,17.0615,17.1438,4347100.0],["2019-10-31",17.4727,17.4727,15.6637,16.1571,13567880.0],["2019-11-01",16.116,17.1027,15.9104,17.1027,9623880.0],["2019-11-04",17.3493,18.4182,17.2671,18.3771,7908940.0],["2019-11-05",18.5827,19.8983,18.5827,19.8161,9215520.0],["2019-11-06",19.6927,20.2683,18.9938,19.1172,5154480.0],["2019-11-07",19.5694,19.8572,19.1172,19.1994,4003640.0],["2019-11-08",19.0349,19.9805,18.6238,19.8983,4251180.0],["2019-11-11",19.2816,19.4872,18.8705,18.8705,2678140.0],["2019-11-12",19.0349,19.1994,18.5005,18.5416,2943360.0],["2019-11-13",18.3771,18.5827,18.1305,18.1716,3372560.0],["2019-11-14",18.336,18.5005,17.7605,17.8427,2576680.0],["2019-11-15",17.9249,18.3771,17.8016,17.9249,3163520.0],["2019-11-18",17.7605,17.7605,16.9382,17.1438,3727740.0],["2019-11-19",16.9382,16.9382,16.1571,16.2804,4184100.0],["2019-11-20",16.2393,17.3904,16.0749,16.6915,3714120.0],["2019-11-21",16.856,17.4316,16.6093,17.226,2929140.0],["2019-11-22",17.1849,17.5138,16.7327,16.8149,2184880.0],["2019-11-25",16.6504,17.0204,16.2804,16.9382,2840200.0],["2019-11-26",16.9793,16.9793,16.1982,16.3215,3341240.0],["2019-11-27",16.4449,16.6093,16.1571,16.5271,2485580.0],["2019-11-29",16.2804,16.4038,16.0337,16.1982,1595980.0],["2019-12-02",16.4038,16.6093,15.9515,15.9515,3531740.0],["2019-12-03",15.7871,16.2393,15.4993,15.8282,4269700.0],["2019-12-04",16.116,16.8149,16.0337,16.7326,4641640.0],["2019-12-05",16.7738,16.9382,16.1571,16.1571,3043900.0],["2019-12-06",16.1571,16.7326,15.8693,16.6504,5508100.0],["2019-12-09",16.4038,17.0204,16.3626,16.8149,2707340.0],["2019-12-10",16.8971,17.1027,16.486,16.5682,3074960.0],["2019-12-11",16.6093,16.7738,16.3215,16.5682,3257200.0],["2019-12-12",16.688,17.5554,16.6054,17.3489,4956640.0],["2019-12-13",17.4728,18.175,17.3489,17.4728,5192520.0],["2019-12-16",17.8033,18.7533,17.8033,18.175,5659260.0],["2019-12-17",18.2577,18.7533,18.0924,18.6294,5027700.0],["2019-12-18",18.3816,18.9186,18.3403,18.5468,5257020.0],["2019-12-19",18.5881,18.836,18.3403,18.5468,2545360.0],["2019-12-20",18.5055,18.6294,17.8033,17.9272,3903700.0],["2019-12-23",17.8859,18.6707,17.8446,18.6707,2762300.0],["2019-12-24",18.6707,19.0425,18.6707,18.8773,1507760.0],["2019-12-26",19.0012,19.5382,18.8773,19.249,2352200.0],["2019-12-27",19.2903,19.4143,19.0012,19.0425,2233760.0],["2019-12-30",19.1664,19.5382,19.0012,19.1664,2208300.0],["2019-12-31",18.8773,19.7447,18.7533,19.3729,2612560.0],["2020-01-02",19.5795,19.7447,19.2903,19.5795,3383040.0],["2020-01-03",20.2817,20.6535,19.5795,19.8273,4504380.0],["2020-01-06",20.0752,20.323,19.786,20.2404,2683980.0],["2020-01-07",20.0339,20.1991,19.786,20.1578,2304380.0],["2020-01-08",20.1165,20.2404,18.3403,18.5881,4237360.0],["2020-01-09",18.3816,18.5881,17.7207,18.3816,3613120.0],["2020-01-10",18.299,18.299,17.6794,17.9685,5028060.0],["2020-01-13",17.8859,17.9685,17.3902,17.9685,3661260.0],["2020-01-14",17.8859,17.9272,17.4728,17.5141,4573140.0],["2020-01-15",17.5141,17.6794,17.2663,17.4728,3503040.0],["2020-01-16",17.5967,18.3403,17.5554,17.6794,3140240.0],["2020-01-17",17.6794,17.6794,16.8119,16.8945,4030220.0],["2020-01-21",16.5228,16.6054,16.151,16.3575,4121660.0],["2020-01-22",16.2749,16.4815,16.0271,16.2749,4255900.0],["2020-01-23",16.151,16.7293,16.0271,16.688,7115960.0],["2020-01-24",16.3575,16.3575,15.2836,15.6553,7184060.0],["2020-01-27",14.7879,15.1431,14.2013,14.3252,2376500.0],["2020-01-28",14.4409,14.6722,14.1848,14.2509,3974600.0],["2020-01-29",14.3005,14.3252,13.2678,13.2926,5089000.0],["2020-01-30",12.8547,13.2678,12.8051,13.2678,4864000.0],["2020-01-31",13.0695,13.0943,12.8134,12.9125,4175500.0],["2020-02-03",12.8217,13.0365,12.6647,12.8464,2875900.0],["2020-02-04",13.1852,13.2099,12.8134,12.9043,2846100.0],["2020-02-05",13.086,14.0609,13.0778,13.9039,4570600.0],["2020-02-06",13.8956,14.1931,13.5156,13.9783,3315100.0],["2020-02-07",13.8296,13.9948,13.7552,13.9452,6147000.0],["2020-02-10",13.7469,13.7635,13.3587,13.5156,3192900.0],["2020-02-11",13.7387,13.7552,13.4908,13.5239,2117200.0],["2020-02-12",13.7882,13.8791,13.1934,13.5817,2701800.0],["2020-02-13",13.4743,13.6974,13.4,13.4413,1632800.0],["2020-02-14",13.4826,13.6561,13.0447,13.1273,2934400.0],["2020-02-18",12.8878,12.9208,12.4995,12.6977,3125200.0],["2020-02-19",12.7638,13.4578,12.7638,13.4,3988300.0],["2020-02-20",13.4991,13.6148,13.0365,13.4743,4491100.0],["2020-02-21",13.2347,13.2595,12.9621,13.0695,3030900.0],["2020-02-24",12.4829,12.4829,11.7642,11.8799,4134200.0],["2020-02-25",11.979,11.9873,10.6654,10.6737,5331700.0],["2020-02-26",10.7233,10.9959,9.7815,9.831,6332100.0],["2020-02-27",9.1206,9.1701,8.3275,8.6579,10976800.0],["2020-02-28",8.4266,9.5584,8.3605,9.5419,10783900.0],["2020-03-02",9.9137,9.9302,9.1536,9.4428,6076700.0],["2020-03-03",9.4428,9.6493,8.7571,8.9223,5099900.0],["2020-03-04",9.1288,9.1371,8.4514,8.7653,3621300.0],["2020-03-05",8.4597,8.4762,7.6087,7.7327,7182400.0],["2020-03-06",7.3113,7.584,6.4934,6.5595,11887600.0],["2020-03-09",4.4033,4.4694,1.8258,1.834,38542100.0],["2020-03-10",3.1889,3.1889,1.9084,2.4619,40754600.0],["2020-03-11",2.3132,2.6023,2.2306,2.3958,21406100.0],["2020-03-12",2.2541,2.681,2.1601,2.2199,18489900.0],["2020-03-13",2.6041,2.6383,2.237,2.6383,21905500.0],["2020-03-16",2.2285,2.6297,2.2199,2.4761,15670000.0],["2020-03-17",2.4846,2.5444,2.348,2.3992,10875700.0],["2020-03-18",2.1772,2.3053,1.793,2.0662,13685300.0],["2020-03-19",2.1004,2.4078,2.0065,2.348,13467300.0],["2020-03-20",2.4078,2.4846,1.9894,2.1004,18936700.0],["2020-03-23",2.0918,2.1772,2.0065,2.0918,10524500.0],["2020-03-24",2.237,2.4504,2.1943,2.4504,11319400.0],["2020-03-25",2.4846,2.7151,2.2882,2.4419,9980300.0],["2020-03-26",2.4675,2.6468,2.3907,2.4248,9531500.0],["2020-03-27",2.3309,2.348,2.1431,2.2711,6785300.0],["2020-03-30",2.2199,2.2711,2.0406,2.0918,8947000.0],["2020-03-31",2.2285,2.348,2.1345,2.3053,11144100.0],["2020-04-01",2.2882,2.3053,2.1089,2.2711,11867200.0],["2020-04-02",2.4419,3.1933,2.3394,2.6981,14325700.0],["2020-04-03",2.92,2.9713,2.6297,2.9286,9298400.0],["2020-04-06",2.8859,2.9627,2.7407,2.92,8033500.0],["2020-04-07",3.0908,3.5604,3.0737,3.2018,12012400.0],["2020-04-08",3.3726,3.5348,3.236,3.5263,6161600.0],["2020-04-09",3.8763,4.2947,3.3896,3.7312,13566100.0],["2020-04-13",3.9873,4.0812,3.6714,3.9702,6387800.0],["2020-04-14",3.9275,3.9702,3.5433,3.7568,7759400.0],["2020-04-15",3.364,3.4153,3.142,3.2786,8332700.0],["2020-04-16",3.3128,3.3384,3.0396,3.0823,5308900.0],["2020-04-17",3.0054,3.4665,2.9713,3.4494,6613200.0],["2020-04-20",3.1079,3.4836,3.0652,3.1933,7965600.0],["2020-04-21",3.0396,3.3726,2.9286,3.3299,8726400.0],["2020-04-22",3.5604,3.8507,3.4494,3.8251,8403500.0],["2020-04-23",4.0812,4.5423,4.03,4.2691,11202000.0],["2020-04-24",4.3544,4.5423,3.8934,4.03,9029800.0],["2020-04-27",3.8849,4.0556,3.6714,4.0044,7077700.0],["2020-04-28",4.03,4.2093,3.8763,4.03,7141500.0],["2020-04-29",4.2349,4.7131,4.1922,4.6618,10093300.0],["2020-04-30",4.9009,5.4046,4.4484,5.4046,18002000.0],["2020-05-01",5.1912,5.3449,4.696,4.7728,7154800.0],["2020-05-04",4.5935,5.0033,4.4484,4.9521,6780100.0],["2020-05-05",5.2936,5.4473,4.6618,4.7045,10570900.0],["2020-05-06",4.696,4.807,4.3459,4.3971,7771900.0],["2020-05-07",4.5252,4.7557,4.4398,4.5508,8937900.0],["2020-05-08",4.935,5.0204,4.6618,4.9521,11778200.0],["2020-05-11",4.8838,5.0631,4.7984,5.0033,9312500.0],["2020-05-12",5.0887,5.6864,5.046,5.4388,14482500.0],["2020-05-13",5.5413,5.5413,4.8497,5.046,9686400.0],["2020-05-14",4.9948,5.3363,4.8667,5.1912,6699800.0],["2020-05-15",5.1826,5.5413,5.157,5.4132,7006200.0],["2020-05-18",5.9511,6.4207,5.8999,6.3609,10049100.0],["2020-05-19",6.4378,6.4378,5.7718,6.0962,9842800.0],["2020-05-20",6.2328,6.6427,6.2328,6.6085,7278700.0],["2020-05-21",6.9159,7.0269,6.5061,7.0098,8530300.0],["2020-05-22",6.8049,7.1293,6.6683,7.0952,7987700.0],["2020-05-26",7.394,7.4196,7.1123,7.3001,7907800.0],["2020-05-27",7.3172,7.3599,6.9074,7.2403,7999500.0],["2020-05-28",7.1293,7.2147,6.9244,7.0354,6421800.0],["2020-05-29",6.8305,6.8647,6.4804,6.5658,14725100.0],["2020-06-01",6.4036,7.2745,6.2414,7.1635,8200100.0],["2020-06-02",7.266,7.6672,7.2233,7.6672,6766000.0],["2020-06-03",7.7697,7.9319,7.4794,7.5221,10983900.0],["2020-06-04",7.4453,7.7099,7.2233,7.5221,8060600.0],["2020-06-05",7.9405,9.1785,7.8807,8.9736,18464300.0],["2020-06-08",9.631,10.1945,9.3236,10.1604,16051000.0],["2020-06-09",9.5115,9.7676,9.2297,9.4261,7768000.0],["2020-06-10",9.2383,9.2639,8.5211,8.5638,7904500.0],["2020-06-11",7.1806,8.0515,7.0867,7.266,9039400.0],["2020-06-12",7.9428,8.0896,7.4248,7.7874,7255200.0],["2020-06-15",7.2521,8.4349,7.209,8.3054,8461200.0],["2020-06-16",9.0393,9.1429,8.34,8.7716,8928800.0],["2020-06-17",8.6335,8.7026,8.4349,8.599,9995800.0],["2020-06-18",8.3831,9.2983,8.3227,9.2637,11722800.0],["2020-06-19",9.635,9.7127,9.1947,9.281,26570900.0],["2020-06-22",9.1083,9.2292,8.858,9.0393,10347600.0],["2020-06-23",9.2206,9.281,8.8234,8.9616,11956600.0],["2020-06-24",8.7026,8.8666,8.0723,8.1328,10453900.0],["2020-06-25",7.8997,8.7198,7.8997,8.599,9799600.0],["2020-06-26",8.599,8.6335,7.5198,7.6406,46194000.0],["2020-06-29",7.727,8.1069,7.5198,8.0896,7550300.0],["2020-06-30",7.9169,8.2536,7.8133,8.245,5444600.0],["2020-07-01",8.2105,8.5472,8.0551,8.1328,6392900.0],["2020-07-02",8.3572,8.8062,8.2968,8.6767,5820300.0],["2020-07-06",8.8234,9.0047,8.5903,8.6853,6560100.0],["2020-07-07",8.4522,8.5644,8.1241,8.1673,5708900.0],["2020-07-08",8.2277,8.5731,8.1069,8.3486,5305500.0],["2020-07-09",8.3745,8.5299,8.0033,8.0292,5174900.0],["2020-07-10",8.0551,8.504,7.986,8.504,4901800.0],["2020-07-13",8.5644,8.5903,8.081,8.1155,5965600.0],["2020-07-14",8.1155,8.5644,8.0378,8.5644,4613200.0],["2020-07-15",8.7975,8.9875,8.5299,8.8752,4738700.0],["2020-07-16",8.7371,9.1688,8.6421,9.0134,3791000.0],["2020-07-17",9.0393,9.2206,8.6939,8.7026,2719100.0],["2020-07-20",8.6508,8.8493,8.4954,8.5817,2876500.0],["2020-07-21",8.8493,9.3846,8.8234,9.3414,7096300.0],["2020-07-22",9.0738,9.4623,9.0565,9.3932,3982000.0],["2020-07-23",9.3242,9.7386,9.2206,9.5227,4595100.0],["2020-07-24",9.5228,9.7904,9.4537,9.5055,3330000.0],["2020-07-27",9.5918,9.6868,9.4105,9.5832,3189000.0],["2020-07-28",9.4968,9.6436,9.2637,9.2983,3736600.0],["2020-07-29",9.2292,9.2551,8.7198,8.927,7419200.0],["2020-07-30",8.7198,8.8321,8.3745,8.5126,4341800.0],["2020-07-31",8.7198,8.7198,8.2623,8.3659,3930500.0],["2020-08-03",8.4263,8.5644,8.0119,8.5472,5251000.0],["2020-08-04",8.3918,9.2637,8.3572,9.0738,4899400.0],["2020-08-05",9.4364,9.7127,9.376,9.5573,3848300.0],["2020-08-06",9.5227,9.6609,9.4019,9.6005,2384200.0],["2020-08-07",9.4709,9.9372,9.3932,9.8854,3602200.0],["2020-08-10",9.9717,10.4811,9.9372,10.4465,3587100.0],["2020-08-11",10.7401,10.9645,9.9113,9.9285,5170100.0],["2020-08-12",10.2134,10.4983,10.0149,10.1962,4171300.0],["2020-08-13",10.1185,10.3947,9.9803,10.058,2119900.0],["2020-08-14",9.8508,10.4897,9.8163,10.4465,3796100.0],["2020-08-17",10.4552,10.6192,10.1703,10.6106,3173800.0],["2020-08-18",10.5329,10.6796,10.2825,10.3775,3154400.0],["2020-08-19",10.2911,10.507,10.1271,10.1875,2628000.0],["2020-08-20",9.989,10.0926,9.7818,9.8249,2909400.0],["2020-08-21",9.7818,9.8681,9.376,9.5055,3816000.0],["2020-08-24",9.8422,10.1185,9.6005,10.0149,3201600.0],["2020-08-25",10.1444,10.3429,9.9717,10.1444,2324600.0],["2020-08-26",10.1444,10.1875,9.6609,9.6954,2023300.0],["2020-08-27",9.7472,9.894,9.5487,9.8767,2608800.0],["2020-08-28",9.894,10.0494,9.7904,9.9285,2224000.0],["2020-08-31",9.9631,9.9631,9.5141,9.5659,2714200.0],["2020-09-01",9.6264,9.7731,9.3846,9.6609,2895800.0],["2020-09-02",9.6264,9.6523,9.1688,9.1688,4191600.0],["2020-09-03",9.0393,9.4709,8.9443,9.0047,4391400.0],["2020-09-04",9.1774,9.2896,8.7889,9.022,2647700.0],["2020-09-08",8.6508,8.7198,8.0982,8.1414,4893700.0],["2020-09-09",8.3141,8.3572,8.1241,8.1414,4253200.0],["2020-09-10",8.1069,8.1414,7.4421,7.4939,5643000.0],["2020-09-11",7.537,7.822,7.3989,7.4075,5249000.0],["2020-09-14",7.6031,7.961,7.4372,7.8213,6030400.0],["2020-09-15",7.9784,8.2665,7.9086,7.9872,4279700.0],["2020-09-16",8.2665,9.1219,8.153,8.8601,5042800.0],["2020-09-17",8.5109,8.8688,8.3189,8.6331,4121300.0],["2020-09-18",8.799,8.9823,8.4585,8.895,14472200.0],["2020-09-21",8.3712,8.4236,7.8737,8.057,5976400.0],["2020-09-22",8.1181,8.38,8.0046,8.0133,3422600.0],["2020-09-23",8.0483,8.1268,7.3412,7.3674,6137700.0],["2020-09-24",7.3063,8.0221,7.0881,7.6904,5316400.0],["2020-09-25",7.5594,7.6293,7.3587,7.5245,4376100.0],["2020-09-28",7.6991,7.8213,7.4285,7.6729,5736000.0],["2020-09-29",7.6118,7.6118,7.0095,7.1579,5718800.0],["2020-09-30",7.1753,7.411,7.0706,7.123,4910700.0],["2020-10-01",7.0706,7.1142,6.4596,6.4596,6924000.0],["2020-10-02",6.0231,6.8524,5.9445,6.7651,6621400.0],["2020-10-05",7.1404,7.4023,6.9484,7.3936,4560200.0],["2020-10-06",7.5158,7.8038,7.0793,7.123,5562900.0],["2020-10-07",7.1666,7.7166,7.1404,7.6729,4758400.0],["2020-10-08",7.7864,8.572,7.7515,8.5371,5287000.0],["2020-10-09",8.5982,8.6331,8.0046,8.2665,3915800.0],["2020-10-12",8.0919,8.2927,7.8911,8.2141,2739300.0],["2020-10-13",8.2141,8.5545,8.1705,8.2752,4150100.0],["2020-10-14",8.3625,8.7902,8.3101,8.4149,3860300.0],["2020-10-15",8.1268,8.5633,7.961,8.4934,3923300.0],["2020-10-16",8.4847,8.4847,8.1355,8.1355,3055100.0],["2020-10-19",8.1792,8.4585,8.0657,8.1006,3087900.0],["2020-10-20",8.1792,8.4585,7.9784,8.3363,3247800.0],["2020-10-21",8.249,8.4498,8.0832,8.1879,3345000.0],["2020-10-22",8.2403,8.7291,8.2054,8.7204,4109900.0],["2020-10-23",8.7291,8.9124,8.5807,8.7029,3461300.0],["2020-10-26",8.3363,8.4062,7.9086,7.9697,4925800.0],["2020-10-27",7.8737,8.1879,7.7951,8.0919,3265500.0],["2020-10-28",7.7689,7.7951,7.446,7.4896,6333600.0],["2020-10-29",7.1492,8.0483,6.9222,7.961,6635800.0],["2020-10-30",7.9348,8.1356,7.6467,8.0308,5165500.0],["2020-11-02",8.153,8.6244,7.6642,8.4847,3920800.0],["2020-11-03",8.6942,9.0608,8.3625,8.4411,6112100.0],["2020-11-04",8.5546,8.7641,8.1006,8.4062,4190600.0],["2020-11-05",8.38,8.7466,8.2839,8.3014,3488600.0],["2020-11-06",8.2927,8.3887,7.9959,8.153,3909700.0],["2020-11-09",9.0783,10.0123,9.0783,9.7854,9341400.0],["2020-11-10",9.9425,10.0385,9.4973,9.829,5477400.0],["2020-11-11",9.9512,10.0385,9.4013,9.506,4604800.0],["2020-11-12",9.2616,9.5671,8.9561,9.0259,3623700.0],["2020-11-13",9.0434,9.733,9.0434,9.6632,3572300.0],["2020-11-16",10.0909,10.4924,9.9076,10.4139,5672500.0],["2020-11-17",10.0734,10.8241,9.925,10.7281,4579400.0],["2020-11-18",10.9114,11.4526,10.7019,10.7106,5143300.0],["2020-11-19",10.5361,11.0598,10.475,10.8503,5339000.0],["2020-11-20",10.8241,10.894,10.5361,10.6495,4031200.0],["2020-11-23",10.9027,11.4614,10.7718,11.3741,4367700.0],["2020-11-24",11.7843,12.0113,11.5137,11.7669,4109600.0],["2020-11-25",11.6097,12.1335,11.4439,11.9851,4458700.0],["2020-11-27",11.9502,12.2033,11.5661,12.1073,5377900.0],["2020-11-30",11.9851,12.2295,11.1209,11.1384,6604200.0],["2020-12-01",11.601,11.7494,11.1558,11.1995,3654000.0],["2020-12-02",11.1209,11.9938,11.0685,11.5836,3448700.0],["2020-12-03",11.6621,11.9764,11.5312,11.7581,2915200.0],["2020-12-04",12.1073,13.2334,12.0113,13.2334,6129000.0],["2020-12-07",12.9628,13.0151,12.6485,12.6834,5317700.0],["2020-12-08",12.6049,13.181,12.5176,13.1635,3305700.0],["2020-12-09",13.3468,13.923,12.8755,12.9977,4735600.0],["2020-12-10",13.0588,13.7397,13.0326,13.3032,6202900.0],["2020-12-11",13.2246,13.4865,12.858,13.4254,4105700.0],["2020-12-14",13.7451,13.8944,12.8053,12.8053,4132500.0],["2020-12-15",13.0073,13.1567,12.5946,13.0425,2968600.0],["2020-12-16",13.2006,13.2181,12.7526,12.858,4226600.0],["2020-12-17",12.9546,13.3411,12.7351,13.2269,3543800.0],["2020-12-18",13.2708,13.4553,12.8405,13.0864,7464800.0],["2020-12-21",12.2872,12.8668,12.0676,12.6297,3361200.0],["2020-12-22",12.4979,12.5506,12.1291,12.1378,2130500.0],["2020-12-23",12.2169,13.1127,12.2169,12.9722,3417000.0],["2020-12-24",12.9371,12.9371,12.5067,12.7966,1131000.0],["2020-12-28",12.8844,12.9986,12.1993,12.1993,2392000.0],["2020-12-29",12.4892,12.7175,12.2784,12.3311,2141700.0],["2020-12-30",12.3223,12.8229,12.2432,12.7087,1815000.0],["2020-12-31",12.656,12.8932,12.5682,12.6121,2693800.0],["2021-01-04",12.9546,13.4641,12.8756,13.1918,5898100.0],["2021-01-05",13.4114,15.0362,13.3323,14.6585,5229200.0],["2021-01-06",14.8693,15.4314,14.6322,15.1767,4822400.0],["2021-01-07",15.3436,15.7827,15.2294,15.247,3236500.0],["2021-01-08",15.4314,15.5192,14.7551,14.9835,4349400.0],["2021-01-11",14.5883,15.0977,14.3072,15.0362,3509200.0],["2021-01-12",15.2909,15.7915,15.247,15.7564,6867700.0],["2021-01-13",15.7388,15.8178,15.203,15.2733,3021600.0],["2021-01-14",15.4402,15.8091,15.3436,15.6685,3888300.0],["2021-01-15",15.3699,15.4929,14.9923,15.2382,3391100.0],["2021-01-19",15.2382,15.5456,15.0801,15.4051,3144000.0],["2021-01-20",15.6598,15.8705,15.2909,15.4138,2665400.0],["2021-01-21",15.3699,15.528,14.2018,14.9747,4008300.0],["2021-01-22",14.3599,15.0625,14.114,15.0625,3326700.0],["2021-01-25",14.6761,15.1504,14.4916,15.1328,3184600.0],["2021-01-26",15.1855,15.4753,14.4302,14.4741,2726000.0],["2021-01-27",14.1228,14.9571,13.8417,14.1842,4309700.0],["2021-01-28",14.6409,14.6761,13.912,14.4741,3027600.0],["2021-01-29",14.2545,14.7024,13.6221,13.8417,3004800.0],["2021-02-01",14.0701,14.6146,13.9383,14.5004,2956200.0],["2021-02-02",14.9747,15.1064,14.6146,14.72,2444100.0],["2021-02-03",14.8254,16.0286,14.8254,16.0286,3498800.0],["2021-02-04",16.0462,16.1955,15.5807,16.0901,2063600.0],["2021-02-05",16.4502,16.6698,16.1955,16.3887,1623400.0],["2021-02-08",16.5468,17.7062,16.5468,17.6535,3327200.0],["2021-02-09",17.3461,17.9521,17.1528,17.5481,3521800.0],["2021-02-10",17.7325,18.0223,17.3197,17.6447,2739100.0],["2021-02-11",18.0311,18.523,17.6359,18.0487,4517400.0],["2021-02-12",17.7237,19.1904,17.6447,19.0499,3140000.0],["2021-02-16",19.5769,20.1302,19.3398,19.937,3335800.0],["2021-02-17",19.8931,20.1741,19.4451,20.139,2970900.0],["2021-02-18",19.8228,20.3673,18.3912,18.4,4010100.0],["2021-02-19",18.602,19.2256,18.4351,18.7601,2480600.0],["2021-02-22",18.8743,20.3761,18.7777,19.8667,3723600.0],["2021-02-23",19.9546,20.6396,19.1729,20.5079,3817500.0],["2021-02-24",20.6572,21.5442,20.3322,20.7714,3555700.0],["2021-02-25",20.7801,21.0085,19.7613,20.0248,2981800.0],["2021-02-26",19.5945,20.5957,19.0587,20.2619,3420700.0],["2021-03-01",20.8592,21.6496,20.6747,21.5355,3242600.0],["2021-03-02",21.3774,21.9307,21.2895,21.7375,3349300.0],["2021-03-03",21.8077,23.1427,21.7023,22.5103,4585300.0],["2021-03-04",22.8617,24.4953,22.7387,23.9771,4495700.0],["2021-03-05",24.7851,25.1979,23.7839,24.4338,4254500.0],["2021-03-08",24.5567,25.1013,23.0637,23.3886,3152100.0],["2021-03-09",23.1076,23.5292,22.484,22.5894,2747600.0],["2021-03-10",22.7651,24.0737,22.607,23.9946,2410700.0],["2021-03-11",24.1527,24.5655,23.8278,24.5392,2394200.0],["2021-03-12",24.6485,24.719,23.9611,24.6661,2698100.0],["2021-03-15",24.437,24.9569,24.2343,24.5163,1808300.0],["2021-03-16",23.7496,24.199,22.9124,23.5381,5407600.0],["2021-03-17",23.5293,23.8113,22.7978,23.3266,2599800.0],["2021-03-18",23.0005,23.0005,21.1587,21.3878,3732800.0],["2021-03-19",21.4319,22.6745,21.2645,22.2867,7038500.0],["2021-03-22",21.9607,22.3043,21.379,21.7668,2827700.0],["2021-03-23",20.912,21.8549,20.5507,20.8943,2873800.0],["2021-03-24",21.8901,22.2691,20.956,20.9825,3507000.0],["2021-03-25",20.5154,21.2116,19.7311,21.1147,3026600.0],["2021-03-26",21.7668,21.9607,20.912,21.3702,2908700.0],["2021-03-29",21.9078,22.0928,20.6828,20.7622,2221500.0],["2021-03-30",20.6212,21.6258,20.5595,21.2997,1625800.0],["2021-03-31",21.2028,21.617,20.8855,20.9913,2265200.0],["2021-04-01",21.3614,22.0488,21.238,21.9254,2763800.0],["2021-04-05",21.5377,21.7051,20.7798,21.0618,2523900.0],["2021-04-06",21.5377,22.4101,21.3526,21.7227,4925200.0],["2021-04-07",21.7227,21.8902,21.053,21.5993,2816600.0],["2021-04-08",21.2909,21.6787,20.8503,21.6258,2297600.0],["2021-04-09",21.5905,21.899,21.0089,21.0353,1443600.0],["2021-04-12",21.2204,21.7139,20.6652,20.6828,2559900.0],["2021-04-13",20.7798,20.8767,20.3744,20.5242,2504500.0],["2021-04-14",20.7798,22.0223,20.7269,21.5641,2160900.0],["2021-04-15",21.7139,21.7139,21.0353,21.335,1345300.0],["2021-04-16",21.4055,21.5377,20.5859,20.7445,3156100.0],["2021-04-19",20.9737,21.2468,20.5242,20.5947,2234500.0],["2021-04-20",20.2951,20.5154,18.9732,19.2112,2609100.0],["2021-04-21",18.8058,19.8633,18.5679,19.4932,2507900.0],["2021-04-22",19.5989,19.7311,19.1054,19.3522,1462400.0],["2021-04-23",19.7135,19.9867,19.3698,19.8897,1403600.0],["2021-04-26",19.8633,20.3039,19.7399,19.9867,1241000.0],["2021-04-27",20.0219,20.4008,19.6518,20.2687,1694500.0],["2021-04-28",20.4361,21.6258,20.4185,21.4583,2298400.0],["2021-04-29",22.7362,23.494,21.8637,21.9871,4176200.0],["2021-04-30",21.3262,22.2867,20.9296,21.0882,3261500.0],["2021-05-03",21.3967,22.0312,21.3173,21.9783,2529300.0],["2021-05-04",22.1281,22.6921,21.5729,22.5423,2509400.0],["2021-05-05",22.8331,23.7143,22.4365,22.9212,2853600.0],["2021-05-06",22.9565,23.0798,22.1457,22.9212,1872200.0],["2021-05-07",22.5599,23.7584,22.3131,23.732,2592200.0],["2021-05-10",23.8553,24.2607,22.8595,22.886,2718100.0],["2021-05-11",22.0664,22.886,21.7668,22.5335,2633300.0],["2021-05-12",22.745,23.6526,22.2426,22.3484,2156200.0],["2021-05-13",21.899,22.4542,21.3262,22.0047,2355500.0],["2021-05-14",22.507,23.2032,22.507,23.0534,2023300.0],["2021-05-17",23.2825,23.6879,22.8595,23.6791,2141700.0],["2021-05-18",23.5821,23.7496,22.8771,22.886,2200200.0],["2021-05-19",22.2338,22.5599,21.7315,22.2515,2446300.0],["2021-05-20",22.3572,22.4542,21.5641,22.1898,1742100.0],["2021-05-21",22.648,22.7714,21.899,21.899,2992900.0],["2021-05-24",22.3396,22.8948,21.7227,22.8155,2074200.0],["2021-05-25",22.7273,23.0093,22.0223,22.181,1930700.0],["2021-05-26",22.5335,23.5381,22.4718,23.4059,3991600.0],["2021-05-27",23.5293,23.7848,23.3178,23.4147,3067000.0],["2021-05-28",23.5645,23.6174,23.1944,23.4676,1591900.0],["2021-06-01",24.1814,25.7324,24.1197,25.6531,4978400.0],["2021-06-02",25.7853,26.455,25.2036,26.0937,3677300.0],["2021-06-03",26.1994,27.2746,25.9174,26.9926,2751800.0],["2021-06-04",27.3186,27.442,26.3845,27.2481,2652600.0],["2021-06-07",27.3274,27.9355,27.2393,27.8474,2372700.0],["2021-06-08",27.4068,28.1382,26.5519,27.9884,2433400.0],["2021-06-09",27.7857,28.0677,27.1953,27.2746,1995200.0],["2021-06-10",27.9091,28.0148,26.4903,26.9221,1899300.0],["2021-06-11",27.3363,27.724,27.0102,27.6799,1519900.0],["2021-06-14",27.6658,28.0812,26.8703,26.941,1476800.0],["2021-06-15",27.1355,27.931,27.1355,27.9044,1899800.0],["2021-06-16",27.4537,28.3287,27.4006,28.0547,2316900.0],["2021-06-17",27.931,28.0282,25.4296,26.066,3616200.0],["2021-06-18",25.6063,26.0129,25.0583,25.3854,3302300.0],["2021-06-21",25.8803,26.9057,25.677,26.8526,2254300.0],["2021-06-22",26.5167,27.215,26.1455,27.1178,1287200.0],["2021-06-23",27.6216,28.311,27.436,27.6835,1977600.0],["2021-06-24",27.5509,28.0724,27.268,28.0636,1228900.0],["2021-06-25",28.2845,29.4689,28.2845,29.0535,6227200.0],["2021-06-28",29.08,29.08,27.6481,27.9486,2449800.0],["2021-06-29",28.2403,28.5497,27.6481,27.763,1861400.0],["2021-06-30",28.0636,28.3199,27.6481,27.8161,3120300.0],["2021-07-01",28.7265,29.575,28.5232,29.1154,2323700.0],["2021-07-02",28.8149,28.8325,28.1431,28.4701,2349800.0],["2021-07-06",28.4259,28.4525,26.6316,26.6847,2879800.0],["2021-07-07",26.6935,27.215,25.5975,26.1455,1924600.0],["2021-07-08",25.4561,26.8615,25.3588,26.3046,1863600.0],["2021-07-09",26.6847,27.268,26.2781,27.0029,1604200.0],["2021-07-12",26.4283,27.215,26.2251,26.941,1525300.0],["2021-07-13",26.8438,26.9852,26.2074,26.614,1767400.0],["2021-07-14",26.9056,27.1885,25.076,25.1644,2416800.0],["2021-07-15",24.9169,25.3323,24.1126,24.4838,2156100.0],["2021-07-16",24.8462,24.9611,22.9547,23.0607,2239500.0],["2021-07-19",22.1415,22.7602,21.4167,21.9293,3965800.0],["2021-07-20",21.9205,22.6541,21.5493,22.5216,4346800.0],["2021-07-21",23.1403,24.3866,23.1138,24.1214,2795400.0],["2021-07-22",24.1302,24.6341,23.6706,24.3512,2819100.0],["2021-07-23",24.307,24.4396,23.6353,24.1744,1754400.0],["2021-07-26",24.3159,25.0406,24.2982,24.9523,2291900.0],["2021-07-27",24.9346,24.9346,23.5027,24.0242,2585300.0],["2021-07-28",23.2994,23.8916,22.4774,22.9989,7563700.0],["2021-07-29",23.2817,23.4143,22.3978,23.043,3525100.0],["2021-07-30",22.8751,23.0077,22.3183,22.6806,2674100.0],["2021-08-02",22.8928,23.8916,22.2475,22.3359,3213200.0],["2021-08-03",22.0973,22.9635,21.4609,22.663,4098000.0],["2021-08-04",21.9382,22.3978,21.5316,21.7084,3052600.0],["2021-08-05",21.9382,22.8309,21.8144,22.5039,3156500.0],["2021-08-06",22.9193,23.1138,22.3978,22.4685,1874000.0],["2021-08-09",21.9293,22.2034,21.3725,21.399,2674000.0],["2021-08-10",21.4962,22.5834,21.4962,22.3801,2217100.0],["2021-08-11",22.1061,22.5923,21.8321,22.5569,1683500.0],["2021-08-12",22.4508,22.7425,21.7437,21.8586,1971500.0],["2021-08-13",21.7614,21.9735,21.4255,21.4432,1071900.0],["2021-08-16",21.1869,21.1869,20.5858,20.7626,1725200.0],["2021-08-17",20.6654,21.6023,20.6035,20.9924,2861000.0],["2021-08-18",20.9924,21.5316,20.2765,20.3383,2587400.0],["2021-08-19",19.861,20.2411,19.3749,20.0113,3871800.0],["2021-08-20",19.7903,20.4798,19.534,20.4444,3241400.0],["2021-08-23",21.3018,21.841,21.2046,21.6288,2559300.0],["2021-08-24",22.4332,22.7602,22.115,22.5481,2386300.0],["2021-08-25",22.5657,23.432,22.3271,23.2287,1922900.0],["2021-08-26",23.1049,23.1403,22.3713,22.6011,1640900.0],["2021-08-27",22.99,24.1744,22.99,24.0242,2496400.0],["2021-08-30",24.2098,24.2186,23.5203,23.6441,2147400.0],["2021-08-31",23.4585,24.2098,23.432,24.0949,2565700.0],["2021-09-01",24.2363,24.2982,23.7767,24.1656,2572400.0],["2021-09-02",24.5722,25.3235,24.4838,25.1467,2911800.0],["2021-09-03",25.2793,25.6152,24.8462,25.1644,2026400.0],["2021-09-07",24.8904,25.3854,24.7313,25.0672,2186700.0],["2021-09-08",25.3235,25.6417,24.6782,24.7755,1943400.0],["2021-09-09",24.5722,24.9434,24.2363,24.5722,3046000.0],["2021-09-10",25.6063,26.2692,24.9964,25.0495,4128400.0],["2021-09-13",25.6329,26.7819,25.624,26.4018,4498300.0],["2021-09-14",26.6949,26.8459,25.2207,25.4427,2666200.0],["2021-09-15",26.02,26.9347,26.02,26.5528,3360600.0],["2021-09-16",26.3841,26.5439,25.8068,26.2953,2272700.0],["2021-09-17",26.1443,26.6238,25.8868,26.0821,4990700.0],["2021-09-20",25.345,25.6559,24.5991,25.0253,2326100.0],["2021-09-21",25.5848,25.6559,24.4392,24.9099,1531700.0],["2021-09-22",25.5404,26.5883,25.5138,26.2775,2787200.0],["2021-09-23",26.7127,27.4675,26.5173,27.3077,2701400.0],["2021-09-24",26.9524,28.0447,26.7393,27.6806,2831700.0],["2021-09-27",28.2667,29.5899,28.2401,29.3235,4426600.0],["2021-09-28",29.5899,29.9629,29.1726,29.2525,3270100.0],["2021-09-29",29.4834,29.9984,28.8795,29.7054,3907000.0],["2021-09-30",29.8919,29.8919,28.7197,29.1992,4899700.0],["2021-10-01",29.1193,29.7232,28.8973,29.4123,5092300.0],["2021-10-04",29.7498,31.1174,29.288,31.1174,8025800.0],["2021-10-05",31.6325,32.556,31.1529,32.0854,5639600.0],["2021-10-06",31.5081,31.9522,30.327,31.7035,4918600.0],["2021-10-07",31.6058,33.302,31.4637,33.2576,3713700.0],["2021-10-08",33.6839,34.5098,33.4885,34.1101,3559100.0],["2021-10-11",34.936,35.2557,33.6395,33.7904,2723600.0],["2021-10-12",33.675,34.4654,33.4707,33.746,3049800.0],["2021-10-13",33.2931,34.3943,32.8757,34.1989,2943800.0],["2021-10-14",35.0159,35.6287,34.8295,35.0515,3208800.0],["2021-10-15",35.753,36.0106,34.8472,34.8472,3547100.0],["2021-10-18",35.3801,36.0994,34.8472,35.0159,3042100.0],["2021-10-19",35.087,35.4688,34.5808,34.8739,1931200.0],["2021-10-20",34.4121,35.5044,34.2256,35.3801,1992600.0],["2021-10-21",35.1492,35.3001,34.0835,34.0924,2311700.0],["2021-10-22",34.3588,34.7406,33.3819,34.714,2987000.0],["2021-10-25",35.3357,36.0017,34.2167,34.7495,3445400.0],["2021-10-26",35.0781,35.6554,34.7407,35.0426,1859400.0],["2021-10-27",34.5098,34.9271,33.5507,33.5862,1972500.0],["2021-10-28",33.5684,34.0302,33.1866,33.9858,1658700.0],["2021-10-29",33.9769,34.1368,32.5116,33.3198,2116700.0],["2021-11-01",33.8881,34.4121,33.746,34.0302,2511900.0],["2021-11-02",33.8526,34.0746,33.3109,33.675,3871500.0],["2021-11-03",32.3252,33.1333,31.7035,32.5649,6110400.0],["2021-11-04",33.3819,33.8082,31.2062,31.739,3231500.0],["2021-11-05",32.4495,33.2842,31.9699,32.8846,2853700.0],["2021-11-08",33.0356,34.2522,33.0356,33.1333,2736000.0],["2021-11-09",32.8491,33.1599,31.4193,32.3074,3167700.0],["2021-11-10",32.1653,32.2985,30.6467,31.1085,2441400.0],["2021-11-11",31.2329,32.8846,31.1796,32.6271,4690600.0],["2021-11-12",32.3518,32.5383,31.7479,31.8722,1908900.0],["2021-11-15",31.739,32.2719,30.9842,31.89,2390000.0],["2021-11-16",32.0676,32.2008,31.2328,31.819,1695700.0],["2021-11-17",31.4549,32.414,30.2826,30.4869,2861700.0],["2021-11-18",30.5668,32.263,30.5224,31.8811,2476700.0],["2021-11-19",30.4691,31.2595,30.3714,30.6467,3603200.0],["2021-11-22",30.7622,31.9433,30.6645,31.3217,2885400.0],["2021-11-23",31.8989,32.8491,31.8989,32.8047,3148200.0],["2021-11-24",32.4495,34.3321,32.4495,34.3144,3395100.0],["2021-11-26",31.2684,31.4904,29.7054,30.3359,4593400.0],["2021-11-29",32.2452,32.4495,30.8421,31.819,3106600.0],["2021-11-30",30.6645,31.8101,30.0961,30.8687,3412700.0],["2021-12-01",32.1031,32.1031,29.0394,29.0571,4044100.0],["2021-12-02",28.9328,30.4425,28.2845,30.1228,3661900.0],["2021-12-03",31.1796,31.1973,28.8262,29.0216,3784300.0],["2021-12-06",29.8297,30.1494,29.0127,29.5899,2894100.0],["2021-12-07",30.5402,31.8722,30.3892,31.224,3326700.0],["2021-12-08",31.6325,31.7213,30.9487,31.1707,3697700.0],["2021-12-09",30.6379,30.9487,30.3359,30.3714,1639500.0],["2021-12-10",30.9664,31.0552,29.6699,30.7622,1823200.0],["2021-12-13",30.0784,30.256,29.0482,29.0838,2598000.0],["2021-12-14",28.7538,29.3781,28.4594,28.6557,3204200.0],["2021-12-15",28.4594,28.9143,27.2198,28.5576,3464200.0],["2021-12-16",29.0927,29.9221,28.4951,28.62,2051000.0],["2021-12-17",28.0938,28.5575,27.6211,28.1919,5034600.0],["2021-12-20",27.086,27.7103,26.3279,27.6389,2768500.0],["2021-12-21",28.1919,28.5219,27.8262,28.513,3378300.0],["2021-12-22",28.3792,29.4583,28.0046,28.9589,2847100.0],["2021-12-23",29.1908,29.3781,28.8697,28.9411,2443000.0],["2021-12-27",28.7984,30.3234,28.513,30.3234,1776600.0],["2021-12-28",30.4929,30.7159,29.9043,30.154,1676000.0],["2021-12-29",29.9667,30.6356,29.7527,30.0202,1783500.0],["2021-12-30",30.1451,30.7694,29.6724,29.7527,1635200.0],["2021-12-31",29.6991,30.1629,29.494,30.0559,2000400.0],["2022-01-03",30.0113,31.5007,29.9578,31.3134,2491300.0],["2022-01-04",31.5275,33.4361,31.3848,33.4093,3290400.0],["2022-01-05",33.8998,34.4082,32.892,33.008,3694800.0],["2022-01-06",34.4974,34.6579,32.9901,33.9266,3277800.0],["2022-01-07",34.2833,34.4706,33.3469,33.7215,2177500.0],["2022-01-10",33.6501,34.0782,33.1507,34.0069,2908500.0],["2022-01-11",34.5955,35.3001,33.6144,35.1128,3623200.0],["2022-01-12",35.6033,35.7995,34.5955,35.086,2826100.0],["2022-01-13",35.3803,35.7549,34.2566,34.542,3372900.0],["2022-01-14",34.4974,36.8697,34.3904,36.8608,3858800.0],["2022-01-18",36.1117,36.843,34.4706,35.0593,6669900.0],["2022-01-19",35.3357,35.6122,34.0247,34.9968,4482800.0],["2022-01-20",34.4795,35.7371,33.7839,33.7839,3139500.0],["2022-01-21",33.2666,33.6947,31.5988,32.7226,4523600.0],["2022-01-24",31.4829,33.7304,30.6891,33.445,4071900.0],["2022-01-25",32.9455,34.9701,32.0358,34.6936,2970500.0],["2022-01-26",35.4784,36.0314,33.6679,34.1852,3988300.0],["2022-01-27",35.1395,35.5587,32.9277,33.7571,3132800.0],["2022-01-28",33.989,34.4171,32.892,34.096,2736200.0],["2022-01-31",34.1496,34.7828,33.338,34.6044,2780300.0],["2022-02-01",34.2744,36.513,34.0425,36.3703,3739600.0],["2022-02-02",36.1027,36.5308,35.3982,36.2633,2600900.0],["2022-02-03",35.9333,37.1819,35.4784,36.406,3157200.0],["2022-02-04",36.8787,38.3681,36.3614,36.62,4070900.0],["2022-02-07",36.4684,36.7092,35.7103,36.0581,2623300.0],["2022-02-08",35.8798,35.9779,34.5776,34.7471,2919600.0],["2022-02-09",34.4617,36.1473,34.4617,36.1384,2125000.0],["2022-02-10",35.7282,38.0559,35.7282,36.6824,4402500.0],["2022-02-11",36.8519,38.4394,36.5933,37.9757,3933000.0],["2022-02-14",38.1184,38.3413,36.4327,37.1641,2690800.0],["2022-02-15",35.9868,36.5308,35.3892,36.1027,2280600.0],["2022-02-16",36.7003,38.0024,36.3079,36.62,3014600.0],["2022-02-17",36.8252,37.9221,36.5843,36.8073,3482900.0],["2022-02-18",35.8976,37.1997,35.8976,36.1206,2541500.0],["2022-02-22",37.4316,37.6903,34.3814,34.9344,4833400.0],["2022-02-23",35.4428,36.3257,35.3447,35.6657,4199400.0],["2022-02-24",36.4416,36.7627,34.0604,35.3982,6955300.0],["2022-02-25",35.5409,37.1016,34.7114,36.9322,8026600.0],["2022-02-28",37.1551,40.901,37.1551,40.8921,6019900.0],["2022-03-01",41.0794,42.7204,41.0704,42.0337,4773300.0],["2022-03-02",42.8988,43.7906,42.0426,42.2745,4360600.0],["2022-03-03",41.6323,42.2923,40.9634,41.4093,7482700.0],["2022-03-04",41.5431,43.5409,41.4272,43.3893,4995700.0],["2022-03-07",44.0047,45.3692,41.9355,43.4696,6908900.0],["2022-03-08",43.9244,44.6022,40.5442,42.0693,5289800.0],["2022-03-09",39.6702,42.3191,38.9032,41.1685,5628200.0],["2022-03-10",41.2756,42.4617,40.2142,42.4528,5210600.0],["2022-03-11",41.6234,42.5777,40.8831,40.9634,3537600.0],["2022-03-14",40.4618,40.4618,37.7924,39.2704,3528700.0],["2022-03-15",37.4968,39.3331,37.3445,38.6255,3460100.0],["2022-03-16",38.724,39.5123,38.1149,39.1898,4436500.0],["2022-03-17",40.4618,42.6206,40.1214,42.4772,5014500.0],["2022-03-18",42.6027,43.4447,42.3608,42.9789,7143200.0],["2022-03-21",43.9821,45.5408,43.4357,45.4512,5406700.0],["2022-03-22",45.3795,45.5229,44.1255,45.1646,2771500.0],["2022-03-23",45.9797,47.4756,45.8901,47.0277,4457300.0],["2022-03-24",46.9651,47.9414,46.4993,47.0725,3759200.0],["2022-03-25",46.6247,49.6703,46.553,49.3836,3970600.0],["2022-03-28",47.816,48.4879,46.9382,48.2281,7098900.0],["2022-03-29",46.6874,47.9862,45.917,47.816,4837400.0],["2022-03-30",48.6849,49.3478,48.1923,48.8372,3345600.0],["2022-03-31",48.237,49.7598,48.0579,48.4341,3847200.0],["2022-04-01",48.3177,49.7151,48.1206,49.4822,2464600.0],["2022-04-04",50.1809,50.4406,48.1475,48.7924,5714600.0],["2022-04-05",49.2761,49.724,46.2574,46.2753,3816900.0],["2022-04-06",46.9561,47.1979,44.8869,45.2362,3699900.0],["2022-04-07",46.1141,46.8576,44.6719,46.1678,3301900.0],["2022-04-08",46.4455,47.7085,45.7289,47.1442,4502900.0],["2022-04-11",46.3201,46.4634,44.5644,44.5734,3840800.0],["2022-04-12",45.7199,47.3234,45.6124,46.0514,4167700.0],["2022-04-13",46.9919,47.7712,46.2753,47.4577,3499500.0],["2022-04-14",47.2875,48.2729,46.8844,47.6369,3342200.0],["2022-04-18",48.2281,48.8462,47.2517,48.6133,4347400.0],["2022-04-19",47.9235,48.9805,47.4219,48.1564,3676800.0],["2022-04-20",48.9716,50.8079,48.7566,50.1898,3800500.0],["2022-04-21",50.7004,51.2468,47.8071,47.9952,3992200.0],["2022-04-22",47.7533,48.1743,44.3405,45.0571,4805600.0],["2022-04-25",43.1401,44.5823,41.259,44.1523,5726900.0],["2022-04-26",44.4927,45.4512,43.6238,44.5465,4615400.0],["2022-04-27",44.6361,45.1914,43.158,44.7077,4572400.0],["2022-04-28",44.9675,47.0994,43.5163,46.8217,4169800.0],["2022-04-29",46.8665,48.3356,45.5408,45.8543,3361700.0],["2022-05-02",45.0212,46.5351,44.2688,45.6393,3121500.0],["2022-05-03",45.6662,49.5269,45.5139,49.4374,5306200.0],["2022-05-04",50.2704,50.9243,47.8787,50.8079,4419500.0],["2022-05-05",51.3991,51.5962,47.7444,49.3836,4616700.0],["2022-05-06",50.2794,50.5033,47.9773,49.8225,5036400.0],["2022-05-09",48.1743,48.1743,41.5815,42.3787,8231900.0],["2022-05-10",39.2346,42.3608,37.658,39.36,14258800.0],["2022-05-11",40.0766,42.3877,38.3209,38.6792,7614500.0],["2022-05-12",38.3836,38.9211,36.7354,37.9805,5875500.0],["2022-05-13",39.1271,40.7484,38.8942,40.4439,6409300.0],["2022-05-16",40.4528,41.6173,39.4317,39.6377,5956800.0],["2022-05-17",40.417,42.531,39.8795,42.2264,5135500.0],["2022-05-18",42.7102,42.7102,40.0676,40.5961,3610200.0],["2022-05-19",39.8616,42.5848,39.6645,41.5009,5078600.0],["2022-05-20",41.7965,42.8893,41.1694,42.2802,4153900.0],["2022-05-23",42.9072,45.066,42.4683,44.6361,2849400.0],["2022-05-24",43.9911,44.7256,43.0595,43.8209,4225200.0],["2022-05-25",44.2061,46.0066,44.1255,45.7558,3712600.0],["2022-05-26",46.4724,48.6849,46.2663,48.1564,4760300.0],["2022-05-27",47.9056,50.6287,47.7175,50.5571,3897600.0],["2022-05-31",52.0082,52.6263,49.8494,50.154,8157400.0],["2022-06-01",51.1214,52.8055,50.3421,52.1605,4304900.0],["2022-06-02",51.3633,52.9488,50.8795,52.2322,5236000.0],["2022-06-03",52.3307,52.6353,50.8348,51.4797,3565300.0],["2022-06-06",51.9545,53.11,50.8975,52.9129,4011700.0],["2022-06-07",52.6263,55.7973,52.259,55.5017,4637700.0],["2022-06-08",55.8869,56.702,54.6507,55.009,4049500.0],["2022-06-09",54.3014,54.7134,53.334,53.6206,5877400.0],["2022-06-10",52.8502,54.7403,52.053,52.9756,2397900.0],["2022-06-13",50.6556,51.9276,48.4072,50.8706,4286200.0],["2022-06-14",52.4091,52.913,48.9092,50.2498,5475500.0],["2022-06-15",50.2318,50.6906,47.5506,48.5943,3889100.0],["2022-06-16",47.1997,48.0185,45.0763,45.3463,4818000.0],["2022-06-17",44.7434,45.1753,40.7576,42.1522,7737300.0],["2022-06-21",43.2139,45.5442,42.989,45.4632,6168000.0],["2022-06-22",42.7011,42.971,41.2255,41.4055,5845800.0],["2022-06-23",42.0353,42.3142,37.7436,38.5983,8273800.0],["2022-06-24",39.489,41.3695,38.7692,40.8746,39663200.0],["2022-06-27",41.7654,42.89,40.8836,42.5391,6077800.0],["2022-06-28",44.5365,45.0134,43.034,43.7897,6413400.0],["2022-06-29",44.5095,45.0224,40.8476,41.0995,5022000.0],["2022-06-30",40.1009,41.0816,39.1292,39.759,4995000.0],["2022-07-01",40.2088,40.5687,37.9235,39.1381,4916500.0],["2022-07-05",38.2114,38.5263,34.9544,35.9531,7420900.0],["2022-07-06",35.1883,36.5739,33.6678,35.2153,10471200.0],["2022-07-07",36.421,39.3631,36.421,38.8232,5877200.0],["2022-07-08",39.3181,39.597,37.3117,38.7603,3576000.0],["2022-07-11",38.0405,38.6253,37.3927,37.9505,2569800.0],["2022-07-12",36.214,37.1947,35.4493,36.232,3772700.0],["2022-07-13",35.9441,37.7886,35.8631,36.8079,2992700.0],["2022-07-14",34.9544,35.9531,33.5328,35.8541,5435300.0],["2022-07-15",36.7089,37.1228,35.7102,37.0688,2598300.0],["2022-07-18",38.2564,39.7769,38.2564,39.0842,3193700.0],["2022-07-19",39.2461,41.0726,38.9672,40.9826,3065100.0],["2022-07-20",40.1908,42.0173,40.1189,41.9093,2510200.0],["2022-07-21",40.1278,40.9646,39.48,40.9376,2203100.0],["2022-07-22",41.0996,42.0083,39.777,40.0199,2233100.0],["2022-07-25",40.5147,42.899,40.0469,42.7101,3611700.0],["2022-07-26",43.5828,43.9607,40.8566,41.5044,2944300.0],["2022-07-27",41.9363,44.1046,41.9093,43.8167,2798700.0],["2022-07-28",44.6805,45.1663,42.971,43.9427,2196700.0],["2022-07-29",44.9864,46.084,44.3296,45.9671,3025500.0],["2022-08-01",44.5905,44.6985,43.025,44.0597,3953300.0],["2022-08-02",44.0596,44.2486,42.998,43.7447,2543400.0],["2022-08-03",44.1946,44.2576,41.3515,42.2332,3156200.0],["2022-08-04",41.8283,42.4671,40.2988,41.0546,5675700.0],["2022-08-05",40.2178,43.7178,40.0559,43.025,3592900.0],["2022-08-08",42.6831,43.4568,42.0623,42.6651,3278900.0],["2022-08-09",43.1419,44.1406,41.8103,42.6921,4909200.0],["2022-08-10",42.971,43.5378,41.7564,43.5378,3871900.0],["2022-08-11",44.7884,46.5879,44.6625,45.9761,3243900.0],["2022-08-12",45.3193,45.9401,44.7434,45.7871,3230900.0],["2022-08-15",43.5378,45.0314,42.6561,44.4106,2456400.0],["2022-08-16",45.1483,45.9671,43.1689,43.4658,3727000.0],["2022-08-17",43.5198,44.2396,42.6291,43.2589,3266500.0],["2022-08-18",44.0866,45.5442,44.0866,45.1483,4098900.0],["2022-08-19",44.8064,45.3283,44.1496,44.5815,3921500.0],["2022-08-22",43.7807,45.1933,42.854,45.0404,3677300.0],["2022-08-23",46.075,48.7652,46.075,47.1907,4145400.0],["2022-08-24",47.3167,48.5493,47.1997,48.2884,2587800.0],["2022-08-25",48.7652,49.575,48.2794,48.9002,2088200.0],["2022-08-26",48.8642,49.8179,47.8475,48.0365,2225600.0],["2022-08-29",47.8025,50.6637,47.5056,49.548,2881100.0],["2022-08-30",48.6123,48.6753,47.0108,47.5326,2844900.0],["2022-08-31",46.183,48.6573,45.8231,47.8115,3006900.0],["2022-09-01",46.9028,47.6406,45.2833,45.9041,4332500.0],["2022-09-02",47.3167,48.1894,46.5609,47.4786,2184800.0],["2022-09-06",48.1084,48.2884,46.309,46.7948,2600600.0],["2022-09-07",45.4362,45.5352,44.3656,45.0853,4307200.0],["2022-09-08",45.5622,45.8051,44.4106,45.3013,4667700.0],["2022-09-09",46.7678,47.6856,46.5249,47.0558,2779700.0],["2022-09-12",47.7485,48.2884,46.7948,48.2614,2979300.0],["2022-09-13",47.2537,48.1984,46.381,46.4799,2310700.0],["2022-09-14",47.2303,48.8487,47.0133,48.4961,2578800.0],["2022-09-15",47.2936,47.7095,46.2629,46.3986,2838800.0],["2022-09-16",46.1725,46.1996,43.2523,44.7983,7635600.0],["2022-09-19",43.1076,45.2232,42.981,44.9701,2302000.0],["2022-09-20",44.7983,45.0153,43.4512,44.4186,2408600.0],["2022-09-21",45.6029,46.0912,43.3517,43.3698,2125900.0],["2022-09-22",44.2468,44.7079,42.2668,42.303,2638900.0],["2022-09-23",39.8709,40.1331,37.6288,38.5329,6280900.0],["2022-09-26",38.1983,38.4153,36.1822,36.3088,3865300.0],["2022-09-27",37.2129,37.8909,36.4173,37.3937,3657400.0],["2022-09-28",37.8638,40.5852,37.3666,40.4224,5382200.0],["2022-09-29",39.88,41.209,39.2109,41.1548,3333100.0],["2022-09-30",40.5671,42.1402,40.0517,41.5887,4499600.0],["2022-10-03",43.858,45.9646,43.6772,45.4221,5224600.0],["2022-10-04",46.9681,48.1977,46.3443,47.7457,4396600.0],["2022-10-05",47.5016,49.7889,46.8687,49.5267,4566300.0],["2022-10-06",49.138,51.5067,49.0837,50.4309,4704500.0],["2022-10-07",50.2681,51.2626,49.4635,50.241,4894000.0],["2022-10-10",50.1596,51.1632,47.9807,48.3062,2905900.0],["2022-10-11",47.2032,48.5503,46.5794,47.4202,3056700.0],["2022-10-12",46.7964,47.4563,45.3679,46.9501,4354400.0],["2022-10-13",45.5216,48.695,45.5216,48.0531,4092100.0],["2022-10-14",47.375,47.9174,44.952,45.0424,3938300.0],["2022-10-17",45.9194,46.5613,44.7079,45.5397,3044100.0],["2022-10-18",45.9284,46.8506,44.4276,45.2503,3436200.0],["2022-10-19",45.404,47.0495,45.0514,46.7331,3634700.0],["2022-10-20",47.4654,47.9355,45.3136,45.3408,3900800.0],["2022-10-21",45.0605,46.1906,43.9665,46.1092,4074600.0],["2022-10-24",45.9284,46.3262,44.726,44.9339,3001100.0],["2022-10-25",44.8977,46.5161,44.3372,46.055,3984800.0],["2022-10-26",46.2177,48.2158,46.0098,47.2665,3797500.0],["2022-10-27",48.1616,48.3966,45.7838,46.1544,4313500.0],["2022-10-28",46.4618,46.7421,44.3372,45.3317,2093000.0],["2022-10-31",44.7802,46.507,44.4276,45.7928,3018200.0],["2022-11-01",46.8235,46.9681,46.1635,46.3533,2709800.0],["2022-11-02",46.4709,46.8777,44.961,45.0695,3165400.0],["2022-11-03",44.6084,46.5251,43.7134,46.2449,3234000.0],["2022-11-04",48.2339,49.2736,47.1128,48.2881,3487400.0],["2022-11-07",48.7402,50.3043,48.3695,50.1415,3192000.0],["2022-11-08",49.6895,50.2139,48.7221,49.8884,4517700.0],["2022-11-09",48.2429,49.4273,45.5487,45.7024,6872400.0],["2022-11-10",46.9229,49.1651,46.2177,48.6859,3875900.0],["2022-11-11",49.8522,52.2933,49.7437,52.0673,6172700.0],["2022-11-14",51.6423,52.0401,50.3495,50.3495,3272900.0],["2022-11-15",50.7744,53.4415,50.0963,52.8719,4259200.0],["2022-11-16",51.8955,52.221,49.8251,49.9065,2979200.0],["2022-11-17",48.9029,49.6081,48.0079,49.2194,3193100.0],["2022-11-18",47.375,49.3911,46.2629,49.2374,4354100.0],["2022-11-21",47.9898,48.8939,45.9646,48.5232,4812900.0],["2022-11-22",49.2465,50.6117,49.0837,50.467,2576900.0],["2022-11-23",49.4454,50.3043,49.1199,49.8974,2442700.0],["2022-11-25",50.1596,50.5484,49.581,49.8522,998000.0],["2022-11-28",48.1163,49.5629,47.7909,48.6859,4257700.0],["2022-11-29",49.5629,50.7111,48.5413,49.0204,3391800.0],["2022-11-30",50.2229,51.2265,49.1651,50.4128,21331900.0],["2022-12-01",50.7563,51.6514,49.147,49.2826,3144200.0],["2022-12-02",48.8215,50.2681,48.8215,50.1687,2846300.0],["2022-12-05",51.118,51.5158,45.9013,46.5703,5769600.0],["2022-12-06",46.1906,47.4835,45.404,45.7476,3534800.0],["2022-12-07",45.8018,46.5342,44.8073,45.2051,2708200.0],["2022-12-08",46.498,46.5975,43.406,43.6953,2796500.0],["2022-12-09",43.6591,44.3914,42.1764,42.2306,2505300.0],["2022-12-12",42.5923,44.3282,42.2397,44.0569,3159600.0],["2022-12-13",46.0731,46.6788,44.8073,46.0279,3444600.0],["2022-12-14",46.2914,46.7002,45.1556,45.5736,2423700.0],["2022-12-15",44.8922,46.5821,44.8831,46.5548,2617600.0],["2022-12-16",45.1738,45.9098,44.3107,45.5827,4300100.0],["2022-12-19",46.046,46.3822,44.5196,44.7922,2246700.0],["2022-12-20",44.6559,45.619,44.1744,44.9467,1911600.0],["2022-12-21",45.9552,47.418,45.4827,47.3816,2244100.0],["2022-12-22",47.2181,47.3725,44.0472,45.1738,2149600.0],["2022-12-23",46.0551,47.209,45.6463,47.209,2046800.0],["2022-12-27",47.6815,47.8177,46.9728,47.7541,1057100.0],["2022-12-28",47.4997,47.5815,44.2834,45.0284,2416800.0],["2022-12-29",44.8013,46.2641,44.3652,45.9188,1499600.0],["2022-12-30",45.5191,46.3004,45.3192,46.0733,1920300.0],["2023-01-03",45.4464,46.2914,42.3573,42.7025,3347300.0],["2023-01-04",41.8485,43.1841,41.6213,42.439,4768400.0],["2023-01-05",42.1665,43.1568,41.9575,42.8842,2816000.0],["2023-01-06",43.5657,44.3107,43.2658,43.6929,2176500.0],["2023-01-09",45.1466,45.828,44.765,45.3283,2089100.0],["2023-01-10",45.5645,45.9461,43.8291,44.5197,4304700.0],["2023-01-11",45.4282,45.4282,43.9291,44.5378,2097400.0],["2023-01-12",44.9739,46.7638,44.8467,46.2187,3783300.0],["2023-01-13",45.9188,46.1369,45.2374,45.6826,3351400.0],["2023-01-17",45.9188,46.4367,45.1284,45.4191,3115600.0],["2023-01-18",45.8462,46.3368,43.6202,43.6383,3792600.0],["2023-01-19",43.2749,44.9739,43.0841,44.8922,3091200.0],["2023-01-20",45.1193,45.7462,44.5106,45.5827,2985700.0],["2023-01-23",45.7644,46.8365,45.6917,46.6548,3015000.0],["2023-01-24",45.6463,46.8002,45.2283,45.619,2629000.0],["2023-01-25",45.3192,45.4373,44.0744,45.4282,2675000.0],["2023-01-26",46.0369,46.891,44.7195,46.8547,2566200.0],["2023-01-27",47.0091,47.6724,46.4276,46.6275,1709200.0],["2023-01-30",45.5736,45.9279,44.4833,44.5106,2791200.0],["2023-01-31",44.3107,45.3646,43.9473,44.7286,2622900.0],["2023-02-01",44.0835,44.3652,41.7758,43.1568,3527300.0],["2023-02-02",43.3476,43.6474,41.8212,42.5753,3480100.0],["2023-02-03",42.3664,43.2477,41.8394,42.1483,3583900.0],["2023-02-06",42.2119,42.5026,40.5129,40.8672,4416400.0],["2023-02-07",41.1943,42.9933,40.5856,42.8661,3602500.0],["2023-02-08",42.648,43.393,42.2482,42.5481,3774100.0],["2023-02-09",42.7116,42.757,41.4215,41.6668,2951300.0],["2023-02-10",42.7025,44.6105,42.4845,44.3743,3656200.0],["2023-02-13",43.711,44.3016,43.1114,43.9564,2627500.0],["2023-02-14",43.3385,44.5469,43.0296,44.2834,2482300.0],["2023-02-15",43.2567,43.4112,42.3664,43.1205,2576700.0],["2023-02-16",42.7025,43.4021,42.3118,42.4481,1950400.0],["2023-02-17",41.2579,41.4305,39.2954,39.5589,4319200.0],["2023-02-21",39.15,39.7588,38.5958,38.8956,3195400.0],["2023-02-22",38.832,40.0859,38.5958,39.7951,2838800.0],["2023-02-23",40.5583,41.3942,39.7406,40.5856,2567800.0],["2023-02-24",40.1404,41.7122,39.7951,41.3942,2531500.0],["2023-02-27",41.3942,42.1846,41.2307,41.7394,3074500.0],["2023-02-28",42.3573,42.5026,38.8139,38.8593,7423100.0],["2023-03-01",38.8229,41.2216,38.5504,41.0762,5076300.0],["2023-03-02",41.1671,41.9848,40.8672,41.7394,3158000.0],["2023-03-03",40.7219,42.4754,40.6673,41.8757,3043600.0],["2023-03-06",41.3942,41.3942,39.7224,39.9859,5262200.0],["2023-03-07",39.3863,39.6316,38.4323,38.9047,4994500.0],["2023-03-08",38.7321,39.3499,37.2784,37.7872,4572000.0],["2023-03-09",38.2596,39.1137,36.7151,36.815,4750700.0],["2023-03-10",36.7423,37.1785,35.1524,35.5976,4645300.0],["2023-03-13",34.262,35.7429,33.4443,34.1711,4326500.0],["2023-03-14",34.0888,35.1132,33.0278,33.8327,3812000.0],["2023-03-15",32.0125,32.0125,29.5064,30.5034,7393000.0],["2023-03-16",29.7351,32.2686,29.6985,32.104,5105400.0],["2023-03-17",31.7016,32.0217,30.6589,31.1711,6803500.0],["2023-03-20",31.0796,32.2229,30.8967,31.3906,3440700.0],["2023-03-21",32.4973,33.2199,32.2138,32.7991,2620000.0],["2023-03-22",32.854,33.1101,31.4546,31.4912,2286600.0],["2023-03-23",31.2534,32.3327,30.9516,31.2625,5203300.0],["2023-03-24",30.2747,31.2351,30.0918,31.0796,2796900.0],["2023-03-27",31.5644,32.2686,30.8235,32.04,2950500.0],["2023-03-28",31.9302,32.4241,31.5461,31.8845,3013200.0],["2023-03-29",32.4424,32.7168,31.9302,32.1315,2083300.0],["2023-03-30",32.6894,32.7626,31.9485,32.1863,3266300.0],["2023-03-31",32.5979,33.1193,32.415,33.0004,3293500.0],["2023-04-03",35.5431,37.3998,35.0034,36.9333,11937200.0],["2023-04-04",36.9242,37.1254,35.2229,35.7992,4290200.0],["2023-04-05",35.8175,36.0278,35.0126,36.0187,4240300.0],["2023-04-06",35.8266,36.0004,35.4242,35.7443,2694400.0],["2023-04-10",35.9455,36.7595,35.6986,36.0004,3790400.0],["2023-04-11",36.3937,36.3937,35.5339,35.9547,2392300.0],["2023-04-12",35.8175,35.973,35.104,35.1589,2631000.0],["2023-04-13",35.1864,35.6345,34.9028,35.3784,2392600.0],["2023-04-14",35.5888,35.9272,34.9028,35.2595,2485200.0],["2023-04-17",34.2534,35.0126,34.0979,34.5461,2859400.0],["2023-04-18",34.4455,34.8937,33.9424,34.8297,1986900.0],["2023-04-19",34.2443,34.8388,33.979,34.6833,2254900.0],["2023-04-20",34.0339,34.2443,33.787,34.1528,2314400.0],["2023-04-21",34.4546,34.4546,33.5949,33.851,1805200.0],["2023-04-24",33.8235,34.7839,33.54,34.6101,2028000.0],["2023-04-25",33.915,34.0339,32.7077,32.7717,2938600.0],["2023-04-26",32.7168,32.8449,31.3357,31.6192,3381100.0],["2023-04-27",31.729,32.1315,31.2351,31.5918,2018200.0],["2023-04-28",31.6284,33.6132,31.4089,33.0004,2703200.0],["2023-05-01",32.3235,33.0552,32.2869,32.8815,1551800.0],["2023-05-02",32.1406,32.2778,30.5217,31.0613,2779000.0],["2023-05-03",30.4668,30.9058,29.9912,30.1284,2763400.0],["2023-05-04",30.5125,30.8967,29.607,29.8997,3048000.0],["2023-05-05",31.0888,31.8845,30.9607,31.729,2663000.0],["2023-05-08",32.7625,32.9546,31.8022,31.9851,2534000.0],["2023-05-09",31.6375,32.3967,31.2077,31.8113,3189400.0],["2023-05-10",32.6894,33.2656,31.0522,31.29,5240200.0],["2023-05-11",30.4759,31.107,29.8906,30.4211,3483600.0],["2023-05-12",30.3753,30.6497,29.5064,30.0735,2497200.0],["2023-05-15",30.4942,31.1162,30.1375,30.5857,2840000.0],["2023-05-16",30.2839,30.6955,29.3326,29.3418,2702100.0],["2023-05-17",29.7625,30.5125,29.3418,30.2839,3408100.0],["2023-05-18",29.9363,30.979,29.5613,30.9607,2841400.0],["2023-05-19",31.3906,31.8754,31.0796,31.5735,3838900.0],["2023-05-22",31.5827,32.5339,31.3997,32.1955,3244500.0],["2023-05-23",32.2504,33.476,32.1406,33.0461,4110300.0],["2023-05-24",33.3845,33.9516,32.4241,33.1558,3442700.0],["2023-05-25",32.4241,32.5613,31.3174,31.4638,2234700.0],["2023-05-26",31.9302,32.0766,31.0705,31.5003,1984500.0],["2023-05-30",30.8418,30.9973,29.8448,30.3936,3451100.0],["2023-05-31",29.7168,30.3022,29.7168,30.2473,4880200.0],["2023-06-01",30.3205,31.6833,30.293,31.1802,2817000.0],["2023-06-02",32.1497,32.854,31.665,32.5522,3182800.0],["2023-06-05",34.3906,34.5553,32.8906,32.9455,5896100.0],["2023-06-06",32.3144,33.6955,32.1406,33.3479,4161400.0],["2023-06-07",33.6315,35.1498,33.476,34.912,4308400.0],["2023-06-08",34.912,35.4699,34.3266,34.7656,5358000.0],["2023-06-09",34.6193,35.3967,34.3174,34.5004,2783300.0],["2023-06-12",33.6406,34.9943,33.5583,34.3998,4112800.0],["2023-06-13",35.0217,36.2016,34.8937,34.9303,4796700.0],["2023-06-14",35.4465,35.4465,33.7134,33.9992,4524000.0],["2023-06-15",34.331,35.3543,34.2388,34.6076,3660800.0],["2023-06-16",35.0778,35.1976,34.331,34.9395,43287900.0],["2023-06-20",34.1651,34.5246,32.5887,33.3723,7654700.0],["2023-06-21",33.5198,34.8104,33.4091,33.907,3974900.0],["2023-06-22",33.2156,33.2156,32.5149,32.6532,3672400.0],["2023-06-23",31.9987,32.644,31.8051,32.2384,4959900.0],["2023-06-26",32.2752,33.446,32.2199,33.0496,2189900.0],["2023-06-27",32.8929,33.5198,32.4412,33.2893,2824000.0],["2023-06-28",33.3815,33.5935,32.6532,33.4921,2882100.0],["2023-06-29",33.5382,34.626,33.5106,34.6168,2638800.0],["2023-06-30",34.9395,35.5479,34.5984,35.0962,3464800.0],["2023-07-03",35.2345,35.4926,34.6168,34.6168,1589200.0],["2023-07-05",35.1699,35.1792,34.5707,34.9579,2101900.0],["2023-07-06",34.4232,34.7367,33.4368,34.3679,3010600.0],["2023-07-07",34.3587,35.7692,34.2665,34.9671,4067000.0],["2023-07-10",34.6998,35.1515,34.2757,35.004,2688700.0],["2023-07-11",35.3635,36.8754,35.1515,36.7556,2627300.0],["2023-07-12",36.8662,37.3364,35.9536,36.0734,4567600.0],["2023-07-13",36.0734,37.2258,36.0457,36.6911,3038600.0],["2023-07-14",36.3223,36.3776,35.2068,35.2621,3065100.0],["2023-07-17",34.9579,36.562,34.9579,36.2486,3313400.0],["2023-07-18",36.2301,38.0186,36.1748,37.6683,4253800.0],["2023-07-19",37.8526,38.5164,37.5945,38.2214,2883600.0],["2023-07-20",38.5533,38.7745,37.9909,38.7469,3703900.0],["2023-07-21",38.9958,39.0419,38.2583,38.9036,3010900.0],["2023-07-24",38.9958,39.6134,38.8851,38.9497,2283300.0],["2023-07-25",38.9036,39.6964,38.8114,39.2447,1799000.0],["2023-07-26",38.5072,39.8992,38.498,39.7333,2372900.0],["2023-07-27",40.1481,40.5169,39.4383,39.5673,3136800.0],["2023-07-28",41.0239,41.9458,39.8163,41.5955,5374300.0],["2023-07-31",41.9458,42.6188,41.3189,42.4897,3572800.0],["2023-08-01",41.7522,43.3379,41.6324,43.1996,4942400.0],["2023-08-02",42.7386,43.2918,42.0749,43.0152,3658300.0],["2023-08-03",43.2918,45.1355,42.9322,44.5363,3476100.0],["2023-08-04",44.6193,45.071,43.9832,44.1676,3871400.0],["2023-08-07",44.4073,44.9604,44.0385,44.8037,1778100.0],["2023-08-08",43.7804,45.0618,43.2918,44.9235,2980100.0],["2023-08-09",45.4766,45.9191,44.9327,45.1355,2744900.0],["2023-08-10",44.9696,45.4859,44.103,44.3704,2420900.0],["2023-08-11",44.1583,45.154,44.103,44.8313,2086500.0],["2023-08-14",44.4718,44.6101,43.8818,44.269,2109900.0],["2023-08-15",43.6421,44.0477,43.3747,43.7804,1833800.0],["2023-08-16",44.0016,44.4994,43.3747,43.6605,2014400.0],["2023-08-17",44.4257,44.9604,43.9002,44.2413,1643900.0],["2023-08-18",43.6513,44.776,43.4116,44.5087,1802700.0],["2023-08-21",44.8221,45.0249,43.891,44.4257,2031100.0],["2023-08-22",44.5363,44.8774,43.891,43.9187,1525200.0],["2023-08-23",43.4024,43.5222,42.9599,43.3102,2513500.0],["2023-08-24",42.9138,43.2641,42.545,42.6464,2477300.0],["2023-08-25",43.089,43.2272,42.0841,43.0152,1985100.0],["2023-08-28",43.3655,43.9002,42.8954,43.135,1817900.0],["2023-08-29",43.1166,43.6974,42.711,43.5591,1292200.0],["2023-08-30",43.7619,44.1307,43.5315,43.6421,2149100.0],["2023-08-31",43.9279,44.0108,43.2825,43.2918,3708700.0],["2023-09-01",43.7158,44.9051,43.7158,44.5087,2954700.0],["2023-09-05",44.4534,44.8866,43.5407,43.6882,3172700.0],["2023-09-06",43.5591,44.2966,42.9046,43.4393,2405700.0],["2023-09-07",43.2365,43.9094,42.8308,43.0336,2533200.0],["2023-09-08",43.5315,43.9647,43.2918,43.6236,2398300.0],["2023-09-11",42.1671,42.84,41.7983,42.0841,9055900.0],["2023-09-12",42.628,44.5363,42.5635,44.5363,10265500.0],["2023-09-13",44.6838,44.8313,43.6236,44.2874,5220900.0],["2023-09-14",45.0574,45.2615,44.408,44.6956,3061900.0],["2023-09-15",44.3894,44.5193,43.5731,43.8978,7050700.0],["2023-09-18",44.6399,44.742,43.5267,43.8421,2363600.0],["2023-09-19",44.5193,44.6214,43.4896,43.7122,2580000.0],["2023-09-20",43.1649,43.8421,42.6733,42.7475,2772700.0],["2023-09-21",42.8495,42.9979,41.6435,41.9218,2311000.0],["2023-09-22",42.3764,42.8402,41.8105,41.9311,4289500.0],["2023-09-25",41.8476,43.1092,41.6992,43.1092,1917700.0],["2023-09-26",42.4413,43.6009,42.4413,43.1835,2404100.0],["2023-09-27",44.4729,45.6882,44.1204,45.3728,3049200.0],["2023-09-28",45.2429,45.7346,45.011,45.6418,2373000.0],["2023-09-29",45.4655,45.6789,44.0648,44.1297,3237800.0],["2023-10-02",44.2689,44.4358,42.0795,42.4692,2821000.0],["2023-10-03",42.2094,42.5341,41.56,42.497,2263000.0],["2023-10-04",41.8291,41.8569,40.1963,40.6787,3852900.0],["2023-10-05",40.1221,41.2539,39.9922,40.7158,2285900.0],["2023-10-06",40.9941,42.5341,40.7622,42.2465,2859400.0],["2023-10-09",44.241,45.1223,43.6659,44.9275,2532600.0],["2023-10-10",44.9182,45.1409,44.4915,44.7234,2114100.0],["2023-10-11",44.0833,45.1316,43.9905,45.1038,2076900.0],["2023-10-12",45.5119,45.7068,44.575,45.011,3062300.0],["2023-10-13",46.0036,46.7179,45.5305,46.2355,3346800.0],["2023-10-16",46.6252,47.191,45.883,46.9777,2049000.0],["2023-10-17",46.7736,47.7755,46.6252,47.4693,2331400.0],["2023-10-18",47.7662,47.7755,47.0055,47.5714,2027200.0],["2023-10-19",47.2096,47.8682,46.5788,47.191,2732400.0],["2023-10-20",47.0704,47.4693,46.1242,46.2912,2264300.0],["2023-10-23",45.6697,45.9109,45.178,45.5491,2198500.0],["2023-10-24",45.6789,45.6882,44.9924,45.0481,1806500.0],["2023-10-25",44.9832,45.4656,44.4637,45.2058,1899400.0],["2023-10-26",44.5843,44.8162,43.7401,44.6399,2311100.0],["2023-10-27",44.6492,44.8997,43.7957,44.3431,2625900.0],["2023-10-30",44.3152,44.9832,43.471,44.074,2117200.0],["2023-10-31",44.1483,44.7512,43.6751,44.5286,2472400.0],["2023-11-01",44.6678,44.9924,43.8792,44.1946,2414800.0],["2023-11-02",44.1019,45.5676,43.9534,45.5583,3980000.0],["2023-11-03",45.4748,46.1057,44.9182,45.28,2262300.0],["2023-11-06",45.3357,45.6047,43.8978,43.972,2246400.0],["2023-11-07",43.1371,43.1371,41.8291,42.3115,3929300.0],["2023-11-08",41.1704,42.2187,40.9199,41.6713,4742300.0],["2023-11-09",41.56,42.4042,40.7622,40.7993,2863700.0],["2023-11-10",41.2724,41.625,40.9014,41.3652,1750800.0],["2023-11-13",41.3745,42.0331,41.1055,41.4765,1572500.0],["2023-11-14",41.727,42.1074,41.393,41.6528,4006400.0],["2023-11-15",41.6157,42.497,41.5971,42.1259,3719400.0],["2023-11-16",41.5044,41.625,39.9366,40.6787,2476900.0],["2023-11-17",41.2539,41.8569,41.0962,41.7456,2253400.0],["2023-11-20",42.2001,42.3207,41.625,41.6528,1918100.0],["2023-11-21",41.1426,41.6064,40.8735,41.4394,5157900.0],["2023-11-22",40.4468,41.5415,39.9088,41.4302,3877900.0],["2023-11-24",41.4116,42.061,41.3281,41.8198,1453100.0],["2023-11-27",41.3467,41.6528,40.6231,41.0776,2625800.0],["2023-11-28",41.2353,41.4301,40.8272,40.9014,2504400.0],["2023-11-29",41.0962,41.2168,40.354,40.7437,3641600.0],["2023-11-30",41.2724,42.3671,40.5581,41.1333,4070700.0],["2023-12-01",41.0962,41.8383,40.688,41.0034,2912000.0],["2023-12-04",40.4468,40.8364,40.2334,40.5303,3060200.0],["2023-12-05",40.521,40.6787,39.2408,39.3429,3956300.0],["2023-12-06",39.38,39.5655,38.2018,38.3224,4145000.0],["2023-12-07",38.5914,38.7955,37.8308,38.2389,3367500.0],["2023-12-08",38.5729,38.7955,38.3503,38.6193,2462100.0],["2023-12-11",38.5451,38.9811,38.3131,38.7121,1768200.0],["2023-12-12",37.9235,38.2668,37.4504,37.8771,2148800.0],["2023-12-13",37.9699,38.879,37.673,38.8512,2705500.0],["2023-12-14",39.8043,40.8414,39.7762,40.72,3575900.0],["2023-12-15",40.5331,40.7106,39.7762,40.4209,7140900.0],["2023-12-18",41.4488,41.8225,40.7293,40.8881,2285000.0],["2023-12-19",40.6639,41.2712,40.4116,41.2432,2295100.0],["2023-12-20",41.3927,41.6917,40.4303,40.4864,2104200.0],["2023-12-21",40.5144,40.9162,40.3929,40.7854,3443400.0],["2023-12-22",41.0844,41.4581,40.8414,40.9442,1742600.0],["2023-12-26",41.346,42.4299,41.2339,42.2617,1585700.0],["2023-12-27",42.1963,42.3177,41.9066,42.0468,1519700.0],["2023-12-28",41.701,41.916,41.3647,41.374,1677900.0],["2023-12-29",41.4488,41.6824,40.9629,41.0376,1441900.0],["2024-01-02",41.402,41.8225,41.0096,41.2525,1983300.0],["2024-01-03",41.1124,41.8973,40.8508,41.6356,2869200.0],["2024-01-04",41.4861,41.5889,40.206,40.3275,6157900.0],["2024-01-05",40.8695,40.8695,40.0285,40.804,4582200.0],["2024-01-08",39.6361,39.9164,38.7484,39.6828,3955800.0],["2024-01-09",39.7389,39.7949,38.8792,39.1782,2644300.0],["2024-01-10",39.1689,39.2343,38.3466,38.627,2621400.0],["2024-01-11",38.9166,38.954,38.2906,38.4307,2508600.0],["2024-01-12",39.3371,39.4772,38.5522,38.8512,2637000.0],["2024-01-16",38.4027,38.6176,37.7019,37.8421,2597800.0],["2024-01-17",37.1413,38.0103,37.1133,37.6272,2428100.0],["2024-01-18",37.5618,37.73,37.0759,37.6552,2524200.0],["2024-01-19",37.6085,38.2252,37.3842,38.2252,2566700.0],["2024-01-22",38.0383,38.7765,37.8888,38.5802,2659800.0],["2024-01-23",38.5802,39.253,38.4494,39.01,2102900.0],["2024-01-24",39.4305,39.8416,39.1782,39.4305,2628500.0],["2024-01-25",39.8136,40.0939,39.0848,40.0659,2023500.0],["2024-01-26",40.122,40.3182,39.4025,40.0472,1422200.0],["2024-01-29",39.851,40.2247,39.281,40.15,1608000.0],["2024-01-30",39.7389,40.804,39.5426,40.6639,2324200.0],["2024-01-31",40.6639,40.6639,39.6267,39.6361,2205900.0],["2024-02-01",40.0005,40.4303,39.1035,39.3464,2840200.0],["2024-02-02",39.281,39.2904,38.4775,38.7951,2105100.0],["2024-02-05",38.5148,38.6363,37.8888,38.4401,2484000.0],["2024-02-06",38.4588,39.4679,38.3934,38.8979,2513200.0],["2024-02-07",38.9446,39.1782,38.4961,39.01,1929800.0],["2024-02-08",38.926,39.3371,38.711,39.0568,3069700.0],["2024-02-09",39.0755,39.2623,38.627,38.8325,2698900.0],["2024-02-12",38.9353,40.0846,38.7204,39.7949,3105900.0],["2024-02-13",39.5426,39.8977,39.0941,39.3184,2422100.0],["2024-02-14",39.6641,40.2434,39.281,39.6174,2191600.0],["2024-02-15",39.7669,41.6543,39.6174,41.2339,4461900.0],["2024-02-16",41.402,42.1495,41.1871,41.8879,2470800.0],["2024-02-20",41.8038,42.0748,41.2339,41.4301,2118000.0],["2024-02-21",41.7478,43.2801,41.5048,43.2708,2708400.0],["2024-02-22",42.897,43.6913,42.841,43.2241,2582100.0],["2024-02-23",42.542,43.1026,42.2617,42.9531,1953600.0],["2024-02-26",42.8223,43.2054,42.4672,42.9531,2602100.0],["2024-02-27",43.1493,43.5885,42.8783,43.0372,3736500.0],["2024-02-28",43.196,45.0648,42.5607,44.7097,5716800.0],["2024-02-29",45.0461,46.2795,44.5135,46.1673,4836100.0],["2024-03-01",46.3916,47.3914,46.2141,47.0924,3695700.0],["2024-03-04",46.7186,46.9896,45.5974,45.6721,4320900.0],["2024-03-05",45.56,46.0646,45.3638,45.5506,2819000.0],["2024-03-06",46.2047,46.8027,45.9711,46.2421,3053300.0],["2024-03-07",46.3075,46.5878,45.9618,45.9711,6122500.0],["2024-03-08",46.0646,46.6252,46.0552,46.2141,4450400.0],["2024-03-11",46.0272,47.4474,45.7749,47.2979,3136400.0],["2024-03-12",47.3914,47.5596,46.8961,47.5409,3274400.0],["2024-03-13",47.7838,48.5033,47.7371,48.3351,3125500.0],["2024-03-14",48.4479,48.6076,47.7054,47.8088,3872100.0],["2024-03-15",47.5738,48.0531,47.1509,47.4235,14056600.0],["2024-03-18",47.743,47.7712,47.1791,47.555,3083900.0],["2024-03-19",47.4986,48.1283,47.4329,47.9592,4037500.0],["2024-03-20",47.6208,48.6264,47.4704,48.3727,3636100.0],["2024-03-21",48.3351,48.9554,48.2411,48.4009,3253300.0],["2024-03-22",48.4479,48.5794,47.79,47.884,2846800.0],["2024-03-25",47.9404,48.7768,47.9404,48.6076,4017100.0],["2024-03-26",48.6452,48.7956,48.1001,48.1189,3054800.0],["2024-03-27",47.931,48.4385,47.8558,48.2693,2990400.0],["2024-03-28",48.7204,48.9272,48.5136,48.7768,3305200.0],["2024-04-01",48.9742,49.2373,48.5043,48.9648,3485400.0],["2024-04-02",49.1903,49.3501,48.5888,49.3501,3768400.0],["2024-04-03",49.3971,50.8632,49.3313,50.8632,2910800.0],["2024-04-04",51.1358,51.3331,50.8068,51.2015,2273300.0],["2024-04-05",51.4271,52.179,51.1639,51.944,2162500.0],["2024-04-08",52.0944,52.1884,51.4365,52.0192,1663800.0],["2024-04-09",52.2917,52.3105,51.2955,52.2166,2808400.0],["2024-04-10",52.1038,52.5831,51.6621,52.179,3208100.0],["2024-04-11",52.1696,52.2635,50.9008,51.5587,2721500.0],["2024-04-12",51.897,52.4139,50.3557,50.5061,3575500.0],["2024-04-15",50.8726,50.9666,49.0118,49.4065,3767900.0],["2024-04-16",48.993,49.3595,48.0813,49.1433,3247500.0],["2024-04-17",49.1151,49.5287,48.1847,48.6358,2636300.0],["2024-04-18",48.8708,49.2373,48.1565,48.4291,1958200.0],["2024-04-19",48.3445,49.3595,48.2223,48.852,1842800.0],["2024-04-22",48.6828,49.4629,48.1377,49.04,2049700.0],["2024-04-23",48.7674,49.7166,48.3539,49.5944,1636200.0],["2024-04-24",49.3031,49.8764,49.2091,49.7166,2115800.0],["2024-04-25",49.8764,50.2335,49.1621,49.9422,1573400.0],["2024-04-26",49.82,50.2523,49.5381,50.055,1139300.0],["2024-04-29",49.8576,50.3463,49.7166,50.2899,1316900.0],["2024-04-30",49.9422,49.961,48.1847,48.2317,2508000.0],["2024-05-01",47.9968,48.2035,46.9629,47.6772,2401500.0],["2024-05-02",48.1659,48.5512,47.8088,47.9967,2210300.0],["2024-05-03",48.1189,48.5324,47.5362,48.4385,2782200.0],["2024-05-06",48.7016,49.6696,48.7016,49.2561,2490200.0],["2024-05-07",49.1245,49.7166,49.1245,49.3501,2864500.0],["2024-05-08",48.0249,48.6452,46.822,47.8464,6413800.0],["2024-05-09",48.1377,48.5324,47.5644,47.837,3220900.0],["2024-05-10",48.1095,48.2317,46.8502,46.9347,2806400.0],["2024-05-13",47.2167,47.4611,46.7468,46.7938,2001900.0],["2024-05-14",46.8596,47.1885,46.3803,46.7844,3053800.0],["2024-05-15",46.9535,47.508,46.3803,46.9723,2721200.0],["2024-05-16",47.1509,47.3013,46.2957,46.3333,2491600.0],["2024-05-17",46.5776,47.1509,46.2863,46.7938,3055800.0],["2024-05-20",46.9911,47.1321,46.5588,46.8126,1825000.0],["2024-05-21",46.4742,47.0945,46.3145,46.4742,2135300.0],["2024-05-22",46.1359,46.2299,45.4874,45.7882,2007500.0],["2024-05-23",46.1547,46.5118,45.2525,45.3746,1676100.0],["2024-05-24",45.6472,45.8352,45.1773,45.384,2219100.0],["2024-05-28",45.6848,46.4648,45.5532,46.2393,2202400.0],["2024-05-29",46.3333,46.6904,45.7976,46.1735,3753800.0],["2024-05-30",46.1547,47.3107,46.0889,47.2919,3349600.0],["2024-05-31",47.4892,48.6076,47.4141,48.5606,4001400.0],["2024-06-03",48.3539,48.4855,45.3277,45.4686,3688000.0],["2024-06-04",44.8296,44.9423,44.2281,44.651,2331700.0],["2024-06-05",44.7638,45.1303,44.5852,44.7544,2729400.0],["2024-06-06",44.698,45.478,44.6886,45.4592,2413400.0],["2024-06-07",45.1491,45.3464,44.745,44.7638,2204300.0],["2024-06-10",44.8859,45.8728,44.5288,45.6002,2181900.0],["2024-06-11",45.3558,45.8258,44.745,45.6754,2122500.0],["2024-06-12",46.1641,46.5118,45.2149,45.4592,2609500.0],["2024-06-13",45.4404,45.4404,43.6266,44.0119,2619100.0],["2024-06-14",44.1159,44.1254,43.0944,43.3309,2893200.0],["2024-06-17",43.3782,43.4065,42.9052,43.1606,6121400.0],["2024-06-18",43.3687,43.9173,43.2079,43.4538,8299700.0],["2024-06-20",43.4917,44.4092,43.2457,44.0876,2965400.0],["2024-06-21",44.22,44.2673,43.2268,43.5579,9994800.0],["2024-06-24",43.8133,44.8159,43.7376,44.6551,3653000.0],["2024-06-25",44.4565,44.4565,43.6619,44.1443,2445900.0],["2024-06-26",44.1065,44.1065,42.7633,43.4822,3382900.0],["2024-06-27",43.766,44.097,43.5579,44.0497,2682900.0],["2024-06-28",44.5983,45.0145,44.0876,44.3335,7576300.0],["2024-07-01",44.7875,44.9578,43.9173,44.3997,2580500.0],["2024-07-02",44.8443,45.1564,44.0781,44.3524,2043900.0],["2024-07-03",44.4565,45.6767,44.4186,45.2226,1560700.0],["2024-07-05",45.2794,45.3361,43.9079,44.0024,3700900.0],["2024-07-08",43.7943,44.2673,43.6052,44.1916,1758800.0],["2024-07-09",43.747,44.5605,43.6052,43.9551,1279600.0],["2024-07-10",43.6998,44.797,43.6998,44.7781,2039600.0],["2024-07-11",44.8821,45.8375,44.6835,45.5537,2628500.0],["2024-07-12",46.2536,46.3955,45.4969,45.6294,2148100.0],["2024-07-15",46.0645,46.6698,45.7523,46.2442,3291800.0],["2024-07-16",45.9131,46.1496,45.5631,45.8375,1763400.0],["2024-07-17",45.9604,46.8874,45.8091,45.8469,3250700.0],["2024-07-18",45.9415,46.1685,45.1186,45.2132,1692500.0],["2024-07-19",44.9672,45.147,44.3713,44.6835,2053400.0],["2024-07-22",44.3808,44.5794,43.8227,44.2484,2618700.0],["2024-07-23",43.993,44.1822,43.5295,43.7849,2399000.0],["2024-07-24",43.9173,44.2389,43.1701,43.1701,2121300.0],["2024-07-25",43.1511,43.7565,43.0944,43.3687,2485200.0],["2024-07-26",43.416,43.7471,42.8863,43.5579,3239600.0],["2024-07-29",43.7092,43.87,42.4607,42.9525,2875100.0],["2024-07-30",42.9052,43.6241,41.6188,43.4917,3880300.0],["2024-07-31",45.0334,45.7334,43.3876,43.9268,5993900.0],["2024-08-01",43.7187,44.2578,41.9404,42.0728,2944300.0],["2024-08-02",41.458,41.458,38.8379,39.3392,4623500.0],["2024-08-05",37.8731,38.2609,36.88,37.7596,4533700.0],["2024-08-06",37.7691,38.942,37.5326,38.592,4139000.0],["2024-08-07",39.519,39.8311,38.6582,38.7055,2871300.0],["2024-08-08",39.1028,40.2,38.9798,40.1811,2622100.0],["2024-08-09",40.2378,40.4554,39.746,40.1905,1845600.0],["2024-08-12",40.427,41.0702,40.427,40.7581,2723600.0],["2024-08-13",40.3324,40.4175,39.4433,40.1905,2812200.0],["2024-08-14",40.3513,40.4365,39.9351,40.1905,1631500.0],["2024-08-15",40.7202,41.5242,40.6067,41.4675,1825600.0],["2024-08-16",40.777,41.4013,40.777,40.8621,1717100.0],["2024-08-19",41.0891,41.8647,40.9851,41.2594,1591400.0],["2024-08-20",41.0702,41.354,40.1716,40.2946,1612400.0],["2024-08-21",40.6446,40.8337,39.9824,40.3892,3606800.0],["2024-08-22",40.5216,40.6729,40.1432,40.304,1510500.0],["2024-08-23",40.6729,41.1364,40.5405,40.9851,2181900.0],["2024-08-26",41.7796,42.2526,41.1553,41.5715,2192000.0],["2024-08-27",41.2878,41.5337,40.654,40.8999,1510300.0],["2024-08-28",40.5405,40.9945,40.427,40.8337,1793800.0],["2024-08-29",41.1932,41.685,40.7675,41.4486,1384000.0],["2024-08-30",40.9472,41.1459,39.9919,40.5121,2964300.0],["2024-09-03",39.7081,39.7649,38.8852,39.0744,2630300.0],["2024-09-04",39.3014,39.8122,38.4879,38.6109,3262200.0],["2024-09-05",39.273,39.3771,38.3271,38.6109,3093900.0],["2024-09-06",38.6677,39.1311,37.7785,38.1096,3696300.0],["2024-09-09",38.1285,38.592,37.892,38.1096,5092800.0],["2024-09-10",38.0623,38.1191,36.2557,36.53,3287200.0],["2024-09-11",36.3408,36.7948,35.7638,36.6246,2945800.0],["2024-09-12",36.6529,37.1921,36.1705,36.6719,4232400.0],["2024-09-13",37.0436,37.587,36.8911,36.996,1885600.0],["2024-09-16",37.2724,37.7109,36.9483,37.3296,2450000.0],["2024-09-17",37.3773,38.3591,37.1485,38.0636,2091000.0],["2024-09-18",37.9397,38.8548,37.73,38.0827,2213800.0],["2024-09-19",39.0169,39.1313,38.4258,38.4926,2509000.0],["2024-09-20",38.5784,38.8644,37.9588,38.626,14714400.0],["2024-09-23",38.7309,39.5602,38.5784,39.2933,5982700.0],["2024-09-24",39.9797,40.0655,38.769,38.7976,4045800.0],["2024-09-25",38.7023,38.7976,36.9864,37.0246,3753100.0],["2024-09-26",36.262,36.3954,35.1848,35.2706,5613500.0],["2024-09-27",35.9664,36.8434,35.7853,36.5765,5628600.0],["2024-09-30",36.2238,36.9769,35.995,36.5193,2838100.0],["2024-10-01",36.0904,38.5307,35.8902,38.4449,10905400.0],["2024-10-02",39.3028,39.5602,38.5402,39.3314,5105300.0],["2024-10-03",39.6556,41.1712,39.2075,40.9425,4478800.0],["2024-10-04",41.1522,41.8099,40.8281,41.4953,2993900.0],["2024-10-07",41.6097,41.9624,41.257,41.4572,3084300.0],["2024-10-08",40.5611,40.6755,39.2742,39.8843,3129000.0],["2024-10-09",39.3028,40.3228,39.1885,40.1226,2821800.0],["2024-10-10",40.2466,40.9424,39.9987,40.7804,1600100.0],["2024-10-11",40.4944,41.2666,40.4944,41.114,3060900.0],["2024-10-14",40.4944,40.8471,40.1798,40.5516,1855100.0],["2024-10-15",39.2647,39.7127,39.0169,39.1408,2631900.0],["2024-10-16",39.3982,39.789,39.1503,39.1789,1890500.0],["2024-10-17",39.0455,39.4268,38.8548,39.3791,1425800.0],["2024-10-18",39.36,39.4649,38.5593,38.8834,2459500.0],["2024-10-21",39.2933,39.3696,38.0922,38.1303,2406100.0],["2024-10-22",38.4735,38.8167,38.016,38.5307,2008000.0],["2024-10-23",38.2733,38.5116,37.444,37.7872,1874000.0],["2024-10-24",38.1208,38.3019,37.6442,37.9492,1321700.0],["2024-10-25",38.3401,38.7214,38.1208,38.5021,3056400.0],["2024-10-28",37.2438,37.7776,37.158,37.3105,2821700.0],["2024-10-29",37.3105,37.5393,36.6623,36.9674,2224300.0],["2024-10-30",37.2438,37.8539,36.9674,37.4535,1684600.0],["2024-10-31",37.73,37.9206,37.3391,37.3677,1661600.0],["2024-11-01",37.8348,37.9206,36.9388,37.139,2066900.0],["2024-11-04",37.5679,38.5593,37.4154,38.0827,1969400.0],["2024-11-05",38.3591,38.3686,37.7872,38.0827,2293800.0],["2024-11-06",38.7214,40.3228,38.7214,40.0083,2655600.0],["2024-11-07",39.9892,40.0845,39.3314,39.6079,2960700.0],["2024-11-08",41.0187,41.9434,40.1703,41.1522,4205700.0],["2024-11-11",40.809,41.0473,40.3419,40.6946,2871700.0],["2024-11-12",40.971,41.3238,39.9034,40.0083,5680500.0],["2024-11-13",40.1322,40.4849,38.9692,40.237,2973700.0],["2024-11-14",40.7423,42.6488,40.7423,42.6297,5704700.0],["2024-11-15",42.42,43.0587,41.4572,41.7432,3799700.0],["2024-11-18",42.4867,43.1731,42.258,42.8585,3774900.0],["2024-11-19",42.4486,43.1635,42.2198,42.5153,2895000.0],["2024-11-20",42.582,43.7355,42.5153,43.602,3911800.0],["2024-11-21",43.9452,44.9747,43.7641,44.4123,3319800.0],["2024-11-22",44.0691,44.7841,43.9833,44.5267,2840300.0],["2024-11-25",44.5362,44.8413,43.5734,43.6116,2849400.0],["2024-11-26",43.6878,43.8308,43.1635,43.583,3314300.0],["2024-11-27",43.6592,44.2789,43.2017,43.3637,2072200.0],["2024-11-29",43.5258,43.7641,43.2112,43.297,1158300.0],["2024-12-02",43.4876,43.6592,42.0101,42.1722,2433400.0],["2024-12-03",42.706,42.7632,41.848,42.2865,2466900.0],["2024-12-04",42.2579,42.2579,40.5516,40.6183,3078500.0],["2024-12-05",40.5611,41.2666,40.5611,40.6755,3686500.0],["2024-12-06",40.5421,40.6565,39.0359,39.2743,3184800.0],["2024-12-09",39.8843,40.1989,39.2933,39.4172,2736400.0],["2024-12-10",39.6365,40.218,39.1789,39.4172,3557200.0],["2024-12-11",39.484,40.4468,39.1885,40.2752,2697000.0],["2024-12-12",40.0273,40.0273,39.217,39.3696,2724100.0],["2024-12-13",39.4272,39.6096,38.6494,38.8991,2403200.0],["2024-12-16",38.6014,38.6686,38.0925,38.1885,3261700.0],["2024-12-17",37.7372,37.766,36.7385,37.4299,2668400.0],["2024-12-18",37.5355,37.8236,36.4697,36.4985,2190200.0],["2024-12-19",37.0746,37.3723,36.1912,36.2392,2597700.0],["2024-12-20",36.1816,36.7673,36.0472,36.2776,10750700.0],["2024-12-23",36.028,36.7289,35.8167,36.6137,2200800.0],["2024-12-24",36.7289,37.2186,36.3928,37.2186,978100.0],["2024-12-26",37.161,37.4299,36.8442,37.1514,1462900.0],["2024-12-27",37.2571,37.718,36.9786,37.1418,1452900.0],["2024-12-30",37.5067,38.9183,37.2955,38.2077,2812900.0],["2024-12-31",38.2557,38.9567,38.1501,38.8895,2002400.0],["2025-01-02",39.4368,40.0801,39.2928,39.9553,1743300.0],["2025-01-03",40.1282,40.3202,39.7441,40.1282,1850600.0],["2025-01-06",40.5027,41.4053,39.6576,39.7633,3006400.0],["2025-01-07",40.0897,40.5795,39.6384,40.205,1957400.0],["2025-01-08",40.1186,40.7523,40.0417,40.7427,1892500.0],["2025-01-10",42.039,42.8168,41.4725,41.8758,3501100.0],["2025-01-13",42.5575,44.2476,42.2599,42.8264,4917700.0],["2025-01-14",42.5864,43.3065,42.2311,43.1913,2885200.0],["2025-01-15",43.5466,44.0363,43.2969,43.9211,2893700.0],["2025-01-16",43.4506,44.1707,43.1145,44.0843,3004400.0],["2025-01-17",44.1131,44.334,43.5562,43.9211,2538600.0],["2025-01-21",43.6138,44.1515,42.9512,43.6042,2207700.0],["2025-01-22",43.3834,44.0459,43.2105,43.4506,1651600.0],["2025-01-23",43.8923,44.5068,43.537,43.9307,2640100.0],["2025-01-24",43.9019,44.0555,42.9416,43.1049,2309400.0],["2025-01-27",43.1145,43.1145,41.5781,41.8374,2648800.0],["2025-01-28",42.1831,42.2503,41.3477,42.1158,2451200.0],["2025-01-29",41.9718,42.5287,41.6741,42.4135,1548000.0],["2025-01-30",42.6632,42.6728,41.8374,42.1254,1634300.0],["2025-01-31",41.799,41.9238,40.4258,40.5411,2610300.0],["2025-02-03",40.0321,40.7043,39.3216,40.2818,3278100.0],["2025-02-04",39.8593,42.135,39.5808,41.9718,2890300.0],["2025-02-05",41.8854,42.0486,41.4725,41.6357,2065100.0],["2025-02-06",41.8374,42.0678,40.445,40.6563,3275300.0],["2025-02-07",40.7523,41.3381,40.6659,40.8291,1733300.0],["2025-02-10",41.2804,42.7784,41.2804,42.7208,2310400.0],["2025-02-11",42.9704,44.1323,42.9704,43.5946,2490800.0],["2025-02-12",43.1625,43.3641,41.0212,41.0212,2889800.0],["2025-02-13",41.0308,41.6549,40.493,41.5493,1421600.0],["2025-02-14",41.9334,42.8648,41.9334,42.3751,1909300.0],["2025-02-18",42.6824,43.4026,41.7702,42.6728,1921400.0],["2025-02-19",42.9512,44.0651,42.9224,43.6042,2014800.0],["2025-02-20",43.5466,43.8827,43.1529,43.729,2582300.0],["2025-02-21",43.4122,43.5178,41.4341,41.5877,2740900.0],["2025-02-24",41.7414,41.9718,41.0884,41.7702,2420600.0],["2025-02-25",41.5013,42.0582,40.5027,40.6179,3429500.0],["2025-02-26",40.8099,40.8867,39.8785,40.2338,3730700.0],["2025-02-27",39.7633,42.3655,39.5232,41.4533,5227100.0],["2025-02-28",40.8867,41.7894,40.3778,41.7317,3978100.0],["2025-03-03",42.1831,42.2407,37.7372,38.0925,3988600.0],["2025-03-04",37.4683,38.2077,36.268,37.3723,4339600.0],["2025-03-05",36.6041,37.0554,35.1637,36.7001,4814200.0],["2025-03-06",36.3544,37.0746,35.7399,36.4793,3566000.0],["2025-03-07",36.921,37.8236,36.4601,37.017,3690400.0],["2025-03-10",37.4203,37.6508,36.0856,36.3352,3976500.0],["2025-03-11",36.4889,37.5547,36.4889,37.3915,4210100.0],["2025-03-12",37.6123,38.6974,37.2859,38.1693,3822300.0],["2025-03-13",37.766,38.5342,36.8826,37.1706,3370900.0],["2025-03-14",37.5577,39.2416,37.1803,39.2222,3261800.0],["2025-03-17",39.3771,40.1803,39.2803,39.7642,3387200.0],["2025-03-18",40.4319,40.4319,39.2416,39.4351,2757500.0],["2025-03-19",39.5803,41.4093,39.1158,40.9932,3222500.0],["2025-03-20",40.4513,41.0706,40.2771,40.7609,3461600.0],["2025-03-21",40.7319,40.8867,40.0158,40.1222,22257000.0],["2025-03-24",41.3222,41.8061,40.8577,41.6222,3680000.0],["2025-03-25",42.048,42.4351,41.7287,42.3867,3113900.0],["2025-03-26",42.7448,43.5577,42.4061,42.5512,3260800.0],["2025-03-27",42.2996,42.5416,41.7383,41.9222,2777700.0],["2025-03-28",41.7093,41.8545,40.7029,40.8577,3026600.0],["2025-03-31",40.6448,41.777,40.4222,41.419,3055300.0],["2025-04-01",41.5061,42.7061,41.119,42.4932,2979400.0],["2025-04-02",41.9996,42.7835,41.8351,42.7158,2274600.0],["2025-04-03",39.319,39.9674,37.6835,37.79,5239600.0],["2025-04-04",35.7094,35.8352,31.5771,31.8771,8051300.0],["2025-04-07",30.2901,32.99,29.4191,31.6546,7897500.0],["2025-04-08",33.0191,33.2416,29.5836,30.1739,6065000.0],["2025-04-09",29.0804,35.3707,28.8385,34.8094,6331800.0],["2025-04-10",32.8739,32.8739,29.932,30.6965,5146400.0],["2025-04-11",30.6384,32.0223,29.7868,31.7223,4427000.0],["2025-04-14",32.9997,32.9997,30.8707,31.2481,3946200.0],["2025-04-15",30.8804,31.8965,30.8804,31.161,2977500.0],["2025-04-16",31.3933,32.5836,31.3933,32.032,3330300.0],["2025-04-17",32.3707,33.4933,32.3707,32.7287,3098400.0],["2025-04-21",31.9546,32.09,31.1223,31.5965,2092900.0],["2025-04-22",32.4868,33.0287,31.9642,32.4965,2183800.0],["2025-04-23",33.1352,33.6771,32.032,32.5642,3302300.0],["2025-04-24",32.9126,33.4933,32.5739,33.4158,2811200.0],["2025-04-25",32.8933,33.9094,32.7675,33.5513,2328400.0],["2025-04-28",33.561,34.1029,33.5223,33.8707,2520800.0],["2025-04-29",33.0384,33.7836,32.8352,33.4449,2438200.0],["2025-04-30",32.8062,32.9707,31.8481,32.4965,2998800.0],["2025-05-01",32.3513,33.7449,32.3513,33.2707,2763800.0],["2025-05-02",33.861,34.3932,33.0191,34.3449,4070700.0],["2025-05-05",33.4545,33.861,33.0965,33.3094,2563900.0],["2025-05-06",33.7545,34.6061,33.3384,33.532,5659000.0],["2025-05-07",33.9674,33.9674,32.1868,32.7674,6422700.0],["2025-05-08",33.3674,34.6255,33.2126,34.19,3251800.0],["2025-05-09",35.0223,35.2158,34.4416,34.9739,3344100.0],["2025-05-12",36.59,37.7997,36.59,36.8706,3082100.0],["2025-05-13",37.1803,38.39,36.8513,38.0706,4114100.0],["2025-05-14",37.461,38.1287,37.461,37.7222,3301500.0],["2025-05-15",36.6094,36.919,35.9029,36.4158,3552900.0],["2025-05-16",36.561,36.6868,35.5255,36.1255,4872000.0],["2025-05-19",35.6029,36.0577,35.2448,35.8739,2631400.0],["2025-05-20",35.9513,36.1932,35.4578,35.7481,2857500.0],["2025-05-21",35.5739,35.7287,34.7223,34.761,2911300.0],["2025-05-22",34.3739,34.8674,33.7545,34.519,3056800.0],["2025-05-23",33.861,34.79,33.861,34.7029,3202800.0],["2025-05-27",34.9739,35.4094,34.2481,35.3513,3363100.0],["2025-05-28",35.7674,35.9997,35.1481,35.2545,3795200.0],["2025-05-29",35.4771,35.69,34.9449,35.3513,3258500.0],["2025-05-30",34.9255,35.361,34.3739,34.6642,24051000.0],["2025-06-02",35.6706,36.1448,34.9932,35.3997,3919400.0],["2025-06-03",35.4578,37.1126,34.9642,36.7255,3684800.0],["2025-06-04",36.7352,37.3835,35.9997,36.1448,3191800.0],["2025-06-05",36.4352,36.5126,35.7965,35.8642,3068500.0],["2025-06-06",36.5319,37.1803,36.1642,36.9481,2781300.0],["2025-06-09",37.2964,37.9061,36.9868,37.5577,2569300.0],["2025-06-10",38.148,39.1158,38.0029,38.0997,4624800.0],["2025-06-11",38.4771,39.7351,37.9545,39.3093,6040900.0],["2025-06-12",38.7577,39.29,38.419,39.2222,3155000.0],["2025-06-13",40.6067,41.0454,39.7487,40.8211,4425500.0],["2025-06-16",40.0412,41.0454,39.817,40.3629,3061500.0],["2025-06-17",40.8406,41.2111,40.2264,40.6262,3030700.0],["2025-06-18",40.6457,41.2111,40.1094,40.1874,3478900.0],["2025-06-20",40.2264,40.7237,40.0509,40.4604,3028100.0],["2025-06-23",40.6359,40.9479,37.8281,37.9353,5602500.0],["2025-06-24",37.4186,38.2375,37.0676,37.7013,5450200.0],["2025-06-25",37.5843,37.5843,36.9409,37.0481,2888600.0],["2025-06-26",37.2626,38.0035,37.2041,37.7598,2331200.0],["2025-06-27",37.7111,37.7891,37.1163,37.4478,4526500.0],["2025-06-30",37.3016,37.5453,37.0578,37.0968,3186100.0],["2025-07-01",37.6331,38.959,37.0676,38.3253,3855600.0],["2025-07-02",38.647,39.1442,38.0815,39.0565,2834700.0],["2025-07-03",38.9785,39.3392,38.803,38.92,1910700.0],["2025-07-07",38.7835,39.2222,37.7988,38.296,2285600.0],["2025-07-08",38.4033,40.5774,38.2473,40.0899,3079700.0],["2025-07-09",39.778,40.0607,39.4172,39.4855,2601600.0],["2025-07-10",39.115,39.9242,38.686,39.8852,2620800.0],["2025-07-11",39.9437,41.0356,39.6805,40.8894,3424200.0],["2025-07-14",40.5969,40.6749,39.9145,40.5677,2559700.0],["2025-07-15",40.5872,40.8016,39.4562,39.466,2576400.0],["2025-07-16",39.5147,39.5732,38.1985,38.335,2942800.0],["2025-07-17",38.2278,39.076,38.1108,39.0175,3349300.0],["2025-07-18",39.466,39.7877,38.8323,39.0467,2812300.0],["2025-07-21",38.9687,38.9882,37.8378,37.9353,3454800.0],["2025-07-22",38.0328,38.53,37.9645,38.2668,2634400.0],["2025-07-23",38.2668,38.5983,37.7501,38.4813,3569400.0],["2025-07-24",38.4228,39.0955,38.0913,38.9882,6024400.0],["2025-07-25",39.7975,40.9576,39.5732,40.3922,5744000.0],["2025-07-28",41.0454,41.9228,40.8504,41.8351,4615500.0],["2025-07-29",41.7669,42.1958,41.3379,41.8254,3644600.0],["2025-07-30",41.5621,41.5621,40.6457,41.2111,3714300.0],["2025-07-31",40.4214,41.0454,39.8657,40.1484,3025200.0],["2025-08-01",39.8852,39.9534,38.1888,38.4325,3191500.0],["2025-08-04",38.218,38.8518,37.984,38.374,1923100.0],["2025-08-05",38.5105,39.1637,38.101,39.115,3373800.0],["2025-08-06",39.5537,40.2069,38.3643,38.5495,3138400.0],["2025-08-07",39.1637,39.5732,37.8866,37.9256,2771100.0],["2025-08-08",38.1595,39.037,37.7988,38.9005,3235100.0],["2025-08-11",38.9102,39.3685,37.7598,37.9548,2856600.0],["2025-08-12",38.335,38.9005,37.9743,38.647,2064100.0],["2025-08-13",38.4618,39.037,38.0036,38.5105,5156400.0],["2025-08-14",38.5398,38.881,37.7306,38.842,1964200.0],["2025-08-15",38.803,39.0467,38.2863,38.413,4341300.0],["2025-08-18",37.9353,38.2083,37.4966,38.1595,2612900.0],["2025-08-19",37.7306,38.3935,37.3698,37.5648,2595600.0],["2025-08-20",37.7013,38.14,37.0773,38.0425,2455400.0],["2025-08-21",38.0133,38.608,37.7111,38.257,2738600.0],["2025-08-22",38.3545,39.9437,38.3545,39.9047,3310100.0],["2025-08-25",39.817,40.2654,39.466,40.2069,2445600.0],["2025-08-26",39.9047,40.0217,39.388,39.8852,2122900.0],["2025-08-27",39.6707,40.8407,39.583,40.4312,2260000.0],["2025-08-28",40.6554,41.0649,40.1972,40.9186,2486100.0],["2025-08-29",40.9186,41.4061,40.8504,41.0649,2540300.0],["2025-09-02",40.8796,41.7279,40.4214,41.6791,2575700.0],["2025-09-03",41.0649,41.7279,40.0217,40.2654,2948100.0],["2025-09-04",40.0899,41.5719,39.8657,41.5329,4129800.0],["2025-09-05",40.8114,41.4256,39.8949,40.0607,3572500.0],["2025-09-08",40.7919,40.7919,39.3977,40.0217,5239500.0],["2025-09-09",40.3239,41.2891,40.3239,40.4117,2396200.0],["2025-09-10",40.5482,41.8156,40.4994,41.7961,2739700.0],["2025-09-11",41.2501,41.5719,40.5092,41.3086,3258700.0],["2025-09-12",41.2014,41.9033,40.8114,40.8114,2138900.0],["2025-09-15",41.1158,41.1158,39.7214,39.9374,2762200.0],["2025-09-16",40.4579,41.6755,40.3008,41.5872,3230000.0],["2025-09-17",41.322,41.813,40.7328,41.2042,3151500.0],["2025-09-18",41.489,41.5479,40.5855,41.2435,2569000.0],["2025-09-19",41.1355,41.1747,40.1437,40.507,5147300.0],["2025-09-22",40.3106,40.8114,39.6919,40.5463,2571100.0],["2025-09-23",40.8114,42.4317,40.8114,41.0864,3691400.0],["2025-09-24",41.6854,42.5692,41.4399,42.0192,3032100.0],["2025-09-25",41.7148,42.0978,41.489,41.9407,1948400.0],["2025-09-26",41.9898,43.3253,41.98,42.3924,2690700.0],["2025-09-29",41.8425,42.088,39.7901,39.908,3650100.0],["2025-09-30",39.8883,40.232,38.8376,39.6527,4033100.0],["2025-10-01",39.0733,39.9374,39.0733,39.8,2569100.0],["2025-10-02",39.5446,39.9374,38.5627,38.8474,2905600.0],["2025-10-03",38.818,39.5348,38.7983,39.3973,2616100.0],["2025-10-06",39.7705,39.9473,39.1126,39.3482,1926000.0],["2025-10-07",39.1322,39.3188,38.1993,38.9554,2683900.0],["2025-10-08",39.2206,39.3679,38.3564,39.3482,3123400.0],["2025-10-09",39.4464,40.0454,38.3073,38.4448,2099500.0],["2025-10-10",37.9636,38.1993,36.2255,36.255,3488500.0],["2025-10-13",36.8835,37.3155,36.363,37.3057,2069400.0],["2025-10-14",36.0389,36.8343,35.9898,36.147,3819700.0],["2025-10-15",36.8933,37.1486,36.3237,36.6183,4315500.0],["2025-10-16",36.7951,36.8736,35.4399,35.7836,3675100.0],["2025-10-17",35.8916,36.088,35.1552,35.3221,4288100.0],["2025-10-20",35.4694,35.9015,35.1355,35.6167,2837300.0],["2025-10-21",35.6167,35.8524,35.1944,35.4989,1878900.0],["2025-10-22",35.8131,36.4023,35.4399,35.9015,2998600.0],["2025-10-23",36.9718,37.5905,36.6772,37.2959,3543900.0],["2025-10-24",37.345,38.0226,36.9915,37.0013,3366400.0],["2025-10-27",37.3843,37.4825,36.638,36.6772,2309900.0],["2025-10-28",36.4317,36.471,35.7934,35.9506,1533600.0],["2025-10-29",35.9407,36.6871,35.8327,36.2353,1949900.0],["2025-10-30",36.0488,36.746,35.9506,36.2255,2008900.0],["2025-10-31",36.471,36.9718,36.1077,36.8344,2336600.0],["2025-11-03",36.6871,37.0897,36.1175,36.8638,3015000.0],["2025-11-04",35.9604,36.7067,35.7051,36.6183,3235000.0],["2025-11-05",35.3908,38.2386,34.8311,35.98,12787100.0],["2025-11-06",36.3925,37.345,36.2059,36.8835,5229400.0],["2025-11-07",36.9031,38.2386,36.7067,38.16,6216900.0],["2025-11-10",38.3662,38.4448,37.5217,38.1502,3947200.0],["2025-11-11",38.4841,39.0733,38.3073,38.7198,3787200.0],["2025-11-12",38.327,38.7394,37.5119,37.5414,3732500.0],["2025-11-13",37.4334,38.6608,37.4137,38.1109,3938300.0],["2025-11-14",38.1109,38.5921,37.4923,38.4448,4188800.0],["2025-11-17",38.3172,38.4055,37.3253,37.5119,2761600.0],["2025-11-18",37.1977,38.6805,37.0798,38.3761,4079500.0],["2025-11-19",37.2762,38.5332,37.0013,38.4448,2808500.0],["2025-11-20",38.8081,39.9571,37.8458,37.8654,4204800.0],["2025-11-21",37.9244,38.5627,37.1879,38.2681,3048100.0],["2025-11-24",38.1895,38.9947,37.6101,38.8671,2603800.0],["2025-11-25",38.4841,38.7394,37.9244,38.327,2404400.0],["2025-11-26",38.5725,40.0946,38.3368,39.7214,3335300.0],["2025-11-28",39.6821,40.3891,39.5446,40.2222,1143200.0],["2025-12-01",40.2517,41.3024,39.9473,40.831,3863400.0],["2025-12-02",40.6346,40.7034,39.9767,40.016,2930800.0],["2025-12-03",40.4088,41.6363,40.1535,41.5577,3052400.0],["2025-12-04",41.4595,41.98,41.3515,41.5184,3118900.0],["2025-12-05",41.4497,42.5201,41.4497,41.5184,2944600.0],["2025-12-08",41.0765,41.9407,40.831,41.0962,2461200.0],["2025-12-09",41.0569,41.4399,40.3892,40.6837,2771600.0],["2025-12-10",40.7721,41.0569,40.0553,40.9096,2993900.0],["2025-12-11",40.4775,40.6248,39.5741,39.7607,2273600.0],["2025-12-12",40.2909,40.3695,39.5741,39.6134,2819400.0],["2025-12-15",39.7222,39.7618,38.2085,38.8219,3669200.0],["2025-12-16",38.2679,38.3173,36.7443,36.8828,4730700.0],["2025-12-17",37.1004,38.446,37.0609,38.4064,4132000.0],["2025-12-18",38.3569,38.3569,36.6552,36.7146,3272900.0],["2025-12-19",36.7839,37.516,36.774,36.9916,4844600.0],["2025-12-22",38.0007,38.5152,37.3972,37.4863,2471900.0],["2025-12-23",37.6347,37.9612,37.4269,37.6149,3424200.0],["2025-12-24",37.6248,37.9018,37.2389,37.6446,1277000.0],["2025-12-26",37.516,37.882,37.2587,37.5654,1421600.0],["2025-12-29",38.0106,38.3965,37.8029,38.3767,2723000.0],["2025-12-30",38.6339,39.3166,38.624,39.1385,2482800.0],["2025-12-31",39.1088,39.2473,38.5548,38.7724,1966900.0],["2026-01-02",38.6834,40.2169,38.3866,40.0586,3157300.0],["2026-01-05",40.3752,40.4345,37.6743,38.3767,5264400.0],["2026-01-06",38.3866,38.6042,37.1994,37.328,5320600.0],["2026-01-07",37.4368,37.4467,36.4178,36.586,3571700.0],["2026-01-08",37.1004,39.2671,36.863,38.2679,5760300.0],["2026-01-09",38.5845,38.6834,37.882,38.258,2666900.0],["2026-01-12",38.6339,38.9505,38.1788,38.5449,2991500.0],["2026-01-13",39.0396,40.0982,38.9307,39.0989,4298600.0],["2026-01-14",39.3858,40.7412,39.3265,39.93,4582400.0],["2026-01-15",39.3265,40.1476,38.6141,39.5243,4147900.0],["2026-01-16",39.7222,39.8607,39.0791,39.2671,2496100.0],["2026-01-20",39.5738,40.0784,38.901,39.1385,2928500.0],["2026-01-21",40.0091,41.2656,39.5441,40.3653,4497000.0],["2026-01-22",40.1476,40.672,39.9992,40.2861,3741000.0],["2026-01-23",41.2062,41.5525,40.3455,40.5829,4401100.0],["2026-01-26",40.8303,40.9688,39.6134,40.9193,4836300.0],["2026-01-27",41.1864,42.3934,41.1073,42.3143,4237500.0],["2026-01-28",42.6507,42.9475,41.9185,42.3044,3746400.0],["2026-01-29",43.2641,43.9467,42.7001,43.0068,6178700.0],["2026-01-30",42.898,43.9665,42.0966,43.0068,4544400.0],["2026-02-02",41.2557,42.4033,41.2062,42.0274,6310900.0],["2026-02-03",42.6606,44.016,42.1956,43.64,14168100.0],["2026-02-04",43.9269,45.7473,43.4421,45.6187,6738800.0],["2026-02-05",44.9954,45.223,43.6004,44.4018,4847400.0],["2026-02-06",44.6887,46.2321,44.5106,46.0342,3994800.0],["2026-02-09",45.777,46.8059,45.5791,46.5091,5088700.0],["2026-02-10",46.5388,46.6674,45.9551,46.1332,3228500.0],["2026-02-11",47.0335,47.6568,46.4399,47.2907,3804000.0],["2026-02-12",46.8554,47.3402,44.1842,45.4802,6781200.0],["2026-02-13",45.2625,46.8059,45.2625,46.43,4235200.0],["2026-02-17",46.6575,46.9939,44.5997,45.589,4579800.0],["2026-02-18",47.4985,48.7055,46.6575,48.5571,7835200.0],["2026-02-19",48.9627,50.6842,48.9627,50.1301,6992900.0],["2026-02-20",50.0905,50.3577,49.1507,50.0411,3877300.0],["2026-02-23",50.0114,50.328,49.5068,50.2884,5431500.0],["2026-02-24",50.8029,51.0502,48.8242,49.5563,9320200.0],["2026-02-25",49.6651,49.9718,48.0921,48.8044,4889700.0],["2026-02-26",47.9733,49.6552,47.4391,48.9132,5880900.0],["2026-02-27",49.4574,50.2192,48.5472,50.051,3863200.0],["2026-03-02",51.8318,51.8318,50.1598,51.6042,6153300.0],["2026-03-03",52.2374,52.6431,50.3577,51.2382,5004800.0],["2026-03-04",50.5259,51.2975,49.9026,51.1689,4222500.0],["2026-03-05",51.6042,52.5837,51.4855,52.0692,4384000.0],["2026-03-06",52.4353,52.742,51.2778,51.6933,4820300.0],["2026-03-09",52.0989,53.8204,52.0989,53.1476,9720100.0],["2026-03-10",52.3364,53.7115,51.9109,52.3364,6613500.0],["2026-03-11",52.3462,54.5525,52.3462,54.4733,4930500.0],["2026-03-12",54.5624,55.2549,54.226,54.3447,4861800.0],["2026-03-13",54.1358,55.1903,53.8573,55.0411,3767400.0],["2026-03-16",54.5437,55.3992,53.8871,54.5536,3451700.0],["2026-03-17",54.9515,55.8866,54.6929,55.1505,3532800.0],["2026-03-18",55.5584,56.0856,54.9416,55.7374,5020100.0],["2026-03-19",56.0856,57.349,55.8866,56.6825,4172200.0],["2026-03-20",57.1401,57.6971,56.4139,56.6725,17590200.0],["2026-03-23",55.4489,57.4086,55.2699,56.6427,5136600.0],["2026-03-24",57.528,59.1296,57.349,58.6621,4013600.0],["2026-03-25",57.7867,59.8359,57.339,59.826,3652300.0],["2026-03-26",60.1841,61.6166,60.1343,60.9401,3127600.0],["2026-03-27",61.4673,62.2731,60.8804,61.7558,3912800.0],["2026-03-30",61.3579,62.0443,59.9851,60.3333,4611400.0],["2026-03-31",60.4427,61.2186,57.4882,59.05,4952400.0],["2026-04-01",57.5678,58.4631,56.3442,57.1202,3548200.0],["2026-04-02",59.1097,60.0548,57.9956,58.871,2754800.0],["2026-04-06",58.9605,59.1495,58.493,59.1097,2797600.0],["2026-04-07",59.5673,60.9799,59.3982,60.4129,4499400.0],["2026-04-08",56.2746,56.9709,55.1207,56.4835,5037000.0],["2026-04-09",56.8217,57.5877,55.25,55.8667,4387200.0],["2026-04-10",55.2898,56.6427,55.2898,55.7971,2855500.0],["2026-04-13",56.7322,56.8416,55.439,56.0557,2850800.0],["2026-04-14",55.25,55.4887,54.1358,54.5138,3526900.0],["2026-04-15",54.1159,55.2997,53.8971,54.7526,2090400.0],["2026-04-16",54.7824,55.9662,54.7824,55.429,2992600.0],["2026-04-17",52.2358,52.763,50.7635,52.5342,3814300.0],["2026-04-20",53.2107,53.529,52.5541,53.1709,2622100.0],["2026-04-21",53.1709,54.7028,53.0018,54.6233,2291500.0],["2026-04-22",54.9416,55.5086,54.6233,55.4987,3218300.0],["2026-04-23",55.9364,56.5133,55.3992,56.2845,2417100.0],["2026-04-24",55.8667,56.2647,55.1306,55.439,2562600.0],["2026-04-27",56.1851,57.0107,55.9762,56.6427,3988100.0],["2026-04-28",57.916,58.1846,57.0406,58.1547,5321500.0],["2026-04-29",58.9804,60.8705,58.6422,60.771,3580200.0],["2026-04-30",59.8459,61.4077,59.6867,61.2286,3786700.0],["2026-05-01",60.572,60.9898,59.0301,60.5322,2762400.0],["2026-05-04",60.8804,62.671,60.383,62.6014,3697100.0],["2026-05-05",62.2731,63.1286,61.8851,62.7506,3854600.0],["2026-05-06",59.8856,61.0495,59.0998,59.5872,7110000.0],["2026-05-07",58.1846,58.672,56.4139,58.0055,6165900.0],["2026-05-08",58.4333,58.4333,56.9013,57.528,4801800.0],["2026-05-11",58.5626,58.9406,57.5977,58.7814,5238100.0],["2026-05-12",59.5972,59.5972,57.0804,57.7867,6993700.0],["2026-05-13",58.3139,58.3736,56.4934,57.4882,4628300.0],["2026-05-14",57.3092,58.1149,56.9709,57.9956,3003200.0],["2026-05-15",58.6919,59.7663,58.5228,59.6867,3745500.0],["2026-05-18",59.3087,60.4925,58.8809,59.7165,4133200.0],["2026-05-19",60.3532,60.8904,59.3286,60.572,3644900.0],["2026-05-20",61.1689,61.8354,59.0301,59.2191,4487500.0],["2026-05-21",60.3731,60.393,57.8961,58.5626,2647100.0],["2026-05-22",57.9558,58.8411,57.8563,58.4333,2306200.0],["2026-05-26",57.6971,58.2642,56.0756,56.1751,3348000.0],["2026-05-27",54.8222,56.0856,54.3547,55.3495,3703400.0],["2026-05-28",56.1751,56.205,55.1604,55.5186,3583700.0],["2026-05-29",54.9316,55.7474,54.5735,55.7474,4079400.0],["2026-06-01",56.5233,58.4631,56.5233,57.8364,2893000.0],["2026-06-02",57.6673,58.5924,57.6673,58.2343,1973600.0],["2026-06-03",58.6322,59.5972,58.1547,58.9307,2579100.0],["2026-06-04",58.0751,59.3286,57.8364,58.9804,2529900.0],["2026-06-05",58.6621,58.7317,56.3641,56.4039,2374200.0],["2026-06-08",56.6825,58.0254,56.6825,57.6076,1766900.0],["2026-06-09",57.0804,57.2395,55.1008,56.2945,2867100.0],["2026-06-10",56.7123,58.4432,56.6725,57.6374,2467400.0],["2026-06-11",57.9856,58.5427,55.5484,56.2348,3675700.0],["2026-06-12",55.25,57.4584,55.25,57.15,2207900.0],["2026-06-15",54.3,55.04,53.91,54.31,3044700.0],["2026-06-16",53.22,54.19,53.22,53.5,2120800.0],["2026-06-17",53.45,54.15,52.82,53.61,3695100.0],["2026-06-18",52.85,53.18,52.02,52.41,7140600.0],["2026-06-22",53.88,54.62,52.78,54.62,6167600.0],["2026-06-23",53.59,55.37,53.58,54.87,3902100.0],["2026-06-24",53.17,54.0,52.38,52.76,4543500.0],["2026-06-25",52.26,53.66,52.07,53.55,2636700.0],["2026-06-26",53.12,53.79,52.83,53.19,4064300.0],["2026-06-29",52.92,53.55,52.89,53.2,2625000.0],["2026-06-30",53.51,53.98,52.6,52.65,2855100.0],["2026-07-01",52.5,53.19,51.86,51.98,2497100.0],["2026-07-02",52.47,53.11,52.24,52.96,2206400.0],["2026-07-06",52.78,53.405,52.48,53.3,2060587.551133],["2026-07-07",53.45,55.32,53.45,54.97,2438469.600011],["2026-07-08",56.1,57.02,55.63,56.35,2551523.674812],["2026-07-09",55.75,56.14,54.82,55.05,1906946.644891],["2026-07-10",55.39,55.555,54.53,55.53,1492235.753284],["2026-07-13",56.6,57.16,55.98,56.51,4340972.317304],["2026-07-14",56.86,57.3,55.66,56.31,2937014.318943],["2026-07-15",56.25,56.75,55.31,56.05,2313839.957431],["2026-07-16",56.1,57.08,56.1,56.45,3268015.81636],["2026-07-17",57.48,57.98,56.72,57.79,4603460.176279],["2026-07-20",57.39,58.68,56.99,57.77,3851833.005694],["2026-07-21",58.4,59.39,58.085,59.37,2924168.120293],["2026-07-22",60.01,60.84,60.01,60.51,2914415.806919],["2026-07-23",61.11,62.52,60.85,61.39,5789589.726856],["2026-07-24",61.39,64.61,61.32,63.13,7472991.216438],["2026-07-27",62.14,63.08,60.06,60.08,4006836.266608],["2026-07-28",60.09,60.6299,58.62,59.15,3649287.927624],["2026-07-29",63,63,60.36,61.28,3132866.779738],["2026-07-30",60.45,61.74,60.21,61.62,2835739.673864],["2026-07-31",61.52,62.51,61.02,62.46,2403449.571084]]}