{"t":"PUK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-06-29",10.526,10.6202,10.5024,10.5495,238470.0],["2000-06-30",10.6908,11.0205,10.6908,10.9028,122380.0],["2000-07-03",10.9028,11.2089,10.8557,11.2089,157228.0],["2000-07-05",11.044,11.1147,10.7379,10.8792,268472.0],["2000-07-06",10.8792,10.9499,10.8086,10.8557,107739.0],["2000-07-07",10.7615,10.7615,10.5731,10.5731,58870.0],["2000-07-10",10.6437,10.7379,10.5495,10.6437,68871.0],["2000-07-11",10.7379,10.785,10.6437,10.6908,83511.0],["2000-07-12",10.9499,10.997,10.5966,10.6437,65881.0],["2000-07-13",10.6437,10.7379,10.5966,10.5966,44642.0],["2000-07-14",10.7379,10.8792,10.7379,10.8321,117122.0],["2000-07-17",10.8321,10.9028,10.6908,10.7615,57324.0],["2000-07-18",11.1147,11.3031,11.0911,11.2089,212798.0],["2000-07-19",11.3031,11.3031,11.1618,11.256,144752.0],["2000-07-20",11.256,11.3737,11.2324,11.3502,165888.0],["2000-07-21",11.4679,11.6563,11.4679,11.5386,126710.0],["2000-07-24",11.5386,11.6327,11.3266,11.4444,120421.0],["2000-07-25",11.1618,11.1853,11.0676,11.1382,55777.0],["2000-07-26",10.8086,10.9734,10.6673,10.6673,45055.0],["2000-07-27",10.5731,10.5731,10.0786,10.1021,95161.0],["2000-07-28",10.3141,10.4083,10.0079,10.055,63716.0],["2000-07-31",10.1021,10.1728,9.9844,9.9844,65572.0],["2000-08-01",10.1257,10.3847,10.1257,10.2434,83099.0],["2000-08-02",10.1963,10.1963,10.055,10.0786,17630.0],["2000-08-03",10.0315,10.267,10.0315,10.1963,15362.0],["2000-08-04",10.3376,10.4082,10.2199,10.267,30414.0],["2000-08-07",10.4789,10.6437,10.4789,10.5966,60726.0],["2000-08-08",10.6908,10.785,10.5966,10.7144,44333.0],["2000-08-09",10.8086,10.8086,10.6673,10.6908,30208.0],["2000-08-10",10.6202,10.6202,10.4082,10.4553,39797.0],["2000-08-11",10.4553,10.4553,10.3141,10.3141,12887.0],["2000-08-14",10.5495,10.6908,10.526,10.6437,64334.0],["2000-08-15",10.8086,10.8792,10.7379,10.7379,35879.0],["2000-08-16",10.8557,10.9263,10.8321,10.8321,54643.0],["2000-08-17",11.044,11.2089,11.0205,11.0676,38972.0],["2000-08-18",11.0205,11.0911,11.0205,11.0205,14640.0],["2000-08-21",10.9734,10.9734,10.5731,10.6202,14022.0],["2000-08-22",10.7144,10.7379,10.5731,10.6202,29177.0],["2000-08-23",10.8086,10.9028,10.7379,10.8321,49591.0],["2000-08-24",10.6437,10.6437,10.3847,10.4082,27734.0],["2000-08-25",10.3612,10.3612,10.2905,10.3141,4640.0],["2000-08-28",10.267,10.267,10.1963,10.267,15156.0],["2000-08-29",10.2199,10.2434,10.1728,10.1728,3505.0],["2000-08-30",10.1257,10.1963,10.0786,10.0786,5567.0],["2000-08-31",10.0315,10.0315,9.7489,9.7489,17321.0],["2000-09-01",10.0786,10.1728,9.9608,10.0079,28868.0],["2000-09-05",10.1257,10.1963,10.0786,10.0786,9485.0],["2000-09-06",10.1728,10.2905,10.0786,10.0786,24435.0],["2000-09-07",10.1728,10.1728,10.1257,10.1257,3402.0],["2000-09-08",10.0786,10.1257,10.0315,10.0786,3093.0],["2000-09-11",10.0079,10.055,9.8902,9.8902,7114.0],["2000-09-12",9.9844,10.0315,9.8431,9.8431,22888.0],["2000-09-13",9.7489,9.7489,9.6547,9.6547,8867.0],["2000-09-14",9.6783,9.8431,9.6076,9.6076,15774.0],["2000-09-15",9.7018,9.8902,9.6547,9.6547,13815.0],["2000-09-18",9.6312,9.6312,9.2308,9.3015,28043.0],["2000-09-19",9.5605,9.7725,9.5605,9.7254,23507.0],["2000-09-20",9.8531,9.8531,9.6865,9.7103,42477.0],["2000-09-21",9.9959,9.9959,9.8055,9.8293,20105.0],["2000-09-22",9.9721,10.0435,9.8531,10.0435,27012.0],["2000-09-25",10.0435,10.0911,9.9721,9.9959,7011.0],["2000-09-26",9.9959,10.1387,9.9483,9.9483,6186.0],["2000-09-27",10.1863,10.2815,10.1387,10.2577,31755.0],["2000-09-28",10.1863,10.2815,10.1149,10.2339,7320.0],["2000-09-29",10.1863,10.4243,10.1863,10.2815,18146.0],["2000-10-02",10.2577,10.3053,10.0911,10.2101,15568.0],["2000-10-03",10.2101,10.3767,10.2101,10.3291,23404.0],["2000-10-04",10.2815,10.3291,10.1625,10.2339,16393.0],["2000-10-05",10.2815,10.3529,10.2339,10.2815,5670.0],["2000-10-06",10.2339,10.2815,10.0197,10.0197,24950.0],["2000-10-09",10.1863,10.3291,10.1863,10.3053,14640.0],["2000-10-10",10.4243,10.4481,10.1863,10.2815,17527.0],["2000-10-11",10.2339,10.2815,10.0911,10.2339,14640.0],["2000-10-12",10.1863,10.1863,9.8769,9.9007,30208.0],["2000-10-13",9.9245,10.1863,9.9245,10.0911,27837.0],["2000-10-16",9.9007,9.9483,9.6865,9.8055,16702.0],["2000-10-17",9.7341,9.7341,9.6627,9.6865,9485.0],["2000-10-18",9.6389,9.8055,9.5675,9.7341,15053.0],["2000-10-19",9.8769,9.9245,9.8055,9.8531,33404.0],["2000-10-20",9.8055,9.8769,9.6865,9.8769,24538.0],["2000-10-23",9.8293,9.9959,9.7817,9.9007,29796.0],["2000-10-24",9.9959,10.1863,9.9483,10.0911,20929.0],["2000-10-25",10.0435,10.0435,9.9007,9.9007,8970.0],["2000-10-26",9.9959,9.9959,9.8531,9.9245,8454.0],["2000-10-27",9.9245,10.1387,9.9245,9.9959,11856.0],["2000-10-30",10.0435,10.1387,9.9721,10.1387,21548.0],["2000-10-31",10.2339,10.3291,10.1387,10.2577,13094.0],["2000-11-01",10.2101,10.2815,10.1625,10.2815,4640.0],["2000-11-02",10.3291,10.4243,10.2815,10.2815,10826.0],["2000-11-03",10.2339,10.2339,10.1149,10.2101,6186.0],["2000-11-06",10.1625,10.2815,10.1387,10.1387,8970.0],["2000-11-07",10.3291,10.4243,9.9245,10.2577,46807.0],["2000-11-08",10.2339,10.2339,10.0435,10.0435,11238.0],["2000-11-09",10.5195,10.7575,10.5195,10.6861,79181.0],["2000-11-10",10.9003,11.0907,10.9003,11.0193,54334.0],["2000-11-13",10.9479,11.1621,10.8527,11.0431,23713.0],["2000-11-14",10.9955,10.9955,10.8289,10.9003,9176.0],["2000-11-15",11.0907,11.0907,10.9003,11.0431,9485.0],["2000-11-16",11.1621,11.2335,10.9955,11.1859,17115.0],["2000-11-17",11.6381,11.8047,11.5191,11.5191,73923.0],["2000-11-20",11.4001,11.4001,11.1145,11.1145,12578.0],["2000-11-21",11.2335,11.2811,11.1383,11.1621,49385.0],["2000-11-22",11.1383,11.2335,11.1383,11.1621,56808.0],["2000-11-24",11.2335,11.3525,11.1859,11.2335,14537.0],["2000-11-27",11.3049,11.5429,11.3049,11.5429,106502.0],["2000-11-28",11.6381,11.6619,11.5429,11.5429,12887.0],["2000-11-29",11.5905,11.5905,11.4239,11.4715,4949.0],["2000-11-30",11.4001,11.5905,11.3763,11.5667,25569.0],["2000-12-01",11.6857,11.7809,11.6857,11.7809,21651.0],["2000-12-04",11.8523,11.8999,11.7095,11.7333,7836.0],["2000-12-05",11.9951,12.2331,11.9951,12.1855,15259.0],["2000-12-06",11.8761,11.8761,11.5905,11.5905,8454.0],["2000-12-07",11.7571,11.8999,11.7571,11.8523,5774.0],["2000-12-08",11.8047,11.8047,11.5191,11.7095,8557.0],["2000-12-11",11.8523,11.8999,11.6619,11.8999,11135.0],["2000-12-12",11.8047,11.8047,11.6143,11.7095,4640.0],["2000-12-13",11.8285,11.8999,11.8047,11.8047,6598.0],["2000-12-14",11.8523,11.9951,11.8285,11.8999,10104.0],["2000-12-15",11.8523,11.8523,11.7333,11.7333,7526.0],["2000-12-18",11.9475,12.0189,11.8047,11.8523,10722.0],["2000-12-19",11.9475,11.9475,11.7571,11.7809,7732.0],["2000-12-20",11.9237,12.0427,11.8999,11.9951,4743.0],["2000-12-21",12.0427,12.2331,11.9475,11.9475,11341.0],["2000-12-22",12.0427,12.0427,11.9951,12.0427,1443.0],["2000-12-26",11.9475,11.9475,11.8047,11.8523,6083.0],["2000-12-27",12.1379,12.3045,12.0903,12.1617,8248.0],["2000-12-28",12.2331,12.3283,12.1379,12.2807,8867.0],["2000-12-29",12.2093,12.2331,12.0903,12.1379,3093.0],["2001-01-02",12.3283,12.3283,12.2331,12.3283,5670.0],["2001-01-03",12.4235,12.4473,12.2569,12.4473,7320.0],["2001-01-04",12.3759,12.5187,12.3045,12.3283,16290.0],["2001-01-05",12.2331,12.2331,11.9951,12.1379,42890.0],["2001-01-08",12.1855,12.2093,12.0903,12.2093,11135.0],["2001-01-09",12.1617,12.1617,11.9475,12.1141,22991.0],["2001-01-10",12.0665,12.0665,11.8761,11.8999,5670.0],["2001-01-11",11.8761,11.8761,11.5905,11.6857,8764.0],["2001-01-12",11.4239,11.4239,11.1859,11.2335,17012.0],["2001-01-16",11.2573,11.3049,11.1859,11.2335,9279.0],["2001-01-17",11.2335,11.2811,11.1383,11.1383,6392.0],["2001-01-18",11.5191,11.6381,11.4715,11.6381,12991.0],["2001-01-19",11.3525,11.3525,10.9717,10.9717,13403.0],["2001-01-22",10.8765,10.9241,10.8289,10.9003,4536.0],["2001-01-23",11.0193,11.1383,10.9717,11.0907,7526.0],["2001-01-24",11.2335,11.2573,11.0669,11.1383,20826.0],["2001-01-25",11.0431,11.0431,10.9003,10.9717,4227.0],["2001-01-26",11.1621,11.2811,11.1383,11.1383,7836.0],["2001-01-29",11.4087,11.6143,11.4087,11.6143,10207.0],["2001-01-30",11.6638,11.7095,11.6524,11.7095,9691.0],["2001-01-31",11.5381,11.5762,11.4239,11.4239,9485.0],["2001-02-01",11.5419,11.7666,11.5419,11.7095,5052.0],["2001-02-02",11.6524,11.6524,11.5381,11.5915,13609.0],["2001-02-05",11.6143,11.6143,11.5381,11.5953,16805.0],["2001-02-06",11.5762,11.5762,11.481,11.481,3402.0],["2001-02-07",11.3858,11.3858,11.2525,11.3287,6701.0],["2001-02-08",11.3097,11.3097,11.1383,11.1954,10104.0],["2001-02-09",11.2373,11.3097,11.2335,11.2335,3196.0],["2001-02-12",11.1193,11.1193,11.0431,11.0431,1959.0],["2001-02-13",11.104,11.2335,11.0431,11.0431,8042.0],["2001-02-14",11.6067,11.6143,11.5001,11.5001,50003.0],["2001-02-15",11.3972,11.3972,11.1954,11.2335,10722.0],["2001-02-16",11.2525,11.2906,11.1954,11.2906,4227.0],["2001-02-20",11.005,11.005,10.5861,10.5861,15877.0],["2001-02-21",10.6204,10.6813,10.3957,10.3957,5980.0],["2001-02-22",10.4186,10.5861,10.4186,10.5404,12372.0],["2001-02-23",10.7499,10.7499,10.6623,10.6623,7114.0],["2001-02-26",10.4338,10.4338,10.1482,10.2815,17527.0],["2001-02-27",10.3386,10.3386,9.9769,10.1292,13197.0],["2001-02-28",10.3996,10.4909,10.2815,10.2815,12475.0],["2001-03-01",10.2815,10.3957,10.2244,10.3767,13403.0],["2001-03-02",10.3577,10.4719,10.3577,10.4719,5567.0],["2001-03-05",10.3767,10.3767,10.2815,10.3577,6598.0],["2001-03-06",10.3919,10.3919,10.3234,10.3386,3402.0],["2001-03-07",10.1673,10.2244,10.0149,10.1292,11650.0],["2001-03-08",10.0721,10.0721,9.9769,10.053,6289.0],["2001-03-09",9.9845,10.0797,9.9845,10.0149,4949.0],["2001-03-12",8.6441,8.6822,8.3966,8.4613,217232.0],["2001-03-13",8.625,8.7088,8.4575,8.5755,261049.0],["2001-03-14",8.526,8.526,8.2252,8.3966,114235.0],["2001-03-15",8.5755,8.6136,8.5489,8.587,61035.0],["2001-03-16",8.5832,8.6441,8.4156,8.4461,86707.0],["2001-03-19",8.5451,8.5451,8.3851,8.4918,377346.0],["2001-03-20",8.4994,8.5032,8.1871,8.1909,402605.0],["2001-03-21",8.1643,8.1909,8.0348,8.0615,271875.0],["2001-03-22",7.9625,8.0158,7.3875,7.7111,268060.0],["2001-03-23",7.9053,7.9777,7.8254,7.8482,203416.0],["2001-03-26",8.0386,8.1034,8.0082,8.0843,291876.0],["2001-03-27",8.2633,8.3966,8.2633,8.3889,161455.0],["2001-03-28",8.3858,8.4443,8.2649,8.3273,131865.0],["2001-03-29",8.4053,8.4521,8.1908,8.2454,189395.0],["2001-03-30",8.2883,8.4443,8.2883,8.4443,32683.0],["2001-04-02",8.3858,8.4833,8.2142,8.2688,379614.0],["2001-04-03",8.3624,8.3702,8.1908,8.1947,84336.0],["2001-04-04",9.0099,9.1074,8.9319,9.0099,1006256.0],["2001-04-05",8.8461,8.8539,8.7759,8.8344,154444.0],["2001-04-06",8.7759,8.8344,8.7759,8.8344,18558.0],["2001-04-09",8.8539,8.9202,8.8539,8.9202,8970.0],["2001-04-10",8.7954,8.7954,8.6589,8.7135,24332.0],["2001-04-11",8.6394,8.8929,8.5808,8.8929,247234.0],["2001-04-12",8.6199,8.6199,8.6082,8.616,10929.0],["2001-04-16",8.6394,8.6394,8.5808,8.5808,1340.0],["2001-04-17",8.4833,8.6003,8.3663,8.6003,18661.0],["2001-04-18",8.6003,8.8539,8.5808,8.7174,17012.0],["2001-04-19",8.6393,8.6393,8.5964,8.5964,2371.0],["2001-04-20",8.9163,8.9319,8.8539,8.8539,10826.0],["2001-04-23",8.9046,9.0645,8.8539,8.8539,24125.0],["2001-04-24",8.9709,9.2166,8.9709,8.9709,99904.0],["2001-04-25",9.0099,9.1074,9.0099,9.0489,71861.0],["2001-04-26",9.0099,9.2049,8.9319,9.0684,19074.0],["2001-04-27",9.0294,9.0333,9.0099,9.0099,1443.0],["2001-04-30",8.9904,9.2439,8.9865,9.1269,21136.0],["2001-05-01",9.1074,9.2127,9.1074,9.1464,5774.0],["2001-05-02",9.2673,9.4701,9.2673,9.4467,42993.0],["2001-05-03",9.2634,9.4155,9.2439,9.3609,12269.0],["2001-05-04",9.3219,9.5364,9.3219,9.5169,21754.0],["2001-05-07",9.5364,9.5364,9.3804,9.3804,3505.0],["2001-05-08",9.4389,9.4935,9.4389,9.4779,25878.0],["2001-05-09",9.2049,9.2829,9.2049,9.2439,34848.0],["2001-05-10",9.3024,9.4584,9.3024,9.4272,7320.0],["2001-05-11",9.3609,9.5754,9.2439,9.5364,43611.0],["2001-05-14",9.4194,9.4389,9.4077,9.435,6908.0],["2001-05-15",9.0879,9.2049,9.0879,9.1542,3918.0],["2001-05-16",8.9514,9.0996,8.9514,9.0879,10413.0],["2001-05-17",9.0567,9.1581,9.0567,9.1269,928.0],["2001-05-18",9.1074,9.1464,9.1074,9.1269,2681.0],["2001-05-21",9.1269,9.1737,9.1191,9.1698,13300.0],["2001-05-22",9.1074,9.1074,9.006,9.0099,31239.0],["2001-05-23",8.9787,8.9787,8.7564,8.7759,18558.0],["2001-05-24",8.9319,8.9709,8.8929,8.9007,7320.0],["2001-05-25",8.8734,9.0723,8.8734,9.0684,8248.0],["2001-05-29",8.9904,8.9904,8.9319,8.9709,1856.0],["2001-05-30",8.9904,8.9904,8.9319,8.9358,1546.0],["2001-05-31",8.8734,8.9202,8.8734,8.9124,3196.0],["2001-06-01",8.9319,8.9319,8.7759,8.8266,11135.0],["2001-06-04",8.8539,8.8968,8.8539,8.8773,2165.0],["2001-06-05",8.8812,8.8812,8.8188,8.8422,2165.0],["2001-06-06",8.8344,8.85,8.7759,8.7759,10826.0],["2001-06-07",8.6979,8.6979,8.6199,8.6589,16702.0],["2001-06-08",8.8734,8.8734,8.7759,8.7759,10826.0],["2001-06-11",8.7798,8.7798,8.7174,8.7486,2371.0],["2001-06-12",8.7174,8.7603,8.6784,8.7174,4433.0],["2001-06-13",8.8461,8.9904,8.8461,8.9124,15671.0],["2001-06-14",8.9319,9.0099,8.9202,8.9319,6908.0],["2001-06-15",9.2283,9.3024,9.1698,9.1698,7732.0],["2001-06-18",9.1854,9.2439,9.1308,9.1464,6805.0],["2001-06-19",9.2049,9.2049,9.0684,9.0684,4330.0],["2001-06-20",9.0918,9.3219,9.0918,9.3063,9795.0],["2001-06-21",9.4779,9.5481,9.4779,9.4974,5774.0],["2001-06-22",9.4155,9.4155,9.3843,9.3921,1856.0],["2001-06-25",9.2634,9.3219,9.24,9.2439,5052.0],["2001-06-26",9.0333,9.0879,8.9709,9.0879,3299.0],["2001-06-27",9.2322,9.3531,9.2166,9.3102,4640.0],["2001-06-28",9.318,9.3999,9.318,9.3609,5052.0],["2001-06-29",9.3804,9.435,9.3609,9.435,2681.0],["2001-07-02",9.5911,9.6457,9.5911,9.6301,1856.0],["2001-07-03",9.3219,9.3531,9.3024,9.3531,5464.0],["2001-07-05",9.3258,9.3258,9.2712,9.2907,1856.0],["2001-07-06",9.3219,9.3219,9.2829,9.2829,4227.0],["2001-07-09",9.2634,9.3804,9.1854,9.2829,27837.0],["2001-07-10",9.2829,9.3375,9.2595,9.2751,2371.0],["2001-07-11",9.1074,9.357,9.1074,9.2439,12475.0],["2001-07-12",9.1659,9.1659,9.1464,9.1464,1753.0],["2001-07-13",9.1659,9.3219,9.1542,9.3024,6392.0],["2001-07-16",9.1815,9.1854,9.1425,9.1854,1959.0],["2001-07-17",8.9982,9.1035,8.9982,9.0996,2681.0],["2001-07-18",9.0801,9.1074,9.0684,9.0762,1650.0],["2001-07-19",9.0684,9.0801,9.0489,9.0801,1237.0],["2001-07-20",9.0996,9.2439,9.0996,9.2244,3712.0],["2001-07-23",9.2244,9.2244,9.1464,9.1659,2062.0],["2001-07-24",9.0528,9.1035,9.0528,9.1035,1856.0],["2001-07-25",9.1269,9.1269,9.0684,9.0879,4536.0],["2001-07-26",9.3609,9.3648,9.2829,9.318,8764.0],["2001-07-27",9.4389,9.4974,9.4389,9.4857,6495.0],["2001-07-30",9.4389,9.5949,9.4389,9.5559,9691.0],["2001-07-31",9.4467,9.6535,9.4467,9.5559,21445.0],["2001-08-01",9.8446,9.9031,9.8095,9.9031,15774.0],["2001-08-02",9.8836,9.9109,9.8836,9.9109,4330.0],["2001-08-03",9.985,9.985,9.9382,9.9421,3299.0],["2001-08-06",9.8563,9.8797,9.829,9.868,3402.0],["2001-08-07",9.6574,9.751,9.634,9.751,4124.0],["2001-08-08",9.5169,9.6301,9.5169,9.6301,6083.0],["2001-08-09",9.5949,9.6222,9.5949,9.6183,1031.0],["2001-08-10",9.6847,9.8134,9.673,9.8134,5567.0],["2001-08-13",9.7432,9.79,9.6418,9.751,7732.0],["2001-08-14",9.7315,9.7705,9.7315,9.7627,1443.0],["2001-08-15",9.7315,9.7744,9.7315,9.7627,2062.0],["2001-08-16",9.7315,9.7744,9.7081,9.712,5774.0],["2001-08-17",9.5949,9.673,9.5364,9.634,6392.0],["2001-08-20",9.6574,9.7315,9.5949,9.6145,10826.0],["2001-08-21",9.6144,9.7315,9.6144,9.6418,8764.0],["2001-08-22",9.907,9.907,9.79,9.8095,7217.0],["2001-08-23",9.8329,9.8992,9.8329,9.8563,2578.0],["2001-08-24",9.907,9.9265,9.8875,9.9109,3608.0],["2001-08-27",9.9031,9.907,9.8368,9.8875,24950.0],["2001-08-28",9.9031,9.985,9.9031,9.9616,12063.0],["2001-08-29",10.0942,10.0942,10.024,10.024,2371.0],["2001-08-30",9.8485,9.907,9.8485,9.868,4330.0],["2001-08-31",9.868,9.9226,9.8095,9.8095,7939.0],["2001-09-04",9.6339,9.6573,9.5676,9.5676,6495.0],["2001-09-05",9.591,9.6925,9.591,9.6222,11856.0],["2001-09-06",9.2439,9.2439,9.1191,9.1269,24435.0],["2001-09-07",8.8266,8.9514,8.8266,8.8968,4949.0],["2001-09-10",8.6199,8.7135,8.6199,8.6901,4743.0],["2001-09-17",7.8593,8.1947,7.8593,8.0855,18352.0],["2001-09-18",7.9139,7.9139,7.7618,7.8671,5155.0],["2001-09-19",7.79,7.79,7.5567,7.6318,13403.0],["2001-09-20",7.0466,7.0466,6.7421,6.7421,13403.0],["2001-09-21",6.0105,6.8409,6.0105,6.7421,22991.0],["2001-09-24",7.1177,7.3945,7.1177,7.355,4949.0],["2001-09-25",7.5132,7.6911,7.5132,7.6713,5361.0],["2001-09-26",7.3945,7.3945,7.1968,7.268,13712.0],["2001-09-27",7.3036,7.5923,7.2561,7.5725,7011.0],["2001-09-28",7.96,8.1538,7.96,8.1538,5258.0],["2001-10-01",8.1538,8.1538,7.9679,7.9798,9588.0],["2001-10-02",8.0272,8.1656,7.9877,8.0865,22785.0],["2001-10-03",7.9916,8.1854,7.9877,8.1854,8042.0],["2001-10-04",8.3831,8.5927,8.2843,8.5176,31445.0],["2001-10-05",8.7192,8.9486,8.7192,8.913,24435.0],["2001-10-08",8.4701,8.652,8.4029,8.5808,21445.0],["2001-10-09",8.5531,8.5966,8.4622,8.5808,21136.0],["2001-10-10",8.5215,8.6797,8.5215,8.6599,15465.0],["2001-10-11",8.5413,8.6401,8.5176,8.6006,18970.0],["2001-10-12",8.304,8.4029,8.304,8.4029,7217.0],["2001-10-15",8.2052,8.2487,8.1538,8.221,5361.0],["2001-10-16",8.304,8.3475,8.2447,8.3436,6908.0],["2001-10-17",8.304,8.4029,8.304,8.4029,2784.0],["2001-10-18",8.4899,8.5413,8.4622,8.5017,6083.0],["2001-10-19",8.3831,8.4622,8.3633,8.4424,8867.0],["2001-10-22",8.4306,8.4306,8.2447,8.304,4124.0],["2001-10-23",8.3475,8.5215,8.3475,8.4622,13403.0],["2001-10-24",8.4741,8.6401,8.4266,8.5808,4227.0],["2001-10-25",8.3317,8.4029,8.3159,8.4029,7836.0],["2001-10-26",8.478,8.6955,8.478,8.6401,22063.0],["2001-10-29",8.739,8.7706,8.6006,8.652,9795.0],["2001-10-30",8.4622,8.4701,8.3317,8.3317,6495.0],["2001-10-31",8.4227,8.4503,8.3633,8.4029,3299.0],["2001-11-01",8.5611,8.5769,8.4582,8.478,5464.0],["2001-11-02",9.0791,9.2017,9.0791,9.1463,12372.0],["2001-11-05",8.8972,9.0237,8.8972,9.0237,5980.0],["2001-11-06",8.8181,9.0158,8.8181,9.0158,9898.0],["2001-11-07",8.8181,8.9367,8.8181,8.8774,5361.0],["2001-11-08",9.1186,9.3519,9.1186,9.2531,7939.0],["2001-11-09",9.0158,9.3321,9.0158,9.3282,8351.0],["2001-11-12",8.9763,8.9763,8.6401,8.8576,13094.0],["2001-11-13",8.9763,9.3638,8.8972,9.2135,221562.0],["2001-11-14",9.1344,9.174,8.9525,9.0553,44642.0],["2001-11-15",9.0158,9.0553,8.8972,8.9407,97017.0],["2001-11-16",8.8379,8.8379,8.6995,8.7034,4949.0],["2001-11-19",8.9763,9.0514,8.8576,8.9367,7836.0],["2001-11-20",8.9407,8.9683,8.7864,8.8181,7732.0],["2001-11-21",8.9169,8.9763,8.9169,8.9763,6701.0],["2001-11-23",8.6204,8.6915,8.6204,8.6441,2268.0],["2001-11-26",8.7588,8.8695,8.7588,8.8695,5361.0],["2001-11-27",8.7627,8.7825,8.6599,8.7825,9898.0],["2001-11-28",8.6599,8.7153,8.6441,8.6797,23404.0],["2001-11-29",8.6441,8.6441,8.5611,8.6164,5361.0],["2001-11-30",8.6204,8.6915,8.5611,8.6915,8764.0],["2001-12-03",8.6599,8.6599,8.565,8.5808,20105.0],["2001-12-04",8.6401,8.739,8.6401,8.739,7320.0],["2001-12-05",8.7864,8.9169,8.7864,8.8616,15774.0],["2001-12-06",9.3915,9.5101,9.3045,9.3954,31961.0],["2001-12-07",9.3242,9.3519,9.1937,9.1977,9176.0],["2001-12-10",9.1502,9.2135,9.0949,9.2135,7217.0],["2001-12-11",9.3638,9.3915,9.3321,9.3321,3918.0],["2001-12-12",9.2096,9.2096,9.0356,9.1107,26084.0],["2001-12-13",8.9367,9.0158,8.8734,8.996,8970.0],["2001-12-14",8.8972,9.0633,8.8853,9.0553,8042.0],["2001-12-17",9.0949,9.2926,9.0949,9.2531,15568.0],["2001-12-18",9.0949,9.1582,9.0435,9.1147,44127.0],["2001-12-19",9.0356,9.0356,8.9367,8.9446,4846.0],["2001-12-20",8.6995,9.0356,8.6995,9.0158,20208.0],["2001-12-21",8.996,9.1858,8.9169,9.1779,17115.0],["2001-12-24",9.0909,9.0909,8.9644,8.9644,3402.0],["2001-12-26",8.996,9.1779,8.9763,9.1384,5361.0],["2001-12-27",9.174,9.3638,9.174,9.3361,11753.0],["2001-12-28",9.0949,9.261,9.0949,9.2293,21032.0],["2001-12-31",9.2175,9.2926,9.1898,9.2649,3402.0],["2002-01-02",9.3321,9.3717,9.3005,9.3717,3608.0],["2002-01-03",9.4389,9.5971,9.4389,9.5338,12578.0],["2002-01-04",9.3915,9.4705,9.3915,9.3994,1959.0],["2002-01-07",9.3124,9.3124,9.2293,9.2372,10722.0],["2002-01-08",9.2412,9.2412,9.174,9.2056,9382.0],["2002-01-09",9.1977,9.1977,9.0316,9.0395,7320.0],["2002-01-10",9.0514,9.0988,8.996,9.0435,10722.0],["2002-01-11",9.0672,9.1502,9.0474,9.0593,8660.0],["2002-01-14",8.8972,8.996,8.8774,8.8774,5258.0],["2002-01-15",8.9169,8.9169,8.7944,8.8062,10722.0],["2002-01-16",8.8853,8.9802,8.8774,8.9169,13609.0],["2002-01-17",9.0751,9.1819,9.0751,9.1384,10413.0],["2002-01-18",9.0751,9.1937,9.0751,9.1937,5052.0],["2002-01-22",9.1028,9.1067,8.909,8.909,8248.0],["2002-01-23",9.0158,9.083,9.0158,9.083,4227.0],["2002-01-24",9.0988,9.0988,9.0751,9.0751,722.0],["2002-01-25",8.9565,8.9565,8.7785,8.7864,14434.0],["2002-01-28",8.8774,8.9367,8.8458,8.8458,6392.0],["2002-01-29",8.8853,8.9328,8.7785,8.8774,12887.0],["2002-01-30",8.5017,8.5808,8.4622,8.5215,10104.0],["2002-01-31",8.5452,8.5887,8.4543,8.5215,8970.0],["2002-02-01",8.2922,8.2922,8.1459,8.1498,11753.0],["2002-02-04",8.1498,8.1656,8.0668,8.1656,6186.0],["2002-02-05",8.1379,8.2052,8.1182,8.1261,7939.0],["2002-02-06",8.1459,8.2052,7.9284,8.0589,13712.0],["2002-02-07",8.1459,8.3752,8.1459,8.304,16702.0],["2002-02-08",8.2645,8.4622,8.2605,8.4424,5155.0],["2002-02-11",8.3831,8.3831,8.2922,8.3633,1340.0],["2002-02-12",8.2052,8.2843,8.2052,8.2249,3815.0],["2002-02-13",8.1854,8.3317,8.1775,8.3317,8248.0],["2002-02-14",8.2763,8.3436,8.2447,8.3436,34332.0],["2002-02-15",8.3277,8.3277,8.1459,8.1498,4846.0],["2002-02-19",7.8888,7.9679,7.8611,7.9165,6083.0],["2002-02-20",7.79,7.9323,7.79,7.9244,6598.0],["2002-02-21",7.8532,7.873,7.7702,7.7939,9279.0],["2002-02-22",7.7267,7.7267,7.5804,7.6318,7629.0],["2002-02-25",7.7109,7.8493,7.6911,7.8493,15568.0],["2002-02-26",7.8335,7.8335,7.5923,7.616,5258.0],["2002-02-27",7.4143,7.4539,7.3352,7.3906,8145.0],["2002-02-28",7.3985,7.4934,7.3945,7.4697,47632.0],["2002-03-01",7.5132,7.6713,7.5132,7.5725,6701.0],["2002-03-04",7.6516,7.9877,7.6516,7.9877,18352.0],["2002-03-05",7.9165,7.9165,7.7148,7.7148,5155.0],["2002-03-06",7.6713,7.8177,7.6713,7.8097,8660.0],["2002-03-07",7.9877,8.0668,7.9877,7.9995,7939.0],["2002-03-08",8.0233,8.0865,8.0193,8.051,5361.0],["2002-03-11",8.1063,8.1261,8.0075,8.0272,7836.0],["2002-03-12",8.0312,8.0312,7.9126,7.9126,5464.0],["2002-03-13",7.9481,7.9679,7.8097,7.8137,6908.0],["2002-03-14",7.877,8.1063,7.8572,8.0984,17630.0],["2002-03-15",8.13,8.3357,8.13,8.2645,7423.0],["2002-03-18",8.3831,8.4385,8.3475,8.3752,8351.0],["2002-03-19",8.4227,8.5413,8.4227,8.5294,5052.0],["2002-03-20",8.4512,8.4917,8.208,8.3093,14228.0],["2002-03-21",8.3661,8.6741,8.3458,8.5444,37013.0],["2002-03-22",8.3093,8.3093,8.0945,8.2445,12681.0],["2002-03-25",8.1796,8.2566,8.1675,8.1715,8454.0],["2002-03-26",8.1715,8.2242,8.1553,8.1675,8867.0],["2002-03-27",8.1148,8.208,8.1148,8.1877,5877.0],["2002-03-28",8.3296,8.4107,8.3296,8.4107,3299.0],["2002-04-01",8.4107,8.4917,8.3823,8.4512,8248.0],["2002-04-02",8.512,8.6539,8.4715,8.5323,12991.0],["2002-04-03",8.6822,8.6822,8.5728,8.6133,8042.0],["2002-04-04",8.4512,8.6133,8.4512,8.5971,20311.0],["2002-04-05",8.6539,8.7147,8.5323,8.6174,8970.0],["2002-04-08",8.4552,8.5768,8.439,8.4755,20620.0],["2002-04-09",8.4958,8.6741,8.4755,8.5323,15877.0],["2002-04-10",8.6741,8.7755,8.6741,8.7228,7836.0],["2002-04-11",8.7228,8.7228,8.4715,8.4715,6083.0],["2002-04-12",8.6903,8.7106,8.6539,8.6984,3712.0],["2002-04-15",8.7349,8.816,8.6782,8.6984,5980.0],["2002-04-16",8.6539,8.8565,8.6539,8.8282,7732.0],["2002-04-17",8.8565,8.9416,8.8565,8.9335,5052.0],["2002-04-18",8.7957,8.9214,8.7957,8.8322,8454.0],["2002-04-19",8.9376,9.0268,8.9376,8.9984,5464.0],["2002-04-22",8.97,8.97,8.9173,8.9214,4330.0],["2002-04-23",8.9011,8.9011,8.7633,8.7957,6598.0],["2002-04-24",8.8565,9.0187,8.8565,8.9376,6186.0],["2002-04-25",8.8768,8.8768,8.7755,8.7957,16084.0],["2002-04-26",8.743,8.743,8.5728,8.5768,2784.0],["2002-04-29",8.6133,8.6741,8.6133,8.6741,2268.0],["2002-04-30",8.6255,8.6822,8.6255,8.6336,2062.0],["2002-05-01",8.6376,8.662,8.5525,8.5647,10104.0],["2002-05-02",8.5444,8.5444,8.4228,8.4228,3918.0],["2002-05-03",8.6012,8.6052,8.5809,8.5809,7526.0],["2002-05-06",8.5809,8.6944,8.5809,8.6093,6186.0],["2002-05-07",8.4471,8.4471,8.2647,8.3296,17836.0],["2002-05-08",8.3499,8.439,8.3499,8.439,1340.0],["2002-05-09",8.2688,8.3174,8.2039,8.2931,6083.0],["2002-05-10",8.2485,8.2688,8.1675,8.2526,5877.0],["2002-05-13",8.1877,8.3093,8.1675,8.3093,3918.0],["2002-05-14",8.1188,8.1796,8.1188,8.1269,7836.0],["2002-05-15",8.0459,8.2891,8.0175,8.2891,21857.0],["2002-05-16",8.0864,8.1675,8.0661,8.1675,4227.0],["2002-05-17",8.208,8.2647,8.1958,8.2566,3918.0],["2002-05-20",8.1472,8.1512,8.0823,8.1067,3505.0],["2002-05-21",8.0053,8.0256,7.8027,7.8635,28868.0],["2002-05-22",8.0053,8.1269,7.9851,8.1067,14022.0],["2002-05-23",8.1067,8.1107,8.0053,8.0256,11650.0],["2002-05-24",8.0661,8.1472,8.0499,8.1391,4433.0],["2002-05-28",8.1675,8.1877,8.0499,8.1107,6289.0],["2002-05-29",8.0459,8.1067,7.9972,8.0742,5258.0],["2002-05-30",8.0094,8.0256,7.9851,8.0053,9691.0],["2002-05-31",8.0661,8.0864,7.904,7.904,8764.0],["2002-06-03",7.9445,7.9445,7.8027,7.8067,6701.0],["2002-06-04",7.8067,7.8229,7.7419,7.7621,12887.0],["2002-06-05",7.6608,7.7621,7.6608,7.7135,68149.0],["2002-06-06",7.6811,7.6851,7.5797,7.6567,21136.0],["2002-06-07",7.4095,7.4095,7.296,7.3973,9279.0],["2002-06-10",7.3487,7.3487,7.1987,7.3163,18970.0],["2002-06-11",7.3406,7.4379,7.3406,7.4298,21342.0],["2002-06-12",7.1947,7.2109,7.1582,7.1866,15156.0],["2002-06-13",6.8826,6.8907,6.7285,6.8096,19692.0],["2002-06-14",6.534,6.7204,6.4448,6.6718,12063.0],["2002-06-17",6.9717,7.1906,6.9717,7.1744,46395.0],["2002-06-18",7.0731,7.1339,6.992,7.0933,63716.0],["2002-06-19",6.8947,6.9109,6.7569,6.761,15774.0],["2002-06-20",6.688,6.992,6.6677,6.8663,40312.0],["2002-06-21",6.8907,7.0487,6.8907,7.0487,34126.0],["2002-06-24",6.9515,6.9515,6.688,6.8299,12887.0],["2002-06-25",6.919,7.1095,6.8623,6.8907,13403.0],["2002-06-26",6.842,6.9798,6.7691,6.9798,18867.0],["2002-06-27",7.0731,7.1663,6.9758,7.1176,13094.0],["2002-06-28",7.3608,7.5838,7.3608,7.5838,16702.0],["2002-07-01",7.5838,7.5838,7.3365,7.3811,25878.0],["2002-07-02",7.1136,7.1339,6.9069,6.9069,16599.0],["2002-07-03",6.692,6.7691,6.5502,6.6272,17115.0],["2002-07-05",6.9515,7.2109,6.9515,7.1866,12991.0],["2002-07-08",7.2352,7.2352,7.069,7.1176,9073.0],["2002-07-09",7.1258,7.1501,6.8501,6.8704,34229.0],["2002-07-10",7.142,7.142,6.6839,6.692,10619.0],["2002-07-11",6.4853,6.4853,6.3232,6.3475,8248.0],["2002-07-12",6.3475,6.3475,6.1165,6.153,32786.0],["2002-07-15",6.2178,6.2178,5.9949,6.1003,20414.0],["2002-07-16",5.8165,6.0597,5.8084,6.0192,17630.0],["2002-07-17",6.1611,6.4043,6.1611,6.1732,25053.0],["2002-07-18",6.4326,6.461,6.2421,6.2624,11444.0],["2002-07-19",6.2016,6.3637,6.1408,6.2016,31858.0],["2002-07-22",6.0395,6.1084,5.7476,5.7841,13197.0],["2002-07-23",5.5733,5.5733,5.1883,5.2328,11444.0],["2002-07-24",5.168,5.7152,5.1315,5.7152,61344.0],["2002-07-25",5.6544,5.7436,5.5733,5.7355,13815.0],["2002-07-26",5.6949,5.7192,5.6179,5.6747,6186.0],["2002-07-29",6.0516,6.2583,6.0314,6.2583,13197.0],["2002-07-30",6.1894,6.307,6.0516,6.2827,15568.0],["2002-07-31",6.1935,6.2827,6.1205,6.2827,22579.0],["2002-08-01",6.3962,6.4488,5.8571,5.9787,35363.0],["2002-08-02",5.9746,5.9787,5.7963,5.8044,14949.0],["2002-08-05",5.8084,5.9179,5.6017,5.6382,28765.0],["2002-08-06",5.6909,6.0395,5.6909,6.0395,18043.0],["2002-08-07",6.1165,6.1611,5.926,6.1611,12372.0],["2002-08-08",6.1205,6.1611,5.8976,6.153,14949.0],["2002-08-09",6.1813,6.3029,6.1408,6.3029,10826.0],["2002-08-12",6.1611,6.2138,6.0922,6.2138,14537.0],["2002-08-13",6.2664,6.3678,6.2219,6.2908,21032.0],["2002-08-14",6.4934,6.688,6.4164,6.5786,14331.0],["2002-08-15",6.7893,7.0893,6.7569,7.0325,17012.0],["2002-08-16",6.9474,6.9474,6.7812,6.7853,18970.0],["2002-08-19",6.838,7.296,6.838,7.296,19177.0],["2002-08-20",7.1379,7.1379,6.9474,6.992,16702.0],["2002-08-21",7.1339,7.1541,7.0487,7.1095,10722.0],["2002-08-22",7.0933,7.1744,7.0325,7.1744,2474.0],["2002-08-23",7.0528,7.0528,6.842,6.8947,7320.0],["2002-08-26",6.8704,6.9717,6.8177,6.9717,13300.0],["2002-08-27",7.0244,7.2149,7.0244,7.1541,11444.0],["2002-08-28",6.8704,6.8704,6.6475,6.7691,13197.0],["2002-08-29",6.5542,6.5745,6.4205,6.5502,21960.0],["2002-08-30",6.4286,6.5056,6.4286,6.4691,5052.0],["2002-09-03",6.2016,6.2016,5.8652,5.9422,19589.0],["2002-09-04",5.9584,6.1043,5.9584,6.08,64644.0],["2002-09-05",5.8287,5.9219,5.7882,5.8368,27734.0],["2002-09-06",6.1205,6.1813,6.0192,6.0192,18764.0],["2002-09-09",5.9422,6.1489,5.9057,6.1003,22579.0],["2002-09-10",5.8773,6.1611,5.7963,6.1003,18146.0],["2002-09-11",5.7944,5.8855,5.7613,5.8068,46807.0],["2002-09-12",5.6495,5.6495,5.4881,5.5502,24435.0],["2002-09-13",5.4592,5.4674,5.2191,5.2977,21032.0],["2002-09-16",5.3226,5.3226,5.2398,5.2729,21857.0],["2002-09-17",5.2729,5.2729,5.0287,5.2067,31549.0],["2002-09-18",4.9873,4.9873,4.6148,4.8011,37116.0],["2002-09-19",4.5486,4.7473,4.47,4.6355,39075.0],["2002-09-20",4.7804,4.8011,4.6728,4.7555,20517.0],["2002-09-23",4.3913,4.3913,4.263,4.3458,16393.0],["2002-09-24",4.2134,4.4286,4.1596,4.2961,45570.0],["2002-09-25",4.4824,4.6562,4.4286,4.6065,36291.0],["2002-09-26",4.7804,4.9252,4.7183,4.9211,27425.0],["2002-09-27",4.6769,4.6893,4.5114,4.5527,39281.0],["2002-09-30",4.5527,4.5527,4.4079,4.47,25672.0],["2002-10-01",4.6438,4.8425,4.6148,4.8011,14228.0],["2002-10-02",4.8632,4.9252,4.7514,4.8176,18867.0],["2002-10-03",4.8673,4.8673,4.6562,4.6976,15156.0],["2002-10-04",4.6976,4.6976,4.4162,4.4493,12578.0],["2002-10-07",4.6562,4.7597,4.5527,4.5734,46704.0],["2002-10-08",4.6935,4.7431,4.6314,4.7307,15362.0],["2002-10-09",4.7473,4.8839,4.7183,4.8549,57117.0],["2002-10-10",4.83,5.215,4.739,5.1529,37735.0],["2002-10-11",5.2977,5.6785,5.2977,5.5295,24022.0],["2002-10-14",5.3391,5.484,5.2605,5.4136,64334.0],["2002-10-15",5.7985,5.9393,5.6909,5.9144,16599.0],["2002-10-16",5.5875,5.6702,5.484,5.5709,16084.0],["2002-10-17",6.1048,6.1876,6.0262,6.1255,24847.0],["2002-10-18",5.9517,5.9517,5.5875,5.8027,72582.0],["2002-10-21",5.8358,6.171,5.7944,6.1255,74851.0],["2002-10-22",6.0386,6.0634,5.8896,5.9517,31858.0],["2002-10-23",5.6826,5.7944,5.5254,5.7033,42993.0],["2002-10-24",5.7365,5.9186,5.7365,5.8151,12784.0],["2002-10-25",5.7323,5.8979,5.6909,5.8979,12991.0],["2002-10-28",6.0634,6.1255,5.9806,6.051,11444.0],["2002-10-29",5.96,5.96,5.5875,5.7572,102172.0],["2002-10-30",5.7199,6.0013,5.6288,5.8565,27425.0],["2002-10-31",5.9144,6.0096,5.8937,5.9682,14434.0],["2002-11-01",5.8192,6.022,5.7654,5.96,26394.0],["2002-11-04",6.0551,6.32,6.0262,6.1793,61963.0],["2002-11-05",6.32,6.498,6.2083,6.2993,121452.0],["2002-11-06",6.3697,6.5394,6.1752,6.4442,58870.0],["2002-11-07",6.2911,6.2911,5.9517,6.0427,87841.0],["2002-11-08",6.0013,6.0924,5.9227,5.9227,14022.0],["2002-11-11",5.9393,5.9806,5.6909,5.9186,111760.0],["2002-11-12",5.7944,5.9806,5.6247,5.8979,123514.0],["2002-11-13",5.6578,5.7199,5.5461,5.5502,120215.0],["2002-11-14",5.811,6.0013,5.811,5.9393,44127.0],["2002-11-15",5.8772,6.0427,5.7944,5.9475,74748.0],["2002-11-18",6.1214,6.1876,6.0427,6.1048,23404.0],["2002-11-19",6.0634,6.1462,5.9641,6.0634,107430.0],["2002-11-20",6.0262,6.229,6.0013,6.2248,57324.0],["2002-11-21",6.2745,6.6925,6.2745,6.6884,51962.0],["2002-11-22",6.7049,6.9947,6.7049,6.9533,45673.0],["2002-11-25",6.7794,6.7794,6.6222,6.6801,24950.0],["2002-11-26",6.5187,6.5187,6.2124,6.2579,41652.0],["2002-11-27",6.2786,6.5642,6.2704,6.5353,64128.0],["2002-11-29",6.8746,7.0236,6.8746,7.0236,7217.0],["2002-12-02",7.0568,7.0981,6.8912,6.974,17630.0],["2002-12-03",6.7712,6.8001,6.5766,6.6263,32786.0],["2002-12-04",6.5684,6.7132,6.527,6.6801,8145.0],["2002-12-05",6.6015,6.6015,6.3407,6.3573,11238.0],["2002-12-06",6.3035,6.5725,6.2745,6.5725,20517.0],["2002-12-09",6.2662,6.2662,6.0593,6.1379,14022.0],["2002-12-10",6.1048,6.1379,5.8979,6.0634,28352.0],["2002-12-11",6.051,6.2,6.0427,6.0469,17115.0],["2002-12-12",6.1628,6.1628,5.8772,5.8772,11238.0],["2002-12-13",5.8523,5.8772,5.7571,5.8399,11341.0],["2002-12-16",5.9889,6.3407,5.9889,6.2911,21032.0],["2002-12-17",6.229,6.229,6.022,6.0427,10619.0],["2002-12-18",6.0013,6.0013,5.8358,5.8896,22373.0],["2002-12-19",5.7033,5.8482,5.6288,5.7033,24847.0],["2002-12-20",5.7944,5.8813,5.7737,5.7903,23610.0],["2002-12-23",5.8855,5.9558,5.8358,5.8606,10207.0],["2002-12-24",5.873,6.0841,5.8565,6.0841,7320.0],["2002-12-26",6.0841,6.0841,5.9558,5.9641,16908.0],["2002-12-27",5.8151,5.8151,5.6082,5.6371,23816.0],["2002-12-30",5.811,5.9765,5.7654,5.9517,29074.0],["2002-12-31",5.8772,5.8813,5.6992,5.7406,30414.0],["2003-01-02",5.8855,6.2497,5.8855,6.1255,23404.0],["2003-01-03",6.1545,6.1586,6.0634,6.1172,6701.0],["2003-01-06",6.0138,6.1545,5.9393,6.1421,37528.0],["2003-01-07",5.8855,5.8855,5.7489,5.8151,48663.0],["2003-01-08",5.6744,5.8316,5.6164,5.6537,57530.0],["2003-01-09",5.7737,5.8151,5.7075,5.811,31961.0],["2003-01-10",5.811,5.9268,5.811,5.8979,23610.0],["2003-01-13",5.9393,5.9393,5.7613,5.811,20001.0],["2003-01-14",5.7116,5.873,5.7116,5.8606,17939.0],["2003-01-15",5.724,5.724,5.5461,5.633,26084.0],["2003-01-16",5.575,5.6247,5.4633,5.5668,57530.0],["2003-01-17",5.4964,5.4964,5.3391,5.4053,23301.0],["2003-01-21",5.1073,5.2274,5.0577,5.1115,45364.0],["2003-01-22",4.9501,5.066,4.9128,5.037,40828.0],["2003-01-23",5.1694,5.3019,5.1032,5.2977,110523.0],["2003-01-24",5.335,5.3764,5.2439,5.277,37013.0],["2003-01-27",5.1405,5.2274,4.888,4.9584,59076.0],["2003-01-28",4.9666,4.9666,4.8011,4.9501,32373.0],["2003-01-29",4.9749,5.0494,4.8466,5.008,22167.0],["2003-01-30",5.1694,5.2191,5.0867,5.1363,41859.0],["2003-01-31",5.1818,5.5461,5.1818,5.4467,151351.0],["2003-02-03",5.6123,5.6123,5.5005,5.513,53406.0],["2003-02-04",5.4716,5.4881,5.2067,5.2977,78768.0],["2003-02-05",5.4426,5.5709,5.4426,5.4881,35054.0],["2003-02-06",5.5709,5.5709,5.3019,5.3391,42374.0],["2003-02-07",5.5378,5.5378,5.3391,5.3805,39384.0],["2003-02-10",5.4219,5.455,5.2688,5.3598,72170.0],["2003-02-11",5.4178,5.5585,5.4178,5.4757,33920.0],["2003-02-12",5.3929,5.3929,5.1818,5.186,14743.0],["2003-02-13",5.306,5.4219,5.2439,5.3184,30930.0],["2003-02-14",5.5088,5.753,5.5088,5.6868,48972.0],["2003-02-18",5.5957,5.7778,5.5295,5.7489,42477.0],["2003-02-19",5.484,5.5171,5.2895,5.3102,60726.0],["2003-02-20",5.3391,5.3391,5.215,5.2398,21960.0],["2003-02-21",5.1736,5.3019,5.1487,5.2688,54540.0],["2003-02-24",5.3102,5.3433,5.2232,5.2398,43921.0],["2003-02-25",4.3334,4.3996,4.0975,4.3375,148773.0],["2003-02-26",4.3375,4.4948,4.3375,4.4203,63200.0],["2003-02-27",4.383,4.4286,4.263,4.3789,58870.0],["2003-02-28",4.4286,4.5114,4.3624,4.4286,88769.0],["2003-03-03",4.4782,4.5527,4.3044,4.3872,86707.0],["2003-03-04",4.3872,4.4037,4.2589,4.3499,53096.0],["2003-03-05",4.2589,4.3044,4.1844,4.2382,89182.0],["2003-03-06",4.1389,4.1596,3.9899,4.0437,196199.0],["2003-03-07",4.0354,4.0975,4.0271,4.0726,38147.0],["2003-03-10",4.0147,4.0147,3.874,3.9443,28765.0],["2003-03-11",4.0147,4.1306,4.0147,4.0561,21548.0],["2003-03-12",3.9733,4.0147,3.7457,3.9154,27528.0],["2003-03-13",4.1182,4.3251,4.1182,4.2837,49694.0],["2003-03-14",4.2837,4.3872,4.2465,4.3375,51138.0],["2003-03-17",4.3458,4.8632,4.3044,4.859,46704.0],["2003-03-18",4.7597,4.8052,4.5734,4.768,43818.0],["2003-03-19",4.8671,4.9456,4.7928,4.8234,37013.0],["2003-03-20",4.7055,4.7623,4.6488,4.7099,40106.0],["2003-03-21",4.7972,5.1944,4.7841,5.094,38250.0],["2003-03-24",4.7972,4.8016,4.6706,4.7186,28146.0],["2003-03-25",4.7579,4.8889,4.6968,4.7841,34745.0],["2003-03-26",4.8278,4.8627,4.8103,4.8147,10929.0],["2003-03-27",4.7623,4.7928,4.6619,4.6924,12063.0],["2003-03-28",4.5702,4.6706,4.5222,4.6357,20105.0],["2003-03-31",4.4044,4.4174,4.2603,4.3869,32992.0],["2003-04-01",4.4174,4.5178,4.3694,4.4262,32064.0],["2003-04-02",4.6488,4.771,4.6488,4.7579,36085.0],["2003-04-03",4.7492,4.8016,4.6706,4.7317,15980.0],["2003-04-04",4.6968,4.7754,4.6488,4.723,20001.0],["2003-04-07",4.9849,5.0678,4.8889,4.9194,71345.0],["2003-04-08",4.9587,5.0111,4.9282,4.9762,21548.0],["2003-04-09",5.0504,5.0504,4.867,4.8801,53921.0],["2003-04-10",4.9107,4.95,4.8365,4.95,11753.0],["2003-04-11",4.9631,4.9849,4.6706,4.8889,49591.0],["2003-04-14",4.9282,5.0853,4.9194,5.0155,32786.0],["2003-04-15",5.1726,5.3472,5.1682,5.3036,32476.0],["2003-04-16",5.1813,5.1813,5.0417,5.0766,29796.0],["2003-04-17",5.094,5.1726,5.0417,5.0853,10826.0],["2003-04-21",5.1159,5.142,5.1028,5.1071,13197.0],["2003-04-22",5.1508,5.3123,5.129,5.273,25259.0],["2003-04-23",5.4301,5.5436,5.4301,5.5305,30311.0],["2003-04-24",5.3254,5.3254,5.1508,5.1944,41962.0],["2003-04-25",5.0591,5.0591,4.7492,4.8409,60520.0],["2003-04-28",5.0198,5.1857,5.0198,5.1813,36188.0],["2003-04-29",5.3603,5.4563,5.2206,5.2817,28456.0],["2003-04-30",5.3385,5.4563,5.3385,5.4476,17939.0],["2003-05-01",5.3254,5.3647,5.1857,5.3123,32270.0],["2003-05-02",5.3254,5.4869,5.3167,5.4345,11856.0],["2003-05-05",5.4301,5.5873,5.4301,5.5131,23197.0],["2003-05-06",5.6135,5.7008,5.5,5.5873,42477.0],["2003-05-07",5.5436,5.6484,5.4389,5.5262,57117.0],["2003-05-08",5.4825,5.4825,5.3123,5.3123,33404.0],["2003-05-09",5.3734,5.5742,5.3734,5.5218,27012.0],["2003-05-12",5.5524,5.6571,5.5174,5.6571,16908.0],["2003-05-13",5.6047,5.6309,5.4563,5.4694,23094.0],["2003-05-14",5.5524,5.6222,5.5087,5.6222,4743.0],["2003-05-15",5.644,5.6964,5.6309,5.6615,11135.0],["2003-05-16",5.7663,5.8623,5.7401,5.8361,14949.0],["2003-05-19",5.6178,5.6178,5.4607,5.4825,39694.0],["2003-05-20",5.548,5.5829,5.4345,5.4651,17836.0],["2003-05-21",5.3952,5.4738,5.369,5.4127,11444.0],["2003-05-22",5.3079,5.5,5.2424,5.4782,37941.0],["2003-05-23",5.3167,5.3167,5.129,5.2381,52993.0],["2003-05-27",5.1944,5.3909,5.1944,5.3865,91965.0],["2003-05-28",5.3865,5.3865,5.3036,5.3472,22785.0],["2003-05-29",5.3909,5.5349,5.3734,5.3996,74335.0],["2003-05-30",5.4694,5.6309,5.4694,5.6004,32683.0],["2003-06-02",5.6004,5.6615,5.5349,5.5611,26806.0],["2003-06-03",5.5044,5.5218,5.4258,5.5,24538.0],["2003-06-04",5.3516,5.3647,5.2599,5.3297,52684.0],["2003-06-05",5.3167,5.4651,5.3167,5.4651,28043.0],["2003-06-06",5.5087,5.5218,5.3341,5.4127,113616.0],["2003-06-09",5.3428,5.3428,5.2381,5.2861,31033.0],["2003-06-10",5.3297,5.4345,5.2992,5.3952,67015.0],["2003-06-11",5.4782,5.6964,5.4607,5.6047,46601.0],["2003-06-12",5.6091,5.6309,5.4956,5.5349,89491.0],["2003-06-13",5.5873,5.5873,5.3996,5.404,43818.0],["2003-06-16",5.5,5.6659,5.5,5.6615,31549.0],["2003-06-17",5.8405,5.9059,5.7706,5.7968,40312.0],["2003-06-18",5.8405,5.9365,5.8405,5.8754,30002.0],["2003-06-19",5.8274,5.8317,5.6833,5.7139,29383.0],["2003-06-20",5.7095,5.8055,5.6964,5.7401,35157.0],["2003-06-23",5.6266,5.6746,5.5698,5.6091,59901.0],["2003-06-24",5.5655,5.5655,5.4563,5.4607,20311.0],["2003-06-25",5.5,5.5131,5.4476,5.4607,9279.0],["2003-06-26",5.4127,5.452,5.3254,5.452,12784.0],["2003-06-27",5.4563,5.4607,5.3254,5.3254,25259.0],["2003-06-30",5.4301,5.4563,5.3254,5.3297,18352.0],["2003-07-01",5.273,5.3297,5.2075,5.3254,39590.0],["2003-07-02",5.369,5.452,5.3428,5.4127,28868.0],["2003-07-03",5.2817,5.321,5.2206,5.2992,30414.0],["2003-07-07",5.5305,5.7226,5.5305,5.6702,52065.0],["2003-07-08",5.8099,5.954,5.8099,5.9496,38663.0],["2003-07-09",5.8536,5.919,5.8099,5.8797,30002.0],["2003-07-10",5.7924,5.7924,5.6528,5.6964,26394.0],["2003-07-11",5.823,5.9976,5.823,5.9103,37735.0],["2003-07-14",6.1111,6.2551,6.1111,6.2028,28352.0],["2003-07-15",6.2028,6.2508,6.098,6.1242,47632.0],["2003-07-16",6.2071,6.2202,6.0151,6.0631,80006.0],["2003-07-17",5.9583,5.967,5.8405,5.8623,33508.0],["2003-07-18",5.9409,6.0238,5.8666,6.0194,17218.0],["2003-07-21",5.8579,5.8579,5.7619,5.8186,19383.0],["2003-07-22",5.7793,5.8928,5.727,5.8841,23197.0],["2003-07-23",5.7793,5.7968,5.7182,5.7968,15980.0],["2003-07-24",5.9845,6.2639,5.9714,5.9758,88047.0],["2003-07-25",6.1678,6.373,6.1111,6.3293,51447.0],["2003-07-28",6.277,6.277,6.1984,6.1984,19589.0],["2003-07-29",6.0893,6.1722,5.9714,6.0456,35054.0],["2003-07-30",5.8841,5.9452,5.7968,5.9409,24332.0],["2003-07-31",5.9845,6.098,5.9583,5.9845,34126.0],["2003-08-01",5.9365,5.967,5.8623,5.8797,14949.0],["2003-08-04",5.8623,5.9496,5.8623,5.9278,9176.0],["2003-08-05",5.9365,5.9365,5.8099,5.8099,28249.0],["2003-08-06",5.7095,5.7706,5.6135,5.7139,301980.0],["2003-08-07",5.7051,5.7837,5.6528,5.7444,76088.0],["2003-08-08",5.775,5.775,5.6397,5.7182,13609.0],["2003-08-11",5.7182,5.7619,5.6702,5.7357,11444.0],["2003-08-12",5.7313,5.7881,5.6964,5.7575,24538.0],["2003-08-13",5.8841,5.8841,5.7924,5.871,22063.0],["2003-08-14",5.8928,6.0107,5.8928,5.9714,38456.0],["2003-08-15",6.002,6.0762,6.002,6.0587,6805.0],["2003-08-18",6.1329,6.146,6.0718,6.1242,13300.0],["2003-08-19",6.1504,6.242,6.1504,6.2202,12372.0],["2003-08-20",6.1725,6.2344,6.1283,6.1858,33404.0],["2003-08-21",6.199,6.3095,6.199,6.2388,21136.0],["2003-08-22",6.283,6.283,6.1195,6.2034,9176.0],["2003-08-25",6.1592,6.1769,6.1018,6.1151,5464.0],["2003-08-26",6.1106,6.1106,5.9383,6.0974,15259.0],["2003-08-27",6.0532,6.1018,5.9869,6.0488,29796.0],["2003-08-28",6.1239,6.1858,6.0841,6.1858,18661.0],["2003-08-29",6.2123,6.2123,6.1372,6.1858,10413.0],["2003-09-02",6.6055,6.6983,6.5171,6.6541,75469.0],["2003-09-03",6.6762,6.7911,6.6762,6.7734,17424.0],["2003-09-04",6.6674,6.6939,6.5392,6.6541,15980.0],["2003-09-05",6.6629,6.7027,6.6541,6.6718,8042.0],["2003-09-08",6.6762,6.7204,6.6409,6.7204,33611.0],["2003-09-09",6.6453,6.6453,6.5392,6.5392,21342.0],["2003-09-10",6.4862,6.4906,6.4376,6.473,20929.0],["2003-09-11",6.4509,6.5392,6.4464,6.5392,10413.0],["2003-09-12",6.5171,6.5702,6.4509,6.5702,8351.0],["2003-09-15",6.5834,6.6364,6.5834,6.6364,3093.0],["2003-09-16",6.5171,6.6541,6.5171,6.6541,14434.0],["2003-09-17",6.6674,6.6939,6.6055,6.6188,7217.0],["2003-09-18",6.6453,6.875,6.6453,6.7822,27115.0],["2003-09-19",6.8132,6.822,6.7336,6.7601,6495.0],["2003-09-22",6.6718,6.6762,6.6011,6.632,35570.0],["2003-09-23",6.6099,6.6188,6.4995,6.5878,10310.0],["2003-09-24",6.5967,6.5967,6.4023,6.495,31033.0],["2003-09-25",6.4818,6.4818,6.3404,6.3625,31858.0],["2003-09-26",6.2741,6.3095,6.2388,6.2741,6083.0],["2003-09-29",6.3139,6.3227,6.2211,6.3183,12269.0],["2003-09-30",6.1681,6.2034,6.0886,6.1195,22888.0],["2003-10-01",6.1416,6.4111,6.1416,6.4023,38869.0],["2003-10-02",6.4023,6.4199,6.3095,6.3846,16496.0],["2003-10-03",6.5657,6.6364,6.5127,6.5525,28249.0],["2003-10-06",6.5702,6.5967,6.4906,6.5613,12166.0],["2003-10-07",6.473,6.526,6.4288,6.4774,37013.0],["2003-10-08",6.5039,6.5039,6.4243,6.4685,6908.0],["2003-10-09",6.5127,6.6055,6.495,6.5392,15774.0],["2003-10-10",6.5171,6.5922,6.5083,6.5834,7423.0],["2003-10-13",6.7469,6.8662,6.7381,6.8397,19074.0],["2003-10-14",6.7955,6.8927,6.7911,6.8883,6908.0],["2003-10-15",6.959,7.0518,6.959,6.9899,28352.0],["2003-10-16",6.8441,6.9811,6.8441,6.959,14331.0],["2003-10-17",6.8397,6.8927,6.7778,6.8308,15671.0],["2003-10-20",6.8264,6.9192,6.8264,6.906,26703.0],["2003-10-21",6.9501,7.0915,6.9501,6.9767,20826.0],["2003-10-22",6.7911,6.8485,6.7513,6.8043,34539.0],["2003-10-23",6.685,6.7336,6.6806,6.7292,27631.0],["2003-10-24",6.7336,6.7602,6.6364,6.6895,10207.0],["2003-10-27",6.7601,6.8485,6.7601,6.8176,10722.0],["2003-10-28",6.7248,6.8706,6.6983,6.8662,22682.0],["2003-10-29",6.7867,6.8264,6.7336,6.8264,10516.0],["2003-10-30",6.9634,6.9943,6.9192,6.9457,29074.0],["2003-10-31",6.9015,6.959,6.9015,6.9413,13300.0],["2003-11-03",7.1004,7.2197,7.0871,7.1004,42065.0],["2003-11-04",7.118,7.1534,7.0871,7.1092,23507.0],["2003-11-05",7.0429,7.065,6.9767,7.0032,24847.0],["2003-11-06",7.0827,7.1534,7.0385,7.1313,64128.0],["2003-11-07",7.1622,7.3036,7.1357,7.2462,21960.0],["2003-11-10",7.202,7.2904,7.1445,7.1711,18867.0],["2003-11-11",7.0871,7.1755,7.0694,7.1446,13094.0],["2003-11-12",7.2683,7.3522,7.2683,7.2992,12269.0],["2003-11-13",7.2462,7.2771,7.2064,7.2727,7011.0],["2003-11-14",7.2506,7.2904,7.2197,7.2241,11341.0],["2003-11-17",7.118,7.118,7.0253,7.0606,23404.0],["2003-11-18",7.0164,7.0164,6.8794,6.9192,27115.0],["2003-11-19",6.9413,7.0297,6.8971,6.9767,13403.0],["2003-11-20",6.8485,6.9104,6.7822,6.8529,21136.0],["2003-11-21",6.8971,6.9104,6.8397,6.875,6495.0],["2003-11-24",6.9148,7.0694,6.9148,7.0429,19898.0],["2003-11-25",6.9987,6.9987,6.9015,6.9767,9691.0],["2003-11-26",7.1048,7.1578,7.0076,7.1048,20208.0],["2003-11-28",6.9678,6.9811,6.8839,6.928,12063.0],["2003-12-01",6.9943,7.1225,6.9943,7.118,17939.0],["2003-12-02",7.0739,7.118,7.0385,7.0871,42993.0],["2003-12-03",7.1843,7.2108,7.1269,7.1799,18558.0],["2003-12-04",7.1225,7.1711,7.0694,7.1578,15980.0],["2003-12-05",6.9943,7.1004,6.9767,7.0385,11238.0],["2003-12-08",7.0253,7.1445,7.0208,7.1401,23094.0],["2003-12-09",7.1401,7.1976,7.1357,7.1357,5361.0],["2003-12-10",7.0915,7.0915,6.9855,7.0208,11650.0],["2003-12-11",7.0783,7.118,7.0297,7.1136,19795.0],["2003-12-12",7.2108,7.2462,7.1711,7.2197,5464.0],["2003-12-15",7.2815,7.308,7.2418,7.2462,6598.0],["2003-12-16",7.202,7.2727,7.1445,7.2329,4640.0],["2003-12-17",7.2683,7.3566,7.2638,7.2638,51241.0],["2003-12-18",7.308,7.4759,7.308,7.4538,14949.0],["2003-12-19",7.4317,7.4406,7.3787,7.4185,25466.0],["2003-12-22",7.3611,7.3831,7.3434,7.3522,1753.0],["2003-12-23",7.3257,7.4317,7.3257,7.3434,6392.0],["2003-12-24",7.3566,7.445,7.3566,7.4229,722.0],["2003-12-26",7.3787,7.4229,7.3699,7.3964,1650.0],["2003-12-29",7.5069,7.5113,7.445,7.5113,5052.0],["2003-12-30",7.4671,7.4892,7.4229,7.4538,6805.0],["2003-12-31",7.4097,7.5378,7.4097,7.5334,9279.0],["2004-01-02",7.5776,7.7101,7.5731,7.6968,14743.0],["2004-01-05",7.7675,7.9708,7.7675,7.9664,46292.0],["2004-01-06",8.0194,8.1122,8.0194,8.0813,25466.0],["2004-01-07",7.9708,7.9708,7.8117,7.8559,17733.0],["2004-01-08",7.9531,8.0061,7.8913,7.9266,24125.0],["2004-01-09",7.8868,7.9664,7.8515,7.9399,35776.0],["2004-01-12",7.8647,7.9399,7.8073,7.8117,16599.0],["2004-01-13",7.8559,7.8559,7.5334,7.6527,87016.0],["2004-01-14",7.8736,8.1431,7.8692,8.121,48251.0],["2004-01-15",8.1652,8.1961,8.0238,8.174,52890.0],["2004-01-16",8.1873,8.2182,8.1033,8.1917,37219.0],["2004-01-20",8.3154,8.3905,8.2889,8.3375,17527.0],["2004-01-21",8.3684,8.4347,8.2889,8.3905,15362.0],["2004-01-22",8.174,8.2712,8.1431,8.2491,11238.0],["2004-01-23",8.1122,8.1122,8.0061,8.0592,16908.0],["2004-01-26",7.9708,7.9708,7.8692,7.9443,26497.0],["2004-01-27",7.9575,7.9575,7.8161,7.8382,20311.0],["2004-01-28",7.9487,8.0857,7.8427,7.8559,21857.0],["2004-01-29",7.878,7.9531,7.6438,7.8559,41756.0],["2004-01-30",7.8427,7.8824,7.7941,7.8515,16908.0],["2004-02-02",7.8957,7.8957,7.7366,7.8029,11032.0],["2004-02-03",7.8161,7.9089,7.7587,7.8647,35363.0],["2004-02-04",7.931,8.015,7.931,7.962,12578.0],["2004-02-05",7.962,8.0106,7.9178,7.9531,12475.0],["2004-02-06",8.1298,8.2094,8.0592,8.2094,35982.0],["2004-02-09",8.205,8.364,8.205,8.2978,18146.0],["2004-02-10",8.2933,8.3198,8.2359,8.2933,15053.0],["2004-02-11",8.205,8.4391,8.205,8.3684,20105.0],["2004-02-12",8.364,8.3861,8.2226,8.364,18867.0],["2004-02-13",8.3773,8.3773,8.2933,8.3464,25672.0],["2004-02-17",8.6159,8.7573,8.6159,8.744,23610.0],["2004-02-18",8.8368,8.881,8.7219,8.744,19795.0],["2004-02-19",8.8898,9.04,8.8766,8.9649,26187.0],["2004-02-20",8.8147,8.8147,8.5408,8.6115,21032.0],["2004-02-23",8.5275,8.5849,8.4082,8.4436,18558.0],["2004-02-24",8.0768,8.1696,8.015,8.1387,36704.0],["2004-02-25",8.2182,8.3375,8.205,8.2447,27012.0],["2004-02-26",8.1696,8.1917,8.0636,8.1519,19486.0],["2004-02-27",8.1961,8.2447,8.1299,8.2359,9795.0],["2004-03-01",8.3066,8.4391,8.2801,8.4038,7939.0],["2004-03-02",8.2845,8.2845,8.0857,8.2182,29280.0],["2004-03-03",8.2182,8.3022,8.1387,8.3022,25466.0],["2004-03-04",8.2933,8.3198,8.2226,8.2978,12475.0],["2004-03-05",8.258,8.4082,8.2403,8.4082,26394.0],["2004-03-08",8.4082,8.4524,8.3861,8.3905,14228.0],["2004-03-09",8.2403,8.2624,8.1696,8.1961,115060.0],["2004-03-10",8.0194,8.0194,7.7985,7.8338,47941.0],["2004-03-11",7.6924,7.7499,7.6306,7.635,28043.0],["2004-03-12",7.688,7.8161,7.688,7.7941,24744.0],["2004-03-15",7.7145,7.7145,7.4097,7.4892,41859.0],["2004-03-16",7.5952,7.5952,7.498,7.5024,23610.0],["2004-03-17",7.6906,7.8218,7.6454,7.8218,53509.0],["2004-03-18",7.7494,7.7494,7.4961,7.5911,27012.0],["2004-03-19",7.4644,7.4735,7.4011,7.4328,28146.0],["2004-03-22",7.3423,7.3921,7.288,7.3332,17939.0],["2004-03-23",7.4463,7.5142,7.3106,7.4056,23610.0],["2004-03-24",7.4056,7.4056,7.2382,7.2925,25569.0],["2004-03-25",7.3016,7.5187,7.2021,7.5142,147330.0],["2004-03-26",7.4011,7.4825,7.3197,7.3966,35673.0],["2004-03-29",7.4825,7.5685,7.4328,7.5504,36394.0],["2004-03-30",7.4599,7.6363,7.4418,7.6273,23816.0],["2004-03-31",7.573,7.6047,7.5142,7.5911,15156.0],["2004-04-01",7.6499,7.7178,7.6228,7.6906,85161.0],["2004-04-02",7.7675,7.9033,7.7675,7.8535,26600.0],["2004-04-05",7.7404,7.8535,7.7404,7.8444,17115.0],["2004-04-06",7.7313,7.8128,7.7313,7.7721,6908.0],["2004-04-07",7.7585,7.7856,7.5911,7.668,81861.0],["2004-04-08",7.7133,7.7449,7.5594,7.6183,27321.0],["2004-04-12",7.573,7.7042,7.573,7.7042,6392.0],["2004-04-13",7.6816,7.7449,7.5775,7.5866,29590.0],["2004-04-14",7.4011,7.4192,7.3197,7.3197,18764.0],["2004-04-15",7.3287,7.3332,7.2156,7.3016,14331.0],["2004-04-16",7.3242,7.4825,7.3242,7.4237,4536.0],["2004-04-19",7.4237,7.5775,7.4237,7.5368,14640.0],["2004-04-20",7.5775,7.6544,7.4644,7.4825,51550.0],["2004-04-21",7.3559,7.3649,7.2744,7.3287,26084.0],["2004-04-22",7.3332,7.478,7.3332,7.478,17630.0],["2004-04-23",7.469,7.5413,7.4011,7.5187,20311.0],["2004-04-26",7.5775,7.5956,7.5006,7.5323,27631.0],["2004-04-27",7.5323,7.6183,7.5097,7.564,14743.0],["2004-04-28",7.4825,7.4825,7.279,7.2835,20723.0],["2004-04-29",7.288,7.3242,7.1297,7.2428,21960.0],["2004-04-30",7.2156,7.2337,7.1478,7.1568,22991.0],["2004-05-03",7.0437,7.2971,7.0437,7.184,15671.0],["2004-05-04",7.2609,7.4418,7.2609,7.3513,12269.0],["2004-05-05",7.4192,7.478,7.4147,7.4418,18867.0],["2004-05-06",7.2744,7.2835,7.2156,7.2563,8660.0],["2004-05-07",7.1704,7.1704,6.9668,7.0347,26497.0],["2004-05-10",6.9216,6.9216,6.718,6.822,20105.0],["2004-05-11",6.8899,6.9532,6.8311,6.9035,118977.0],["2004-05-12",6.9306,6.9442,6.727,6.899,39178.0],["2004-05-13",6.8809,6.9578,6.8809,6.908,7526.0],["2004-05-14",6.8854,6.9849,6.7994,6.8809,17012.0],["2004-05-17",6.7678,6.8582,6.7678,6.8085,27425.0],["2004-05-18",6.7949,6.8311,6.7678,6.7994,5052.0],["2004-05-19",7.0663,7.2066,7.0663,7.089,22991.0],["2004-05-20",6.994,6.994,6.8854,6.9487,30724.0],["2004-05-21",7.089,7.098,7.0301,7.0573,5774.0],["2004-05-24",7.1523,7.1794,7.107,7.1251,3299.0],["2004-05-25",7.1251,7.2201,7.0754,7.2201,3918.0],["2004-05-26",7.1975,7.3106,7.0844,7.2835,16393.0],["2004-05-27",7.4373,7.6047,7.4373,7.5368,17321.0],["2004-05-28",7.4644,7.6047,7.4509,7.5368,13712.0],["2004-06-01",7.4237,7.4282,7.374,7.4282,7526.0],["2004-06-02",7.478,7.5775,7.4463,7.5685,3815.0],["2004-06-03",7.4463,7.4554,7.3785,7.3875,5877.0],["2004-06-04",7.4825,7.5911,7.4644,7.5413,10413.0],["2004-06-07",7.6409,7.7856,7.6409,7.7585,14949.0],["2004-06-08",7.7449,7.7449,7.6454,7.6997,8764.0],["2004-06-09",7.6137,7.6137,7.478,7.5323,20723.0],["2004-06-10",7.573,7.6906,7.573,7.6906,8145.0],["2004-06-14",7.4644,7.4871,7.3966,7.4192,34745.0],["2004-06-15",7.5006,7.6454,7.5006,7.5956,10826.0],["2004-06-16",7.6906,7.7721,7.6906,7.7268,15671.0],["2004-06-17",7.7811,7.8761,7.754,7.7856,25156.0],["2004-06-18",7.7856,7.849,7.7856,7.8083,12681.0],["2004-06-21",7.7178,7.7314,7.6816,7.7268,14743.0],["2004-06-22",7.6409,7.6906,7.564,7.6544,24950.0],["2004-06-23",7.6273,7.7087,7.5821,7.7087,9898.0],["2004-06-24",7.7268,7.8128,7.6816,7.7133,55365.0],["2004-06-25",7.7494,7.7856,7.6952,7.7042,23197.0],["2004-06-28",7.8716,7.9078,7.8264,7.8264,6805.0],["2004-06-29",7.858,7.8716,7.7359,7.8309,60726.0],["2004-06-30",7.9349,7.9621,7.8263,7.8852,35466.0],["2004-07-01",7.8761,7.8761,7.7313,7.7721,11341.0],["2004-07-02",7.8399,7.8625,7.7404,7.7947,25053.0],["2004-07-06",7.6409,7.6409,7.5097,7.6047,14331.0],["2004-07-07",7.6137,7.6906,7.6137,7.6409,28456.0],["2004-07-08",7.573,7.6228,7.5413,7.564,22785.0],["2004-07-09",7.6092,7.6544,7.5866,7.5956,4640.0],["2004-07-12",7.6816,7.6997,7.5866,7.6454,5877.0],["2004-07-13",7.6273,7.6454,7.5775,7.6137,5464.0],["2004-07-14",7.5775,7.6363,7.5142,7.5368,10722.0],["2004-07-15",7.5097,7.5097,7.374,7.4644,7320.0],["2004-07-16",7.4916,7.5323,7.3785,7.4102,8145.0],["2004-07-19",7.4328,7.4644,7.383,7.4373,7629.0],["2004-07-20",7.3649,7.4554,7.3649,7.3966,5567.0],["2004-07-21",7.469,7.4961,7.2835,7.3468,7217.0],["2004-07-22",7.3604,7.4463,7.3061,7.374,7320.0],["2004-07-23",7.3242,7.3378,7.2337,7.2337,12166.0],["2004-07-26",7.3016,7.3378,7.1749,7.193,9485.0],["2004-07-27",7.3287,7.4237,7.279,7.3875,31136.0],["2004-07-28",7.3513,7.4147,7.3016,7.3921,23094.0],["2004-07-29",7.4961,7.5413,7.469,7.5413,4021.0],["2004-07-30",7.5775,7.6092,7.4644,7.5504,21239.0],["2004-08-02",7.5278,7.5685,7.4102,7.5368,10516.0],["2004-08-03",7.3559,7.4056,7.2609,7.3468,128463.0],["2004-08-04",7.3016,7.3513,7.2473,7.3332,11547.0],["2004-08-05",7.2699,7.279,7.1885,7.1885,12784.0],["2004-08-06",7.1613,7.1749,7.0618,7.0709,7526.0],["2004-08-09",6.9849,6.9849,6.8854,6.9397,52169.0],["2004-08-10",7.0301,7.1523,6.9668,7.1523,32476.0],["2004-08-11",7.098,7.1568,7.0709,7.1568,11135.0],["2004-08-12",7.1116,7.1116,6.9397,7.0211,24538.0],["2004-08-13",7.0573,7.0799,6.994,7.0754,3712.0],["2004-08-16",7.0935,7.2156,7.0935,7.1749,22579.0],["2004-08-17",7.2382,7.2518,7.1704,7.2066,4640.0],["2004-08-18",7.1823,7.3197,7.164,7.3106,8351.0],["2004-08-19",7.2144,7.306,7.1731,7.2189,8145.0],["2004-08-20",7.164,7.2235,7.1411,7.2235,3712.0],["2004-08-23",7.1686,7.2189,7.0678,7.1411,4640.0],["2004-08-24",7.1594,7.1777,7.0998,7.1319,11032.0],["2004-08-25",7.1686,7.2235,7.1548,7.2235,3093.0],["2004-08-26",7.2006,7.2968,7.2006,7.2785,12372.0],["2004-08-27",7.3426,7.3564,7.2785,7.3197,4227.0],["2004-08-30",7.3014,7.3884,7.2693,7.2831,6083.0],["2004-08-31",7.2648,7.4022,6.9853,7.3472,138670.0],["2004-09-01",7.338,7.3426,7.2464,7.3197,21960.0],["2004-09-02",7.306,7.4342,7.306,7.4251,9795.0],["2004-09-03",7.4526,7.5121,7.4022,7.4984,35570.0],["2004-09-07",7.4297,7.5121,7.4159,7.5075,14022.0],["2004-09-08",7.4434,7.5213,7.4296,7.448,5361.0],["2004-09-09",7.4205,7.4755,7.4205,7.4755,3608.0],["2004-09-10",7.5671,7.5945,7.4709,7.5533,10516.0],["2004-09-13",7.6083,7.6724,7.6083,7.6358,12578.0],["2004-09-14",7.6816,7.6953,7.6495,7.6587,4640.0],["2004-09-15",7.6541,7.6541,7.4526,7.5533,14228.0],["2004-09-16",7.5487,7.6541,7.5487,7.622,11341.0],["2004-09-17",7.6953,7.7457,7.6953,7.6999,8970.0],["2004-09-20",7.6724,7.6724,7.5946,7.5946,3402.0],["2004-09-21",7.6541,7.7869,7.6541,7.7274,16702.0],["2004-09-22",7.6953,7.6953,7.5167,7.5946,32270.0],["2004-09-23",7.5625,7.5808,7.5167,7.5671,9279.0],["2004-09-24",7.5716,7.6358,7.5029,7.5671,22063.0],["2004-09-27",7.5487,7.6129,7.5167,7.5579,9898.0],["2004-09-28",7.535,7.6037,7.5075,7.5533,14228.0],["2004-09-29",7.5487,7.5854,7.4892,7.5442,10001.0],["2004-09-30",7.4846,7.5258,7.393,7.5029,50313.0],["2004-10-01",7.5671,7.6541,7.5671,7.6495,17012.0],["2004-10-04",7.8007,7.8098,7.7274,7.7915,16805.0],["2004-10-05",7.8648,7.8648,7.7824,7.8236,14228.0],["2004-10-06",7.8236,7.8877,7.7961,7.8831,21032.0],["2004-10-07",7.8877,7.9106,7.8556,7.8831,10207.0],["2004-10-08",7.8877,7.9152,7.7869,7.8465,10929.0],["2004-10-11",7.961,8.0343,7.961,8.0068,4433.0],["2004-10-12",7.7778,7.7869,7.7091,7.7503,9176.0],["2004-10-13",7.7182,7.764,7.6724,7.6953,25156.0],["2004-10-14",7.732,7.7915,7.6953,7.7182,73613.0],["2004-10-15",7.6587,7.677,7.5945,7.677,27115.0],["2004-10-18",7.6404,7.6404,7.535,7.6266,26600.0],["2004-10-19",7.0724,7.0815,6.9853,6.9853,43405.0],["2004-10-20",6.6968,6.8571,6.6876,6.7792,164445.0],["2004-10-21",6.7105,6.7151,6.5868,6.7105,17012.0],["2004-10-22",6.8067,6.9258,6.8021,6.8204,54849.0],["2004-10-25",6.7746,6.8708,6.7563,6.7838,52993.0],["2004-10-26",6.9441,7.0311,6.8983,7.0082,39694.0],["2004-10-27",7.0128,7.0815,6.9166,7.0266,97429.0],["2004-10-28",7.054,7.1457,6.9991,7.0495,127947.0],["2004-10-29",7.0403,7.0724,6.9624,7.022,19589.0],["2004-11-01",7.0357,7.1731,7.0357,7.0953,22579.0],["2004-11-02",7.1594,7.164,6.9808,7.0403,183621.0],["2004-11-03",7.2831,7.2968,7.2144,7.251,41756.0],["2004-11-04",7.1787,7.2401,7.1173,7.2118,33301.0],["2004-11-05",7.2307,7.3536,7.2307,7.2921,22785.0],["2004-11-08",7.3394,7.3394,7.2118,7.2354,43714.0],["2004-11-09",7.3063,7.3299,7.2732,7.3252,51138.0],["2004-11-10",7.3488,7.4197,7.2968,7.3158,21239.0],["2004-11-11",7.3677,7.467,7.3677,7.4528,14846.0],["2004-11-12",7.4717,7.5331,7.4528,7.5237,32683.0],["2004-11-15",7.4859,7.5331,7.4623,7.4859,15568.0],["2004-11-16",7.4481,7.4481,7.3725,7.4103,16805.0],["2004-11-17",7.4339,7.5095,7.4197,7.4292,33611.0],["2004-11-18",7.4008,7.4481,7.363,7.3677,4846.0],["2004-11-19",7.4008,7.4434,7.3347,7.3441,18867.0],["2004-11-22",7.3205,7.3725,7.2543,7.3488,34642.0],["2004-11-23",7.4103,7.4103,7.2969,7.363,53509.0],["2004-11-24",7.3583,7.415,7.3583,7.3914,15053.0],["2004-11-26",7.4434,7.5521,7.4008,7.5095,13609.0],["2004-11-29",7.571,7.6088,7.5142,7.5615,24744.0],["2004-11-30",7.5946,7.6938,7.5615,7.5615,50725.0],["2004-12-01",7.656,7.8214,7.656,7.7789,44127.0],["2004-12-02",7.9254,7.9632,7.8876,7.8923,47632.0],["2004-12-03",8.0766,8.1901,8.0766,8.105,128978.0],["2004-12-06",8.0766,8.2042,7.9963,8.0341,75779.0],["2004-12-07",8.1428,8.1806,7.9821,7.9821,54540.0],["2004-12-08",7.9679,8.0908,7.9679,8.0719,17321.0],["2004-12-09",7.9538,8.0341,7.9112,8.001,11753.0],["2004-12-10",7.9207,7.949,7.8781,7.949,2784.0],["2004-12-13",8.053,8.1333,8.0483,8.0955,8351.0],["2004-12-14",8.1475,8.1995,8.0955,8.1333,5155.0],["2004-12-15",8.2893,8.3318,8.2846,8.3177,28765.0],["2004-12-16",8.3507,8.3649,8.2609,8.2609,14640.0],["2004-12-17",8.242,8.2988,8.242,8.2704,8145.0],["2004-12-20",8.294,8.3649,8.2657,8.294,24022.0],["2004-12-21",8.2137,8.2137,8.0577,8.2137,8351.0],["2004-12-22",8.1806,8.2042,8.1192,8.1617,11650.0],["2004-12-23",8.1144,8.242,8.1144,8.2373,16599.0],["2004-12-27",8.3366,8.3366,8.1901,8.1901,13403.0],["2004-12-28",8.1617,8.2846,8.1617,8.2373,7011.0],["2004-12-29",8.1711,8.2798,8.157,8.2279,9485.0],["2004-12-30",8.2987,8.2987,8.1239,8.1948,25569.0],["2004-12-31",8.2515,8.2751,8.2184,8.2231,4330.0],["2005-01-03",8.294,8.294,8.0766,8.0814,26600.0],["2005-01-04",8.2846,8.3602,8.0577,8.1097,61138.0],["2005-01-05",8.1759,8.1901,8.0625,8.0719,40415.0],["2005-01-06",8.3129,8.3366,8.1711,8.2657,25259.0],["2005-01-07",8.3224,8.3366,8.209,8.2231,9898.0],["2005-01-10",8.2751,8.3318,8.2515,8.3224,14537.0],["2005-01-11",8.1711,8.2137,8.0719,8.1853,138670.0],["2005-01-12",8.1617,8.1759,8.1003,8.1333,12578.0],["2005-01-13",8.1144,8.1381,8.0435,8.0766,11135.0],["2005-01-14",7.9821,8.0152,7.9159,7.9868,13506.0],["2005-01-18",7.8687,7.9821,7.864,7.9679,7011.0],["2005-01-19",8.0105,8.0105,7.9159,7.9254,4021.0],["2005-01-20",7.9159,7.9585,7.8829,7.9396,5980.0],["2005-01-21",7.897,7.9774,7.7836,7.8073,14537.0],["2005-01-24",7.9585,8.0057,7.9159,7.9254,43508.0],["2005-01-25",8.0152,8.1664,8.0152,8.0766,102688.0],["2005-01-26",8.1333,8.1664,8.0766,8.1664,13094.0],["2005-01-27",8.1522,8.1853,8.0814,8.1239,19074.0],["2005-01-28",8.1381,8.2042,8.1286,8.2042,51241.0],["2005-01-31",8.2562,8.2562,8.242,8.242,9382.0],["2005-02-01",8.2657,8.4122,8.2657,8.3696,9795.0],["2005-02-02",8.4547,8.4642,8.3602,8.398,8454.0],["2005-02-03",8.4358,8.4358,8.3318,8.3885,15877.0],["2005-02-04",8.4358,8.5209,8.4169,8.4547,11650.0],["2005-02-07",8.5303,8.5303,8.4074,8.4878,34332.0],["2005-02-08",8.4263,8.4311,8.4027,8.4169,3093.0],["2005-02-09",8.3838,8.3838,8.3177,8.3271,12784.0],["2005-02-10",8.3885,8.4453,8.3838,8.4453,1237.0],["2005-02-11",8.4074,8.4972,8.3413,8.4594,17939.0],["2005-02-14",8.5067,8.5161,8.4689,8.4925,7732.0],["2005-02-15",8.4358,8.4972,8.3885,8.4972,7423.0],["2005-02-16",8.3696,8.4169,8.3224,8.3744,10413.0],["2005-02-17",8.4027,8.4263,8.3649,8.3696,9485.0],["2005-02-18",8.4027,8.4169,8.3507,8.3838,6701.0],["2005-02-22",8.3649,8.4216,8.3177,8.3177,14640.0],["2005-02-23",8.294,8.3318,8.2562,8.3129,5980.0],["2005-02-24",8.3885,8.4594,8.3602,8.4311,11547.0],["2005-02-25",8.535,8.6248,8.535,8.6201,10826.0],["2005-02-28",8.6768,8.691,8.6296,8.6626,11650.0],["2005-03-01",8.7335,8.8517,8.7335,8.8517,11444.0],["2005-03-02",8.8611,8.9084,8.8044,8.8091,14022.0],["2005-03-03",8.9273,9.036,8.9273,9.0029,7526.0],["2005-03-04",9.0738,9.1683,9.0738,9.1305,31858.0],["2005-03-07",9.1305,9.173,9.0691,9.1211,12475.0],["2005-03-08",9.2392,9.2676,9.2061,9.2628,58251.0],["2005-03-09",9.1778,9.1825,9.1258,9.1589,25569.0],["2005-03-10",9.1636,9.1825,9.1022,9.1683,11753.0],["2005-03-11",9.2156,9.2487,9.1919,9.2203,16084.0],["2005-03-14",9.0974,9.1305,9.0643,9.1305,14331.0],["2005-03-15",9.192,9.2156,9.1163,9.1447,14537.0],["2005-03-16",9.1712,9.1712,9.0264,9.0988,138876.0],["2005-03-17",9.0216,9.1037,9.0168,9.0506,85573.0],["2005-03-18",8.9878,8.9878,8.9106,8.9299,6805.0],["2005-03-21",8.9782,8.9782,8.814,8.8913,22063.0],["2005-03-22",8.8671,8.9058,8.7706,8.7754,16187.0],["2005-03-23",8.6548,8.703,8.6306,8.6789,20001.0],["2005-03-24",9.1423,9.2002,9.0747,9.1085,25569.0],["2005-03-28",9.1471,9.1471,9.094,9.094,3712.0],["2005-03-29",9.123,9.2195,9.1085,9.1133,50519.0],["2005-03-30",9.2388,9.3112,9.2195,9.263,30724.0],["2005-03-31",9.2823,9.316,9.2195,9.2919,13094.0],["2005-04-01",9.3402,9.3933,9.2388,9.2823,37322.0],["2005-04-04",9.1519,9.1712,9.0747,9.1664,43818.0],["2005-04-05",9.1568,9.2195,9.1568,9.2195,17424.0],["2005-04-06",9.123,9.2002,9.123,9.1761,45879.0],["2005-04-07",9.1761,9.2533,9.1712,9.2099,22270.0],["2005-04-08",9.2195,9.3595,9.205,9.2774,54231.0],["2005-04-11",9.5188,9.5671,9.4705,9.5333,49900.0],["2005-04-12",9.4319,9.4319,9.2678,9.4222,33817.0],["2005-04-13",9.4222,9.4222,9.3112,9.316,17321.0],["2005-04-14",9.374,9.4367,9.3643,9.3643,20929.0],["2005-04-15",9.2871,9.3112,9.1712,9.1712,14846.0],["2005-04-18",9.1809,9.1954,9.1085,9.1423,31755.0],["2005-04-19",9.2678,9.3595,9.2678,9.3354,93924.0],["2005-04-20",9.094,9.2195,8.9926,8.9926,133927.0],["2005-04-21",8.9975,9.0699,8.9251,9.0264,39797.0],["2005-04-22",9.0168,9.0168,8.9058,8.9251,8867.0],["2005-04-25",8.9733,9.0023,8.9251,8.983,12166.0],["2005-04-26",8.9106,8.9202,8.8671,8.872,20105.0],["2005-04-27",8.8913,8.9058,8.8478,8.9058,8660.0],["2005-04-28",8.7754,8.7947,8.7079,8.7175,17424.0],["2005-04-29",8.7851,8.8189,8.7079,8.7609,18661.0],["2005-05-02",8.7609,8.7899,8.7561,8.7803,3712.0],["2005-05-03",8.7368,8.7416,8.6789,8.6982,27837.0],["2005-05-04",8.7368,8.8913,8.7368,8.8816,19383.0],["2005-05-05",8.9782,9.0119,8.9299,8.9782,31755.0],["2005-05-06",9.012,9.0264,8.9106,8.9106,11960.0],["2005-05-09",8.7803,8.8527,8.7706,8.8092,9382.0],["2005-05-10",8.7127,8.7127,8.6113,8.6258,24435.0],["2005-05-11",8.6403,8.6403,8.5679,8.6161,18764.0],["2005-05-12",8.6644,8.6692,8.5775,8.5968,9279.0],["2005-05-13",8.5582,8.563,8.4906,8.5196,16805.0],["2005-05-16",8.4424,8.5196,8.4134,8.4858,11341.0],["2005-05-17",8.4858,8.5437,8.4375,8.5389,26084.0],["2005-05-18",8.5679,8.7899,8.5244,8.7851,27321.0],["2005-05-19",8.8527,8.8768,8.8189,8.8623,42065.0],["2005-05-20",8.8671,8.8671,8.7609,8.8575,82480.0],["2005-05-23",8.8575,8.9009,8.8092,8.9009,55262.0],["2005-05-24",8.9106,8.9106,8.7803,8.8478,26084.0],["2005-05-25",8.843,8.843,8.7899,8.8334,9176.0],["2005-05-26",8.7416,8.8237,8.6982,8.8237,13300.0],["2005-05-27",8.7899,8.8044,8.7609,8.8044,22991.0],["2005-05-31",8.7513,8.7513,8.6934,8.703,18867.0],["2005-06-01",8.5727,8.7272,8.5727,8.6837,27218.0],["2005-06-02",8.6403,8.6789,8.5727,8.6451,15568.0],["2005-06-03",8.5679,8.5679,8.4858,8.5534,7526.0],["2005-06-06",8.5679,8.6017,8.5389,8.6017,8248.0],["2005-06-07",8.6837,8.814,8.6837,8.7754,14228.0],["2005-06-08",8.8285,8.8478,8.6403,8.703,17733.0],["2005-06-09",8.6596,8.7223,8.6065,8.7223,20620.0],["2005-06-10",8.7609,8.7609,8.6403,8.6548,4433.0],["2005-06-13",8.5775,8.6161,8.5196,8.5582,7423.0],["2005-06-14",8.5582,8.6741,8.5582,8.6161,7836.0],["2005-06-15",8.6644,8.7272,8.6306,8.6934,8454.0],["2005-06-16",8.7513,8.7513,8.6596,8.6885,7939.0],["2005-06-17",8.7803,8.8671,8.7754,8.7996,16599.0],["2005-06-20",8.7272,8.7658,8.6789,8.7368,4330.0],["2005-06-21",8.7368,8.8768,8.7368,8.8334,10722.0],["2005-06-22",8.8864,8.9202,8.8768,8.8816,7011.0],["2005-06-23",8.8768,8.9058,8.8044,8.8044,8557.0],["2005-06-24",8.7851,8.8237,8.7175,8.7175,5361.0],["2005-06-27",8.6885,8.7127,8.6644,8.6982,16805.0],["2005-06-28",8.6837,8.7175,8.6548,8.7127,62891.0],["2005-06-29",8.7416,8.7513,8.6692,8.703,16084.0],["2005-06-30",8.7272,8.7803,8.6692,8.6692,13197.0],["2005-07-01",8.6258,8.6403,8.5824,8.6403,13506.0],["2005-07-05",8.6017,8.7561,8.6017,8.6644,17424.0],["2005-07-06",8.7803,8.8092,8.7754,8.7851,11960.0],["2005-07-07",8.4617,8.6451,8.4134,8.5968,162898.0],["2005-07-08",8.6885,8.8092,8.6741,8.7754,9485.0],["2005-07-11",8.9058,9.0988,8.9058,9.0747,16805.0],["2005-07-12",9.0457,9.1664,9.0361,9.1568,6083.0],["2005-07-13",9.0457,9.0747,8.9782,9.0506,19074.0],["2005-07-14",9.0554,9.123,9.0409,9.0602,17115.0],["2005-07-15",8.9637,9.0264,8.9347,8.9926,12991.0],["2005-07-18",8.9299,8.9589,8.8864,8.9154,20929.0],["2005-07-19",8.8285,8.9444,8.8044,8.8671,13712.0],["2005-07-20",8.8816,9.0361,8.843,9.0361,12269.0],["2005-07-21",9.0023,9.1181,8.9733,9.0844,39797.0],["2005-07-22",8.954,8.9637,8.8816,8.9637,12063.0],["2005-07-25",8.8575,8.9444,8.8575,8.8913,17630.0],["2005-07-26",8.9009,8.9637,8.8575,8.9589,14537.0],["2005-07-27",9.1423,9.2678,9.1133,9.1761,34642.0],["2005-07-28",9.2533,9.3402,9.1809,9.316,8764.0],["2005-07-29",9.205,9.2292,9.1761,9.205,12578.0],["2005-08-01",9.2919,9.3354,9.2678,9.3354,4227.0],["2005-08-02",9.3402,9.4367,9.3402,9.4222,10826.0],["2005-08-03",9.374,9.4319,9.3691,9.4319,6186.0],["2005-08-04",9.3691,9.3933,9.3257,9.3836,10516.0],["2005-08-05",9.2919,9.2967,9.1712,9.2436,8764.0],["2005-08-08",9.3498,9.3498,9.2678,9.2678,4536.0],["2005-08-09",9.2292,9.2919,9.2195,9.2485,17939.0],["2005-08-10",9.4078,9.4464,9.3064,9.3064,21032.0],["2005-08-11",9.2678,9.2967,9.263,9.2774,9176.0],["2005-08-12",9.2726,9.3547,9.2726,9.2967,12991.0],["2005-08-15",9.3402,9.3498,9.3064,9.3498,59489.0],["2005-08-16",9.2581,9.2919,9.1857,9.234,67943.0],["2005-08-17",9.1141,9.2262,9.1141,9.1872,22579.0],["2005-08-18",9.0215,9.0654,8.9143,9.0654,44333.0],["2005-08-19",9.002,9.0264,8.9581,9.0264,8454.0],["2005-08-22",9.0702,9.1287,9.0312,9.0556,19898.0],["2005-08-23",9.0117,9.041,8.9825,9.0166,12475.0],["2005-08-24",8.9728,9.002,8.924,8.9289,6908.0],["2005-08-25",8.9435,8.9727,8.924,8.9435,25363.0],["2005-08-26",9.0459,9.0459,8.9191,8.9338,12372.0],["2005-08-29",8.9435,9.0215,8.9435,9.0166,6392.0],["2005-08-30",8.9581,8.9679,8.8802,8.9289,13506.0],["2005-08-31",8.9289,9.0702,8.9191,9.0702,5361.0],["2005-09-01",9.0849,9.2359,9.0849,9.197,8867.0],["2005-09-02",9.1823,9.2603,9.1677,9.1872,5670.0],["2005-09-06",9.2798,9.3675,9.2749,9.3383,4227.0],["2005-09-07",9.3675,9.4017,9.3334,9.3919,17527.0],["2005-09-08",9.4114,9.4309,9.3529,9.3529,5774.0],["2005-09-09",9.426,9.4504,9.3822,9.4406,4846.0],["2005-09-12",9.2359,9.3188,9.2311,9.2701,7836.0],["2005-09-13",9.1775,9.2359,9.1775,9.2262,5774.0],["2005-09-14",9.158,9.1823,9.1141,9.1336,5464.0],["2005-09-15",9.0312,9.0459,8.9825,8.9922,31342.0],["2005-09-16",9.08,9.1336,9.0215,9.1141,7629.0],["2005-09-19",9.0654,9.0654,9.0069,9.0264,21857.0],["2005-09-20",8.9825,8.9971,8.8948,8.8996,11960.0],["2005-09-21",8.9191,8.9386,8.8655,8.8655,6495.0],["2005-09-22",8.7729,8.7875,8.7242,8.7827,39384.0],["2005-09-23",8.8168,8.8607,8.807,8.8217,8867.0],["2005-09-26",8.8704,8.9435,8.8704,8.9094,3299.0],["2005-09-27",8.8996,8.963,8.8509,8.963,4949.0],["2005-09-28",8.9191,9.0459,8.9191,9.0459,9588.0],["2005-09-29",8.9727,9.0312,8.9386,9.0166,20208.0],["2005-09-30",8.9435,8.9922,8.9289,8.9776,3712.0],["2005-10-03",8.924,8.9679,8.8704,8.8753,45983.0],["2005-10-04",8.9776,9.0361,8.9435,8.963,14640.0],["2005-10-05",8.8607,8.8996,8.7632,8.7632,9691.0],["2005-10-06",8.7973,8.807,8.6511,8.6998,38869.0],["2005-10-07",8.5536,8.5633,8.4513,8.5146,10413.0],["2005-10-10",8.5244,8.5536,8.4756,8.4756,7217.0],["2005-10-11",8.5585,8.6072,8.5097,8.5195,11753.0],["2005-10-12",8.578,8.5926,8.4756,8.4756,24641.0],["2005-10-13",8.3099,8.3928,8.2807,8.3733,33404.0],["2005-10-14",8.4171,8.5292,8.3879,8.5292,5774.0],["2005-10-17",8.3781,8.3928,8.3343,8.383,6186.0],["2005-10-18",8.3781,8.4171,8.3635,8.3781,17836.0],["2005-10-19",8.3148,8.4707,8.2758,8.4707,15774.0],["2005-10-20",8.3684,8.3879,8.2271,8.2514,15053.0],["2005-10-21",8.3343,8.3733,8.3002,8.3002,13094.0],["2005-10-24",8.3148,8.4513,8.3148,8.4464,26806.0],["2005-10-25",8.5097,8.5633,8.5049,8.5341,3815.0],["2005-10-26",8.3489,8.3489,8.2514,8.2758,6701.0],["2005-10-27",8.2904,8.2904,8.1881,8.2271,9691.0],["2005-10-28",8.1296,8.1393,8.0906,8.1296,11753.0],["2005-10-31",8.2027,8.2904,8.1832,8.2514,27631.0],["2005-11-01",8.3538,8.6023,8.3538,8.5146,32683.0],["2005-11-02",8.4951,8.5877,8.4951,8.5585,22888.0],["2005-11-03",8.6511,8.7437,8.6316,8.6949,16908.0],["2005-11-04",8.6413,8.6462,8.5244,8.578,17733.0],["2005-11-07",8.6267,8.7047,8.617,8.7047,11341.0],["2005-11-08",8.6754,8.7388,8.6462,8.7291,20620.0],["2005-11-09",8.7096,8.7534,8.6657,8.6949,11341.0],["2005-11-10",8.7729,8.8022,8.7047,8.7924,16702.0],["2005-11-11",8.6998,8.8655,8.6998,8.8314,10929.0],["2005-11-14",8.7729,8.7827,8.6949,8.7291,8557.0],["2005-11-15",8.6901,8.7681,8.6413,8.6462,6495.0],["2005-11-16",8.578,8.6121,8.5487,8.578,4846.0],["2005-11-17",8.6462,8.7242,8.6218,8.7144,6495.0],["2005-11-18",8.7388,8.8314,8.7242,8.8314,7939.0],["2005-11-21",8.9533,8.9874,8.885,8.9874,21239.0],["2005-11-22",8.9094,9.0459,8.8802,9.0069,18352.0],["2005-11-23",9.0215,9.2116,9.0215,9.1482,193209.0],["2005-11-25",8.9825,9.0312,8.9435,9.0264,69593.0],["2005-11-28",9.0507,9.0702,8.9728,9.0507,12475.0],["2005-11-29",9.1141,9.4017,9.0264,9.08,127741.0],["2005-11-30",9.0312,9.1092,8.9874,9.041,418895.0],["2005-12-01",8.8948,8.9728,8.8801,8.9533,59798.0],["2005-12-02",9.002,9.0264,8.963,9.0264,18249.0],["2005-12-05",9.0751,9.0995,9.0117,9.0751,11960.0],["2005-12-06",9.002,9.1043,8.9874,9.0312,31239.0],["2005-12-07",8.9825,9.0069,8.9094,8.9728,25259.0],["2005-12-08",8.9289,8.9679,8.8265,8.885,235274.0],["2005-12-09",8.8363,8.9338,8.8363,8.8801,52890.0],["2005-12-12",8.9971,9.0069,8.9338,8.9825,8145.0],["2005-12-13",8.885,8.9581,8.8704,8.9143,8454.0],["2005-12-14",8.9581,9.0897,8.9289,9.0361,46086.0],["2005-12-15",8.9484,8.9533,8.8412,8.8753,18043.0],["2005-12-16",9.0069,9.0995,8.9533,9.0312,17836.0],["2005-12-19",9.1433,9.1677,9.0264,9.0507,25672.0],["2005-12-20",9.1385,9.158,9.0946,9.1238,9073.0],["2005-12-21",9.2018,9.2603,9.1823,9.2359,28352.0],["2005-12-22",9.2554,9.3529,9.2554,9.3432,579113.0],["2005-12-23",9.3042,9.309,9.2603,9.309,7526.0],["2005-12-27",9.2359,9.3188,9.2359,9.2896,112482.0],["2005-12-28",9.3432,9.4211,9.2701,9.2798,303630.0],["2005-12-29",9.3139,9.3578,9.2798,9.3139,45467.0],["2005-12-30",9.2213,9.3237,9.2213,9.309,18146.0],["2006-01-03",9.4845,9.699,9.4845,9.6795,34126.0],["2006-01-04",9.8988,9.9475,9.8598,9.9232,22167.0],["2006-01-05",9.8842,9.8842,9.7331,9.7916,20620.0],["2006-01-06",9.9524,10.1035,9.9524,10.0645,45261.0],["2006-01-09",9.9183,10.084,9.8793,9.9573,20208.0],["2006-01-10",9.7233,9.8159,9.6892,9.7769,57427.0],["2006-01-11",9.7574,9.8695,9.7526,9.8305,42580.0],["2006-01-12",9.7379,9.7379,9.6015,9.621,22476.0],["2006-01-13",9.7233,9.8257,9.7136,9.7867,13403.0],["2006-01-17",9.7769,9.8452,9.7477,9.7769,81861.0],["2006-01-18",9.6697,9.6892,9.543,9.5576,21239.0],["2006-01-19",9.6112,9.7672,9.6112,9.7038,67118.0],["2006-01-20",9.7526,9.7526,9.5966,9.6258,82892.0],["2006-01-23",9.6405,9.7672,9.6405,9.7233,31136.0],["2006-01-24",9.6405,9.6892,9.6307,9.6892,19383.0],["2006-01-25",9.6307,9.7185,9.5625,9.699,33920.0],["2006-01-26",10.0109,10.1522,9.9475,10.0791,27115.0],["2006-01-27",10.1181,10.123,10.0109,10.0304,14434.0],["2006-01-30",9.9816,10.0011,9.8695,9.928,21960.0],["2006-01-31",9.9134,10.0255,9.8988,9.967,11032.0],["2006-02-01",10.0401,10.084,9.9719,10.0547,11547.0],["2006-02-02",9.9378,9.9816,9.889,9.9037,23094.0],["2006-02-03",9.7526,9.8939,9.7185,9.8354,12475.0],["2006-02-06",9.7964,9.7964,9.699,9.7574,11135.0],["2006-02-07",9.699,9.7087,9.582,9.6356,35363.0],["2006-02-08",9.6795,9.7136,9.6502,9.7038,18455.0],["2006-02-09",9.7526,9.8939,9.7526,9.7964,15671.0],["2006-02-10",10.2156,10.2302,10.1084,10.1717,14331.0],["2006-02-13",10.1815,10.2643,10.1815,10.2156,17733.0],["2006-02-14",10.2789,10.4105,10.2692,10.4105,22270.0],["2006-02-15",10.3277,10.3959,10.2546,10.2741,31033.0],["2006-02-16",10.2936,10.3277,10.2838,10.3179,11960.0],["2006-02-17",10.3326,10.43,10.3326,10.4252,11960.0],["2006-02-21",10.6006,10.6201,10.5275,10.5373,15671.0],["2006-02-22",10.5568,10.5665,10.5226,10.5519,16702.0],["2006-02-23",10.6055,10.625,10.547,10.5957,15156.0],["2006-02-24",10.5762,10.6104,10.5324,10.5665,14022.0],["2006-02-27",10.6299,10.6689,10.6104,10.6396,13300.0],["2006-02-28",10.5178,10.5178,10.3277,10.3959,37632.0],["2006-03-01",10.469,10.5226,10.4203,10.43,12166.0],["2006-03-02",10.3667,10.3862,10.2594,10.3813,38559.0],["2006-03-03",10.2302,10.2497,10.1668,10.2497,73201.0],["2006-03-06",10.2107,10.2448,10.1376,10.1815,15671.0],["2006-03-07",9.9768,10.006,9.9426,9.9816,17733.0],["2006-03-08",9.8159,9.9134,9.8111,9.9037,26394.0],["2006-03-09",9.9134,9.9768,9.9134,9.9329,16908.0],["2006-03-10",10.0401,10.1815,10.006,10.162,24847.0],["2006-03-13",10.1863,10.2789,10.1766,10.1961,20826.0],["2006-03-14",10.2741,10.43,10.2741,10.2936,24435.0],["2006-03-15",10.4544,10.4836,10.3813,10.4105,12475.0],["2006-03-16",10.6347,11.1514,10.6347,11.0636,433226.0],["2006-03-17",11.3561,11.8727,11.3561,11.6729,113616.0],["2006-03-20",12.867,12.906,12.5307,12.828,675614.0],["2006-03-21",12.7012,12.8913,12.555,12.6086,78459.0],["2006-03-22",12.4137,12.5374,12.4038,12.5275,69386.0],["2006-03-23",12.3543,12.4384,12.2504,12.3345,134442.0],["2006-03-24",11.5479,11.9932,11.4984,11.7557,205994.0],["2006-03-27",11.7755,11.8348,11.632,11.7161,74541.0],["2006-03-28",11.5083,11.6122,11.4638,11.5182,54127.0],["2006-03-29",11.444,11.6171,11.444,11.6122,36394.0],["2006-03-30",11.6171,11.7557,11.6171,11.7161,60829.0],["2006-03-31",11.5924,11.5924,11.4934,11.5281,91347.0],["2006-04-03",11.5083,11.7012,11.4835,11.632,109389.0],["2006-04-04",11.6122,11.6617,11.5924,11.6369,20001.0],["2006-04-05",11.4539,11.4786,11.3153,11.4539,59386.0],["2006-04-06",11.6765,11.8991,11.6765,11.7656,84851.0],["2006-04-07",11.7952,11.7952,11.5726,11.5775,72170.0],["2006-04-10",11.5825,11.721,11.5033,11.6716,42890.0],["2006-04-11",11.4638,11.726,11.3005,11.6518,54437.0],["2006-04-12",11.4093,11.5281,11.4044,11.4687,24538.0],["2006-04-13",11.4291,11.726,11.4291,11.6023,19280.0],["2006-04-17",11.5281,11.8497,11.5281,11.8497,24332.0],["2006-04-18",11.627,11.8002,11.5479,11.8002,39281.0],["2006-04-19",11.8893,12.1663,11.8546,12.1564,20311.0],["2006-04-20",11.8695,11.8744,11.726,11.8002,31342.0],["2006-04-21",11.8002,11.9338,11.5182,11.6765,41549.0],["2006-04-24",11.4786,11.4786,11.3351,11.3549,60004.0],["2006-04-25",11.5033,11.5924,11.4539,11.4934,24950.0],["2006-04-26",11.6171,11.7408,11.5825,11.7161,25878.0],["2006-04-27",11.5033,11.7309,11.4588,11.7012,44127.0],["2006-04-28",11.5874,11.8398,11.5874,11.7062,16187.0],["2006-05-01",11.7755,11.8546,11.5528,11.6518,27631.0],["2006-05-02",11.8843,11.9833,11.8843,11.9338,28352.0],["2006-05-03",11.9338,11.9635,11.8249,11.8744,32580.0],["2006-05-04",11.8249,11.9288,11.8249,11.8794,32167.0],["2006-05-05",11.9981,12.2356,11.9981,12.1465,20517.0],["2006-05-08",12.1168,12.2504,12.0476,12.0624,28662.0],["2006-05-09",12.1713,12.3642,12.0822,12.1515,86913.0],["2006-05-10",11.9932,12.3395,11.9437,12.29,44745.0],["2006-05-11",12.4038,12.4038,12.0575,12.0971,28765.0],["2006-05-12",11.9585,12.0278,11.8002,11.8645,57014.0],["2006-05-15",11.627,11.9239,11.627,11.7359,19177.0],["2006-05-16",11.8348,11.8942,11.8002,11.8051,17733.0],["2006-05-17",11.6963,11.6963,11.3796,11.439,92171.0],["2006-05-18",11.3697,11.4192,11.152,11.3054,28868.0],["2006-05-19",11.2757,11.4786,11.1422,11.3252,31239.0],["2006-05-22",10.969,11.0481,10.7612,10.8948,41756.0],["2006-05-23",11.058,11.2906,11.058,11.1669,41962.0],["2006-05-24",10.87,11.4044,10.8453,11.1422,51447.0],["2006-05-25",11.0333,11.2461,10.9492,11.2362,60107.0],["2006-05-26",11.1075,11.2807,11.0036,11.251,28352.0],["2006-05-30",10.9789,11.0234,10.7859,10.8799,38766.0],["2006-05-31",10.8354,10.9541,10.7562,10.9442,32683.0],["2006-06-01",10.7167,10.9492,10.7117,10.9344,22373.0],["2006-06-02",11.0284,11.1026,10.9739,11.0481,27218.0],["2006-06-05",10.8502,10.9888,10.8107,10.87,48766.0],["2006-06-06",10.5583,10.5633,10.3703,10.5088,40725.0],["2006-06-07",10.5385,10.7117,10.4198,10.4396,238161.0],["2006-06-08",10.3703,10.3703,9.8459,10.2169,410544.0],["2006-06-09",10.4099,10.499,10.2318,10.3159,71242.0],["2006-06-12",10.3654,10.3654,10.118,10.118,32476.0],["2006-06-13",9.7964,10.019,9.7716,9.8013,43714.0],["2006-06-14",9.9795,10.0636,9.8211,9.9696,46189.0],["2006-06-15",10.2813,10.4346,10.2813,10.4,36497.0],["2006-06-16",10.2219,10.2516,10.113,10.1724,34539.0],["2006-06-19",10.3654,10.5534,10.2763,10.3011,21960.0],["2006-06-20",10.4891,10.5336,10.3604,10.3852,27425.0],["2006-06-21",10.4297,10.5286,10.4148,10.4792,44745.0],["2006-06-22",10.3456,10.3456,10.1427,10.1823,21548.0],["2006-06-23",10.0784,10.1724,10.0636,10.0982,24950.0],["2006-06-26",10.1576,10.3208,10.1477,10.2813,18970.0],["2006-06-27",10.4396,10.4643,10.2169,10.2417,38044.0],["2006-06-28",10.4742,10.5138,10.3703,10.4891,23919.0],["2006-06-29",10.6424,11.0976,10.6226,11.0284,345385.0],["2006-06-30",10.9838,11.5281,10.9739,11.345,270431.0],["2006-07-03",11.2164,11.2411,11.1224,11.1817,35879.0],["2006-07-05",11.0481,11.1619,10.9096,10.9888,69386.0],["2006-07-06",11.0086,11.1125,10.9541,10.9591,21239.0],["2006-07-07",10.7364,10.8601,10.7364,10.7909,44642.0],["2006-07-10",10.7315,10.8206,10.7018,10.7562,14640.0],["2006-07-11",10.6177,10.7364,10.5237,10.7315,34539.0],["2006-07-12",10.588,10.6177,10.4396,10.5088,24641.0],["2006-07-13",10.3159,10.3505,10.1427,10.1774,18352.0],["2006-07-14",10.1477,10.1774,10.0932,10.1328,17012.0],["2006-07-17",9.9399,10.0784,9.9349,10.019,48045.0],["2006-07-18",10.0636,10.0685,9.8607,9.9745,16393.0],["2006-07-19",10.0735,10.6128,10.0735,10.5286,73717.0],["2006-07-20",10.5484,10.5534,10.2961,10.2961,34642.0],["2006-07-21",10.4198,10.4742,10.2714,10.3852,33404.0],["2006-07-24",10.588,10.7068,10.588,10.6672,21651.0],["2006-07-25",10.7315,10.7562,10.6375,10.7265,31445.0],["2006-07-26",10.7711,10.8552,10.7018,10.8107,24847.0],["2006-07-27",11.1273,11.1471,10.875,10.9344,25878.0],["2006-07-28",10.5831,10.9838,10.5435,10.776,77944.0],["2006-07-31",10.5385,10.5534,10.4594,10.5187,24332.0],["2006-08-01",10.4891,10.4891,10.3604,10.4445,58561.0],["2006-08-02",10.6721,10.8255,10.6721,10.7909,61241.0],["2006-08-03",10.5979,10.682,10.5633,10.682,45570.0],["2006-08-04",10.8601,10.9442,10.7513,10.8206,20826.0],["2006-08-07",10.781,10.7958,10.5385,10.6919,59179.0],["2006-08-08",10.6276,10.6325,10.4643,10.5385,17115.0],["2006-08-09",10.4445,10.6177,10.4445,10.494,32992.0],["2006-08-10",10.3654,10.5336,10.3654,10.5286,21136.0],["2006-08-11",10.3852,10.5385,10.3753,10.5385,22270.0],["2006-08-14",10.5732,10.6573,10.5534,10.5534,24538.0],["2006-08-15",10.6078,10.8453,10.6078,10.7068,82171.0],["2006-08-16",11.1223,11.1423,10.9974,11.0574,51344.0],["2006-08-17",11.0574,11.1722,11.0024,11.0274,34229.0],["2006-08-18",11.0174,11.0324,10.8526,10.9325,17630.0],["2006-08-21",11.0124,11.0174,10.8826,10.9375,15156.0],["2006-08-22",10.8376,10.9475,10.8376,10.9025,7629.0],["2006-08-23",10.8776,10.9275,10.6878,10.7627,35260.0],["2006-08-24",10.9625,11.0624,10.9425,11.0574,26909.0],["2006-08-25",10.8876,10.9824,10.8526,10.9025,52684.0],["2006-08-28",10.9075,11.1123,10.9075,11.0673,26600.0],["2006-08-29",11.0524,11.1273,10.9824,11.0723,14125.0],["2006-08-30",11.3021,11.407,11.2971,11.337,41446.0],["2006-08-31",11.3121,11.342,11.2172,11.2671,32683.0],["2006-09-01",11.4319,11.6866,11.407,11.5468,38456.0],["2006-09-05",11.3271,11.387,11.2621,11.342,69180.0],["2006-09-06",11.1622,11.1722,11.0973,11.1672,24228.0],["2006-09-07",10.9025,10.9675,10.8626,10.9375,27940.0],["2006-09-08",10.9824,11.0524,10.9525,11.0224,83202.0],["2006-09-11",11.0673,11.1872,11.0624,11.1173,34951.0],["2006-09-12",11.1672,11.387,11.1672,11.367,29796.0],["2006-09-13",11.2471,11.377,11.2272,11.367,24435.0],["2006-09-14",11.4419,11.5268,11.4419,11.5168,30105.0],["2006-09-15",11.6067,11.7166,11.5967,11.6866,29177.0],["2006-09-18",11.4969,11.6017,11.4719,11.5468,63922.0],["2006-09-19",11.5618,11.5768,11.392,11.4869,54746.0],["2006-09-20",11.6567,11.7366,11.6567,11.7216,28559.0],["2006-09-21",11.8165,11.8914,11.7815,11.8415,66396.0],["2006-09-22",11.8764,11.8864,11.7516,11.8265,75779.0],["2006-09-25",11.8365,11.9513,11.7366,11.9364,40106.0],["2006-09-26",11.8564,11.9463,11.8265,11.9463,45983.0],["2006-09-27",12.0163,12.1211,12.0163,12.1112,41756.0],["2006-09-28",12.1411,12.256,12.0912,12.206,28146.0],["2006-09-29",12.261,12.6156,12.261,12.4657,67427.0],["2006-10-02",12.201,12.246,12.1461,12.1711,15053.0],["2006-10-03",12.1861,12.3559,12.1411,12.3009,23404.0],["2006-10-04",12.3109,12.3858,12.246,12.3858,24950.0],["2006-10-05",12.3159,12.3159,12.1361,12.221,49694.0],["2006-10-06",11.9813,12.1861,11.8864,12.0213,52169.0],["2006-10-09",11.8664,12.0263,11.7965,11.9963,47117.0],["2006-10-10",11.7516,11.7566,11.6217,11.7416,45776.0],["2006-10-11",11.8065,11.9264,11.8065,11.9214,16187.0],["2006-10-12",12.0412,12.1211,11.9663,12.0612,25156.0],["2006-10-13",12.0013,12.1811,11.9663,12.1361,14228.0],["2006-10-16",12.0113,12.0712,11.9563,12.0712,40209.0],["2006-10-17",11.8165,12.1361,11.7416,11.9314,49900.0],["2006-10-18",11.8664,11.9114,11.7516,11.9064,34951.0],["2006-10-19",12.1012,12.3059,12.0812,12.1961,63406.0],["2006-10-20",12.1661,12.1861,12.0163,12.1811,63922.0],["2006-10-23",11.9314,12.1811,11.9264,12.1211,58458.0],["2006-10-24",12.1561,12.3609,12.1561,12.3109,97842.0],["2006-10-25",12.1161,12.276,12.0712,12.236,62375.0],["2006-10-26",12.1711,12.2959,12.1661,12.2959,87635.0],["2006-10-27",12.0113,12.0862,11.9513,12.0362,56602.0],["2006-10-30",12.0712,12.3359,12.0712,12.256,53096.0],["2006-10-31",12.3159,12.3908,12.241,12.3409,34332.0],["2006-11-01",12.4558,12.5007,12.2909,12.3709,27940.0],["2006-11-02",12.2959,12.3709,12.236,12.3709,59798.0],["2006-11-03",12.271,12.271,12.1112,12.1961,88872.0],["2006-11-06",12.3109,12.5257,12.3109,12.4857,34023.0],["2006-11-07",12.3858,12.5856,12.3709,12.4258,23507.0],["2006-11-08",12.266,12.4508,12.266,12.3808,34332.0],["2006-11-09",12.201,12.236,12.1411,12.1861,70314.0],["2006-11-10",12.271,12.3359,12.241,12.281,24538.0],["2006-11-13",12.4707,12.5007,12.4008,12.4807,24641.0],["2006-11-14",12.4508,12.5407,12.3759,12.5257,32270.0],["2006-11-15",12.4957,12.6655,12.4807,12.5606,48148.0],["2006-11-16",12.6455,12.7205,12.6156,12.6206,43096.0],["2006-11-17",12.6605,12.9552,12.6505,12.9302,73201.0],["2006-11-20",12.8503,12.9052,12.8153,12.8853,53715.0],["2006-11-21",13.075,13.145,13.0301,13.135,46292.0],["2006-11-22",13.0701,13.085,12.9352,13.0151,49797.0],["2006-11-24",12.7654,12.8753,12.7654,12.8353,10001.0],["2006-11-27",12.7754,12.7954,12.4857,12.5556,51859.0],["2006-11-28",12.6306,12.7854,12.5956,12.7804,31136.0],["2006-11-29",12.9652,13.0601,12.9602,13.0201,56396.0],["2006-11-30",13.1849,13.2948,13.11,13.1649,43508.0],["2006-12-01",13.1699,13.2349,13.0251,13.12,28456.0],["2006-12-04",13.105,13.2349,13.105,13.2349,22682.0],["2006-12-05",13.1949,13.2698,13.1649,13.2399,44952.0],["2006-12-06",12.9152,13.1,12.8453,13.0251,40003.0],["2006-12-07",13.5345,13.5345,13.3947,13.4596,32064.0],["2006-12-08",13.5345,13.5695,13.4696,13.5245,39900.0],["2006-12-11",13.6194,13.8592,13.5595,13.7393,64541.0],["2006-12-12",13.7543,13.8092,13.6344,13.6794,29796.0],["2006-12-13",13.7343,13.7792,13.6444,13.7443,31652.0],["2006-12-14",13.6444,13.7842,13.6194,13.7792,76603.0],["2006-12-15",13.984,14.024,13.8492,13.8991,37528.0],["2006-12-18",13.959,14.2337,13.9091,14.0739,22476.0],["2006-12-19",13.9191,14.0539,13.8941,14.0539,27631.0],["2006-12-20",13.984,14.1338,13.954,14.0639,43818.0],["2006-12-21",13.8392,14.034,13.8092,14.034,61241.0],["2006-12-22",13.9091,14.009,13.7743,13.9141,18558.0],["2006-12-26",13.8841,14.034,13.8841,13.984,12166.0],["2006-12-27",13.8691,13.994,13.8092,13.9341,48251.0],["2006-12-28",13.8841,13.9291,13.7842,13.8891,36394.0],["2006-12-29",13.8941,13.8941,13.8292,13.8492,14743.0],["2007-01-03",14.3086,14.3336,14.1039,14.1638,93821.0],["2007-01-04",14.1538,14.1788,14.0389,14.1738,52581.0],["2007-01-05",13.989,14.004,13.8192,13.9191,42993.0],["2007-01-08",13.8042,13.9441,13.7593,13.9341,30311.0],["2007-01-09",13.984,14.0689,13.9041,13.984,60520.0],["2007-01-10",13.9291,13.9291,13.7693,13.8442,79490.0],["2007-01-11",14.0789,14.2137,14.0789,14.1838,21239.0],["2007-01-12",14.1638,14.3736,14.1438,14.3436,11238.0],["2007-01-16",14.2587,14.2837,14.1688,14.2587,21136.0],["2007-01-17",14.2937,14.4435,14.2837,14.3886,17012.0],["2007-01-18",14.3586,14.3886,14.2787,14.3636,25259.0],["2007-01-19",14.1688,14.3136,14.1588,14.2737,23404.0],["2007-01-22",14.3336,14.3586,14.2587,14.3086,25672.0],["2007-01-23",14.1838,14.3386,14.1438,14.2887,42683.0],["2007-01-24",14.1888,14.2787,14.1638,14.2787,24847.0],["2007-01-25",14.1338,14.2137,13.9091,13.974,28352.0],["2007-01-26",13.8941,13.9241,13.8042,13.9241,15362.0],["2007-01-29",13.8442,13.8542,13.7443,13.7992,74954.0],["2007-01-30",13.7942,13.8042,13.6893,13.7942,29590.0],["2007-01-31",13.5395,13.6694,13.4896,13.6594,84645.0],["2007-02-01",13.6594,13.7992,13.6494,13.7743,39075.0],["2007-02-02",13.8991,14.0439,13.8891,14.024,26187.0],["2007-02-05",14.0739,14.1288,14.009,14.1039,14846.0],["2007-02-06",14.2387,14.3636,14.2387,14.3186,28456.0],["2007-02-07",14.2437,14.3336,14.1938,14.2986,33817.0],["2007-02-08",14.1438,14.1988,14.0889,14.1688,35879.0],["2007-02-09",14.0939,14.1688,13.9491,13.979,22785.0],["2007-02-12",13.979,13.989,13.8941,13.989,15877.0],["2007-02-13",13.969,14.0839,12.9852,14.0789,20105.0],["2007-02-14",14.1139,14.2437,14.1139,14.2237,14125.0],["2007-02-15",14.0989,14.1838,14.0539,14.1089,38869.0],["2007-02-16",14.0889,14.1638,14.0639,14.0939,12372.0],["2007-02-20",14.0689,14.1588,14.024,14.1438,29590.0],["2007-02-21",13.9441,13.984,13.8591,13.974,14640.0],["2007-02-22",13.8542,13.969,13.8342,13.969,13712.0],["2007-02-23",13.8841,13.8991,13.7992,13.7992,19692.0],["2007-02-26",13.964,13.979,13.7792,13.8292,44745.0],["2007-02-27",13.5096,13.5994,13.085,13.1849,84130.0],["2007-02-28",13.3148,13.4047,13.2099,13.2848,39178.0],["2007-03-01",12.6605,13.0551,12.6555,13.0051,49488.0],["2007-03-02",12.8153,12.8703,12.7304,12.7454,37116.0],["2007-03-05",12.4158,12.5357,12.3359,12.3709,58664.0],["2007-03-06",12.6106,12.8104,12.6006,12.7954,31961.0],["2007-03-07",12.7854,12.9702,12.7654,12.9302,30311.0],["2007-03-08",12.9752,13.115,12.9752,13.0451,24435.0],["2007-03-09",13.3447,13.3797,13.2598,13.3098,23404.0],["2007-03-12",13.2249,13.2648,13.0651,13.135,17733.0],["2007-03-13",13.0301,13.135,12.7854,12.8453,47735.0],["2007-03-14",12.5906,12.7105,12.5107,12.6905,52065.0],["2007-03-15",12.9752,13.1699,12.9602,13.0551,42580.0],["2007-03-16",13.2648,13.4946,13.1899,13.2099,51756.0],["2007-03-19",13.7543,13.8891,13.7343,13.8192,36601.0],["2007-03-20",14.1838,14.4485,14.1139,14.4085,57220.0],["2007-03-21",14.4285,14.7282,14.3436,14.7082,45467.0],["2007-03-22",14.4435,14.4685,14.3336,14.4485,32683.0],["2007-03-23",14.6832,14.7282,14.6183,14.7282,42168.0],["2007-03-26",14.6882,14.6932,14.2437,14.4635,58664.0],["2007-03-27",14.2337,14.3836,14.2187,14.3736,29177.0],["2007-03-28",14.1039,14.1039,13.969,14.0739,150320.0],["2007-03-29",14.1039,14.1638,13.8642,14.1338,92481.0],["2007-03-30",14.1039,14.2437,14.0939,14.1538,92893.0],["2007-04-02",14.3686,14.4335,14.2937,14.4285,67840.0],["2007-04-03",14.3836,14.5833,14.3836,14.5683,24538.0],["2007-04-04",14.7232,14.8131,14.7232,14.7681,32476.0],["2007-04-05",14.7332,14.7681,14.6632,14.6882,29280.0],["2007-04-09",14.3336,14.6882,14.3336,14.6383,15568.0],["2007-04-10",14.7781,14.898,14.7182,14.898,32786.0],["2007-04-11",15.2434,15.2992,15.0456,15.0811,44745.0],["2007-04-12",14.9238,14.9898,14.8934,14.9847,13300.0],["2007-04-13",14.9543,15.005,14.8883,14.9999,9073.0],["2007-04-16",15.1724,15.213,15.0659,15.1978,18764.0],["2007-04-17",15.1825,15.2231,15.0963,15.1166,11753.0],["2007-04-18",15.005,15.0912,14.9035,15.0709,16599.0],["2007-04-19",15.142,15.355,13.5846,15.2181,41859.0],["2007-04-20",15.3043,15.3094,15.1217,15.1876,25053.0],["2007-04-23",15.2739,15.497,15.2739,15.3499,46292.0],["2007-04-24",15.2231,15.2536,15.1369,15.1876,53406.0],["2007-04-25",15.426,15.4971,15.3449,15.492,29693.0],["2007-04-26",15.2383,15.2485,15.1318,15.1876,37013.0],["2007-04-27",15.1876,15.2079,15.0507,15.1115,10619.0],["2007-04-30",15.147,15.3702,15.142,15.2231,22991.0],["2007-05-01",15.2333,15.284,15.1521,15.2333,24435.0],["2007-05-02",15.147,15.3246,15.142,15.2789,23713.0],["2007-05-03",15.9587,16.1819,15.8775,16.1463,95264.0],["2007-05-04",16.2681,16.5623,16.2681,16.5167,35570.0],["2007-05-07",16.7399,17.1457,16.6739,16.8616,64644.0],["2007-05-08",16.3036,16.3797,16.2529,16.3138,26290.0],["2007-05-09",16.05,16.0753,15.9282,15.9942,34023.0],["2007-05-10",15.7659,16.0601,15.6289,15.6949,112379.0],["2007-05-11",15.6644,15.9434,15.6543,15.9434,38147.0],["2007-05-14",15.6746,15.705,15.5529,15.6797,31136.0],["2007-05-15",15.563,15.7558,15.563,15.6746,29899.0],["2007-05-16",15.776,15.776,15.5782,15.7304,44333.0],["2007-05-17",15.7,15.8217,15.7,15.8065,21445.0],["2007-05-18",15.7507,15.8116,15.6949,15.7456,30105.0],["2007-05-21",15.5579,15.5731,15.5021,15.5529,62685.0],["2007-05-22",15.5478,15.5478,15.4463,15.492,22270.0],["2007-05-23",15.6492,15.7456,15.6442,15.7,32270.0],["2007-05-24",15.5021,15.5427,15.2181,15.2485,29796.0],["2007-05-25",15.2739,15.3905,15.2282,15.3702,21239.0],["2007-05-29",15.4514,15.5021,15.3753,15.4057,19177.0],["2007-05-30",15.1115,15.3246,15.1115,15.3195,44333.0],["2007-05-31",15.4311,15.4717,15.2485,15.2992,38147.0],["2007-06-01",15.355,15.6391,15.355,15.4362,30414.0],["2007-06-04",15.4413,15.5884,15.4413,15.5427,14743.0],["2007-06-05",15.5579,15.5579,15.1927,15.3753,27115.0],["2007-06-06",15.2637,15.2637,15.0456,15.0557,29590.0],["2007-06-07",14.8021,14.8934,14.5332,14.5383,63303.0],["2007-06-08",14.5637,14.6803,14.4622,14.6499,38766.0],["2007-06-11",14.6651,14.8021,14.6043,14.7463,13403.0],["2007-06-12",14.6347,14.7362,14.5738,14.5738,17733.0],["2007-06-13",14.7159,14.8224,14.6651,14.8173,17939.0],["2007-06-14",14.7919,14.9238,14.7919,14.8376,22682.0],["2007-06-15",15.1876,15.1927,15.1217,15.1267,19795.0],["2007-06-18",15.4514,15.5072,15.2434,15.2434,22785.0],["2007-06-19",15.3094,15.3246,15.2181,15.2688,47529.0],["2007-06-20",15.3499,15.3956,15.1927,15.1978,39694.0],["2007-06-21",15.0405,15.1065,14.8934,15.0659,24228.0],["2007-06-22",14.9746,14.9999,14.7108,14.7159,29590.0],["2007-06-25",14.8376,15.005,14.7767,14.797,35466.0],["2007-06-26",14.863,14.863,14.5789,14.6093,37528.0],["2007-06-27",14.3456,14.4977,14.2898,14.4927,47941.0],["2007-06-28",14.4369,14.6246,14.3811,14.5789,34951.0],["2007-06-29",14.4318,14.5992,14.4064,14.5079,41446.0],["2007-07-02",14.447,14.6144,14.4267,14.5231,31858.0],["2007-07-03",14.797,14.9441,14.7869,14.9441,37425.0],["2007-07-05",14.9847,14.9847,14.8173,14.9137,27734.0],["2007-07-06",14.8579,15.0253,14.8173,15.0151,24435.0],["2007-07-09",15.0354,15.076,14.9695,15.0202,28971.0],["2007-07-10",14.6854,14.7311,14.4876,14.513,52787.0],["2007-07-11",14.7717,14.8325,14.7108,14.797,43199.0],["2007-07-12",14.8072,15.0709,14.7919,15.0253,38559.0],["2007-07-13",15.213,15.2992,15.1978,15.2688,29177.0],["2007-07-16",15.1166,15.2536,15.1166,15.1623,88769.0],["2007-07-17",15.1673,15.2282,15.1014,15.1267,40828.0],["2007-07-18",14.9492,15.0253,14.8427,15.0151,135061.0],["2007-07-19",15.1065,15.2434,15.0709,15.142,898826.0],["2007-07-20",15.2992,15.3195,15.005,15.2231,2676992.0],["2007-07-23",15.3905,15.8268,15.3144,15.3449,1439895.0],["2007-07-24",15.0912,15.1521,14.7869,14.8275,91347.0],["2007-07-25",14.8833,14.9188,14.5637,14.7412,83923.0],["2007-07-26",14.0868,14.1528,13.6607,13.9042,110008.0],["2007-07-27",13.7825,13.8941,13.6151,13.6455,84130.0],["2007-07-30",13.5491,13.5999,13.4172,13.5593,79284.0],["2007-07-31",14.026,14.6854,13.9905,14.6854,214654.0],["2007-08-01",14.2035,14.3811,13.7977,14.3658,159805.0],["2007-08-02",14.4876,14.7108,14.2035,14.6398,120215.0],["2007-08-03",14.7006,14.7108,14.1274,14.1274,1802807.0],["2007-08-06",14.3303,14.5434,14.1579,14.5434,117431.0],["2007-08-07",14.4825,14.9188,14.4115,14.6651,146814.0],["2007-08-08",14.8224,14.9644,14.6803,14.8528,490137.0],["2007-08-09",14.026,14.4825,13.9955,14.1122,144443.0],["2007-08-10",13.7064,13.8383,13.4883,13.6303,123411.0],["2007-08-13",13.7571,13.9499,13.6557,13.7673,65881.0],["2007-08-14",13.9245,13.9448,13.4426,13.4426,50003.0],["2007-08-15",13.2338,13.5665,13.1161,13.1724,98667.0],["2007-08-16",13.0087,13.0752,12.4355,12.8858,111348.0],["2007-08-17",13.4743,13.505,13.1264,13.3925,88047.0],["2007-08-20",13.5511,13.5511,13.3157,13.4846,164857.0],["2007-08-21",13.2594,13.4846,13.2441,13.4129,43921.0],["2007-08-22",13.9452,14.2317,13.8582,14.0731,84851.0],["2007-08-23",14.242,14.2573,14.1038,14.2266,42580.0],["2007-08-24",14.1857,14.4313,14.1703,14.375,38663.0],["2007-08-27",14.4108,14.4415,14.2368,14.2368,32889.0],["2007-08-28",13.9656,14.0526,13.6893,13.6893,41859.0],["2007-08-29",14.1191,14.2624,13.9196,14.2113,67118.0],["2007-08-30",14.0731,14.375,14.0731,14.2471,70005.0],["2007-08-31",14.6104,14.7486,14.503,14.6207,56293.0],["2007-09-04",14.7947,15.0966,14.7947,15.0301,66190.0],["2007-09-05",14.8254,14.8407,14.6718,14.7435,30002.0],["2007-09-06",14.7384,14.8765,14.5132,14.8254,58870.0],["2007-09-07",14.4723,14.59,14.2266,14.3443,555812.0],["2007-09-10",14.2164,14.2164,13.9605,14.0629,56189.0],["2007-09-11",14.1908,14.4927,14.1806,14.462,40518.0],["2007-09-12",14.1754,14.2573,14.0782,14.1908,93305.0],["2007-09-13",14.2931,14.3801,14.2368,14.3238,38559.0],["2007-09-14",13.8326,14.0629,13.7609,13.9707,100626.0],["2007-09-17",13.4488,13.4488,13.0701,13.1366,64953.0],["2007-09-18",13.3515,13.981,13.2696,13.9196,106502.0],["2007-09-19",14.3597,14.6104,14.3187,14.3801,81861.0],["2007-09-20",14.2471,14.2471,14.0987,14.1908,86398.0],["2007-09-21",14.5081,14.5746,14.3136,14.5746,29590.0],["2007-09-24",14.8561,14.9226,14.7384,14.8663,47632.0],["2007-09-25",14.6411,14.8202,14.6053,14.7077,42993.0],["2007-09-26",15.2706,15.3269,15.0915,15.2194,38353.0],["2007-09-27",15.6288,15.7823,15.5265,15.6902,788096.0],["2007-09-28",15.7158,15.8949,15.593,15.7874,1039867.0],["2007-10-01",16.0024,16.3452,15.9768,16.2941,568081.0],["2007-10-02",16.0024,16.0177,15.7312,15.8898,80624.0],["2007-10-03",15.9359,15.9768,15.8182,15.8233,54024.0],["2007-10-04",16.074,16.0945,15.9563,16.074,51962.0],["2007-10-05",16.1098,16.2941,15.9205,16.0945,50107.0],["2007-10-08",16.2941,16.3504,16.074,16.2992,85264.0],["2007-10-09",16.2685,16.3145,16.1303,16.2838,71139.0],["2007-10-10",16.248,16.5295,16.1968,16.3555,58355.0],["2007-10-11",16.2941,16.3197,16.0433,16.1508,48457.0],["2007-10-12",16.1303,16.3248,16.115,16.2276,31342.0],["2007-10-15",15.8642,15.8744,15.593,15.7107,62169.0],["2007-10-16",15.4702,15.4906,15.2757,15.3371,44333.0],["2007-10-17",15.7414,15.7516,15.5367,15.6851,49900.0],["2007-10-18",15.4292,15.5674,15.378,15.506,56189.0],["2007-10-19",15.5162,15.5674,15.3576,15.3678,45570.0],["2007-10-22",15.1119,15.465,15.1119,15.4497,43302.0],["2007-10-23",15.8028,15.8898,15.6135,15.8079,41343.0],["2007-10-24",15.8028,15.9666,15.6595,15.9256,68665.0],["2007-10-25",16.3401,16.5346,16.2685,16.5346,120627.0],["2007-10-26",16.5858,16.7649,16.5499,16.683,57633.0],["2007-10-29",16.7086,16.7086,16.3248,16.55,55365.0],["2007-10-30",16.3657,16.4271,16.2941,16.3657,31755.0],["2007-10-31",16.4885,16.8724,16.4527,16.7956,50313.0],["2007-11-01",16.248,16.289,15.9819,16.0177,58664.0],["2007-11-02",16.0177,16.3504,15.9154,16.3504,83408.0],["2007-11-05",15.726,15.9256,15.6595,15.8335,50828.0],["2007-11-06",16.161,16.1917,15.9461,16.1713,53200.0],["2007-11-07",15.6493,15.7056,15.2348,15.2348,106399.0],["2007-11-08",15.2962,15.3115,14.9379,15.2399,81861.0],["2007-11-09",14.7895,14.7895,14.5746,14.5746,95161.0],["2007-11-12",14.2983,14.5951,14.2266,14.2778,143515.0],["2007-11-13",14.7179,14.9277,14.677,14.9226,83202.0],["2007-11-14",14.7998,14.8407,14.4927,14.5337,72479.0],["2007-11-15",14.3597,14.3904,13.9707,14.0987,102894.0],["2007-11-16",14.0373,14.0577,13.7456,14.0014,92378.0],["2007-11-19",13.72,13.72,13.2287,13.2696,81140.0],["2007-11-20",13.4078,13.8428,13.3873,13.7149,89903.0],["2007-11-21",13.2901,13.3566,13.0291,13.1008,148052.0],["2007-11-23",13.7456,14.0526,13.7456,13.9451,56396.0],["2007-11-26",13.6432,13.6432,13.2082,13.2082,92996.0],["2007-11-27",13.1417,13.3618,13.1366,13.3106,104440.0],["2007-11-28",13.7558,14.2522,13.7456,14.201,128050.0],["2007-11-29",13.8991,13.9963,13.7456,13.8684,132484.0],["2007-11-30",14.5285,14.5746,14.0321,14.3085,123308.0],["2007-12-03",14.1908,14.1908,13.807,13.9759,98976.0],["2007-12-04",13.7353,13.7916,13.5972,13.5972,85779.0],["2007-12-05",13.8019,14.0526,13.7712,14.0014,109905.0],["2007-12-06",14.155,14.3085,14.0066,14.3034,115884.0],["2007-12-07",14.4876,14.6002,14.4211,14.5132,73613.0],["2007-12-10",14.8663,15.1938,14.7998,15.1375,173311.0],["2007-12-11",15.1989,15.4855,14.9379,14.9891,155681.0],["2007-12-12",15.2655,15.291,14.7179,14.9431,250121.0],["2007-12-13",14.4774,14.5388,14.1703,14.4415,177332.0],["2007-12-14",14.1294,14.4006,14.0731,14.2983,156403.0],["2007-12-17",13.7098,13.7456,13.546,13.5511,168259.0],["2007-12-18",13.9247,14.0577,13.7149,13.9298,238573.0],["2007-12-19",13.9707,14.0117,13.6739,13.8121,670150.0],["2007-12-20",14.0373,14.1857,13.8991,14.0577,390027.0],["2007-12-21",14.3187,14.5439,14.2266,14.3546,101141.0],["2007-12-24",14.3546,14.9379,14.3546,14.6616,51447.0],["2007-12-26",14.6104,14.8919,14.0526,14.636,138566.0],["2007-12-27",14.7435,14.8868,14.6104,14.7179,203519.0],["2007-12-28",14.6104,14.8305,14.5234,14.6667,117225.0],["2007-12-31",14.6667,14.9072,14.5234,14.6565,53200.0],["2008-01-02",14.6207,15.1222,14.3238,14.4467,98976.0],["2008-01-03",14.3853,14.8356,14.3648,14.636,158155.0],["2008-01-04",14.3085,14.4057,13.9503,14.0066,116812.0],["2008-01-07",14.0475,14.3238,13.8633,14.2164,143721.0],["2008-01-08",13.9707,14.0833,13.5409,13.592,93202.0],["2008-01-09",13.9298,14.1396,13.8684,14.1089,104028.0],["2008-01-10",13.8019,14.3392,13.633,13.894,152073.0],["2008-01-11",13.853,13.894,13.5511,13.592,144546.0],["2008-01-14",14.1447,14.3085,14.068,14.2829,171455.0],["2008-01-15",13.9912,14.0731,13.5306,13.679,270122.0],["2008-01-16",13.3822,13.5358,12.9984,13.1417,183827.0],["2008-01-17",13.198,13.2543,12.5941,12.6965,124442.0],["2008-01-18",12.456,12.5583,11.8726,12.0722,164960.0],["2008-01-22",11.9391,12.7937,11.7958,12.6146,215479.0],["2008-01-23",12.3383,13.1468,12.3024,13.1059,224242.0],["2008-01-24",13.5306,13.6023,13.1315,13.3873,205788.0],["2008-01-25",13.4334,13.4897,12.8091,12.9268,146505.0],["2008-01-28",12.937,13.2748,12.7528,13.1008,169600.0],["2008-01-29",13.3669,13.6279,13.1059,13.5613,228882.0],["2008-01-30",13.1212,13.6176,13.0598,13.3055,250017.0],["2008-01-31",12.4662,13.4027,12.4662,13.2543,169496.0],["2008-02-01",13.3362,13.633,13.0752,13.5613,327343.0],["2008-02-04",13.4795,13.633,13.3003,13.4488,150938.0],["2008-02-05",12.9677,12.9984,12.6044,12.6095,208984.0],["2008-02-06",12.6095,12.7477,12.4406,12.4713,158465.0],["2008-02-07",12.0261,12.1336,11.8214,11.9903,286309.0],["2008-02-08",11.9544,12.3178,11.8879,12.1438,197643.0],["2008-02-11",11.9852,12.2871,11.6218,11.9749,380645.0],["2008-02-12",12.1489,12.6402,12.1438,12.5225,297237.0],["2008-02-13",12.4969,12.543,12.241,12.4662,173002.0],["2008-02-14",12.3127,12.3127,11.8777,11.934,177023.0],["2008-02-15",11.9596,12.1847,11.9084,12.154,196405.0],["2008-02-19",12.6862,12.7477,12.456,12.5378,90831.0],["2008-02-20",12.4099,12.5532,12.3076,12.5327,71448.0],["2008-02-21",12.8091,12.8449,12.4713,12.5788,76603.0],["2008-02-22",12.7221,12.7221,12.2769,12.5941,62582.0],["2008-02-25",12.6555,12.8961,12.4867,12.8807,107327.0],["2008-02-26",12.9217,13.4283,12.9063,13.2185,84542.0],["2008-02-27",12.9524,13.2441,12.9268,13.1264,65056.0],["2008-02-28",13.0342,13.0803,12.8602,12.9728,68046.0],["2008-02-29",12.6709,12.6709,12.3383,12.3741,80624.0],["2008-03-03",12.3741,12.4253,12.2206,12.3485,117225.0],["2008-03-04",12.3127,12.5174,12.1694,12.4457,79284.0],["2008-03-05",12.8858,13.2594,12.8551,13.1212,145371.0],["2008-03-06",12.9779,12.9831,12.6709,12.6811,104131.0],["2008-03-07",12.7221,13.1161,12.7221,12.9472,130318.0],["2008-03-10",13.1775,13.2287,12.7937,13.1008,73407.0],["2008-03-11",13.3362,13.459,13.0854,13.459,163517.0],["2008-03-12",13.6483,13.8019,13.5818,13.6381,102378.0],["2008-03-13",13.4692,13.8223,13.3259,13.7916,132071.0],["2008-03-14",13.5306,13.6125,12.5634,12.5634,267648.0],["2008-03-17",12.3434,12.5839,12.067,12.2922,212283.0],["2008-03-18",12.7272,13.2799,12.6914,13.2799,115575.0],["2008-03-19",13.1366,13.1366,12.717,12.7681,162692.0],["2008-03-20",12.7681,13.3003,12.7323,13.2543,132277.0],["2008-03-24",13.0138,13.5613,13.0138,13.4743,69593.0],["2008-03-25",13.6586,13.7558,13.5255,13.6842,258059.0],["2008-03-26",13.5153,13.6125,13.3873,13.5102,74026.0],["2008-03-27",13.7046,13.766,13.4641,13.4897,110008.0],["2008-03-28",13.807,13.8889,13.546,13.6944,155990.0],["2008-03-31",13.5613,13.7712,13.4999,13.6535,87016.0],["2008-04-01",13.8837,14.3341,13.8837,14.3341,112585.0],["2008-04-02",14.3341,14.4057,14.1959,14.329,75675.0],["2008-04-03",14.068,14.1345,13.9349,14.0475,134546.0],["2008-04-04",14.1345,14.1447,13.853,14.0117,70417.0],["2008-04-07",14.7025,14.7025,14.2266,14.2931,100007.0],["2008-04-08",14.0373,14.0475,13.9247,13.9247,194447.0],["2008-04-09",14.2807,14.2807,14.0253,14.0253,194137.0],["2008-04-10",13.8793,14.0461,13.7751,13.8376,115266.0],["2008-04-11",13.5614,13.7647,13.5562,13.5875,113925.0],["2008-04-14",13.4884,13.577,13.4051,13.4467,87841.0],["2008-04-15",13.6031,13.6344,13.478,13.5093,88460.0],["2008-04-16",13.9679,14.2285,13.9627,14.1764,111348.0],["2008-04-17",13.9262,14.2025,13.9262,14.0461,75366.0],["2008-04-18",14.5204,14.8018,14.4683,14.6246,95058.0],["2008-04-21",14.4839,14.4891,14.3328,14.4735,58045.0],["2008-04-22",14.1556,14.2285,13.994,14.1868,100832.0],["2008-04-23",14.3119,14.4891,14.2338,14.4891,112585.0],["2008-04-24",14.3588,14.6976,14.2702,14.6038,62685.0],["2008-04-25",14.6507,14.7237,14.4943,14.7028,76088.0],["2008-04-28",14.7706,14.8852,14.5934,14.8488,70933.0],["2008-04-29",14.2285,14.2859,14.1139,14.2494,118462.0],["2008-04-30",14.2807,14.4996,14.2546,14.3015,131865.0],["2008-05-01",14.3276,14.7654,14.2598,14.7393,117225.0],["2008-05-02",15.198,15.2084,14.9165,14.9999,76500.0],["2008-05-05",14.8592,15.0677,14.8592,14.9426,64128.0],["2008-05-06",14.7132,14.9478,14.7028,14.9061,98151.0],["2008-05-07",14.708,14.708,14.3536,14.3901,133721.0],["2008-05-08",14.4943,14.6246,14.4735,14.4787,101347.0],["2008-05-09",14.2181,14.4474,14.1764,14.3276,81861.0],["2008-05-12",14.4891,14.5777,14.3797,14.4787,95986.0],["2008-05-13",14.4474,14.4891,14.3067,14.4266,75882.0],["2008-05-14",14.2025,14.338,14.1347,14.1347,97842.0],["2008-05-15",14.1504,14.3015,14.1035,14.2963,65572.0],["2008-05-16",14.3328,14.4579,14.2702,14.411,56911.0],["2008-05-19",14.2702,14.4057,14.2338,14.265,61344.0],["2008-05-20",14.2494,14.2494,13.8585,13.9158,91965.0],["2008-05-21",13.6813,13.7334,13.4572,13.4624,89491.0],["2008-05-22",13.577,13.7438,13.4989,13.6865,130834.0],["2008-05-23",13.7543,13.7907,13.4415,13.5301,124751.0],["2008-05-27",13.3321,13.4989,13.2748,13.4363,120215.0],["2008-05-28",13.6292,13.8324,13.6292,13.7647,94440.0],["2008-05-29",13.7178,13.8637,13.6917,13.8012,77634.0],["2008-05-30",13.9836,14.0096,13.7595,13.7855,141659.0],["2008-06-02",13.5614,13.5823,13.3738,13.5093,92584.0],["2008-06-03",13.7751,13.8741,13.6448,13.7647,117431.0],["2008-06-04",13.5875,13.6448,13.4155,13.4624,130112.0],["2008-06-05",13.5041,13.7126,13.4572,13.7126,71758.0],["2008-06-06",13.5249,13.5249,13.134,13.134,84954.0],["2008-06-09",13.2852,13.3217,12.936,13.0663,130628.0],["2008-06-10",13.0037,13.1757,12.9829,13.0923,98254.0],["2008-06-11",12.6702,12.6962,12.1803,12.4617,341880.0],["2008-06-12",12.8317,13.0819,12.8317,12.9673,116812.0],["2008-06-13",12.7588,12.9256,12.691,12.8786,95471.0],["2008-06-16",12.837,12.9412,12.7275,12.9203,117740.0],["2008-06-17",12.9047,12.9516,12.6806,12.7014,94852.0],["2008-06-18",12.519,12.5972,12.3887,12.4721,98151.0],["2008-06-19",12.691,12.7223,12.493,12.6337,124854.0],["2008-06-20",12.3366,12.3939,12.0969,12.1594,133927.0],["2008-06-23",12.1855,12.2011,12.0552,12.1333,97636.0],["2008-06-24",11.7581,12.0083,11.6747,11.8936,146814.0],["2008-06-25",11.8832,12.1855,11.8832,12.0812,140010.0],["2008-06-26",11.6851,11.7268,11.3516,11.3516,94955.0],["2008-06-27",11.4454,11.534,11.1848,11.2473,140113.0],["2008-06-30",11.1587,11.19,11.0336,11.0597,106296.0],["2008-07-01",10.8512,11.0805,10.6532,10.9242,310331.0],["2008-07-02",10.9398,10.9502,10.5906,10.6115,165166.0],["2008-07-03",10.9502,11.0753,10.8408,10.9763,149392.0],["2008-07-07",10.7991,10.945,10.5593,10.6271,125370.0],["2008-07-08",10.6636,10.9607,10.575,10.9607,184755.0],["2008-07-09",11.3568,11.3568,11.0284,11.0545,142278.0],["2008-07-10",10.8877,10.9242,10.6636,10.7835,149083.0],["2008-07-11",10.5385,10.6375,10.1997,10.3092,171765.0],["2008-07-14",10.7105,10.7105,10.3561,10.4186,199498.0],["2008-07-15",10.1059,10.2571,10.0173,10.0173,260534.0],["2008-07-16",10.0173,10.7522,9.9756,10.747,271875.0],["2008-07-17",10.9346,11.1535,10.7313,11.0024,332910.0],["2008-07-18",11.0962,11.2786,11.0493,11.2317,163826.0],["2008-07-21",11.4454,11.5392,11.3203,11.3411,128153.0],["2008-07-22",11.018,11.4349,10.9815,11.4245,173620.0],["2008-07-23",11.7894,12.1386,11.732,11.9666,234346.0],["2008-07-24",11.5079,11.5079,10.8773,10.9867,1893535.0],["2008-07-25",10.9085,10.9971,10.6167,10.7366,6249716.0],["2008-07-28",10.7991,10.945,10.5437,10.575,142381.0],["2008-07-29",10.4082,10.8408,10.3978,10.8408,173208.0],["2008-07-30",10.9711,11.2317,10.9711,11.2056,271153.0],["2008-07-31",11.2265,11.388,11.1848,11.2213,1138018.0],["2008-08-01",11.4662,11.4975,11.289,11.4506,240532.0],["2008-08-04",11.2994,11.3933,11.2004,11.2838,268576.0],["2008-08-05",11.7164,12.1959,11.7164,12.1542,421988.0],["2008-08-06",11.7789,11.9249,11.706,11.8675,227129.0],["2008-08-07",11.6069,11.8102,11.4245,11.5079,169496.0],["2008-08-08",11.4037,11.9874,11.3516,11.9249,165991.0],["2008-08-11",11.8415,11.8832,11.6122,11.7581,134339.0],["2008-08-12",11.805,11.8415,11.3776,11.4714,131349.0],["2008-08-13",11.0752,11.1068,10.7485,10.9066,220531.0],["2008-08-14",10.8012,11.0278,10.7696,10.9646,103512.0],["2008-08-15",10.9488,11.0436,10.8645,11.0014,123823.0],["2008-08-18",10.9224,10.9224,10.6484,10.6906,93512.0],["2008-08-19",10.19,10.2691,10.032,10.0899,174651.0],["2008-08-20",10.1321,10.3218,10.0056,10.2743,131143.0],["2008-08-21",10.0847,10.1848,10.0372,10.1532,129494.0],["2008-08-22",10.327,10.5431,10.327,10.5431,122277.0],["2008-08-25",10.4587,10.464,10.2743,10.327,100522.0],["2008-08-26",10.327,10.5483,10.3112,10.4008,141969.0],["2008-08-27",10.4535,10.5325,10.3534,10.522,85264.0],["2008-08-28",10.6695,10.8012,10.6432,10.8012,78665.0],["2008-08-29",10.5114,10.6221,10.4588,10.4904,87016.0],["2008-09-02",10.8855,10.933,10.659,10.738,104131.0],["2008-09-03",10.5167,10.5957,10.3376,10.4693,107018.0],["2008-09-04",10.2322,10.2796,9.7211,9.7316,152588.0],["2008-09-05",9.837,9.9213,9.6052,9.9108,146505.0],["2008-09-08",10.2269,10.5483,10.1215,10.4798,221768.0],["2008-09-09",10.7117,10.8276,10.4166,10.4271,283216.0],["2008-09-10",10.6695,10.8539,10.5431,10.6906,234656.0],["2008-09-11",10.2006,10.4851,10.1426,10.4851,140319.0],["2008-09-12",10.2006,10.4166,10.0847,10.3639,186095.0],["2008-09-15",9.1731,9.5947,9.1468,9.1837,234965.0],["2008-09-16",8.8675,9.4577,8.0035,9.4577,343323.0],["2008-09-17",9.3892,9.5104,9.0625,9.1415,318373.0],["2008-09-18",9.5578,10.3955,8.9993,10.1637,461476.0],["2008-09-19",11.5231,11.8339,10.7696,11.8076,254863.0],["2008-09-22",11.5441,11.5441,10.5957,10.7222,222077.0],["2008-09-23",10.3955,10.4904,9.9108,10.111,210839.0],["2008-09-24",10.4693,10.6274,10.2006,10.2743,71448.0],["2008-09-25",10.5957,11.2754,10.5957,11.1701,202179.0],["2008-09-26",10.4535,10.6959,10.3903,10.4851,108255.0],["2008-09-29",9.7316,9.7633,8.6937,8.7991,181971.0],["2008-09-30",9.5736,11.0436,9.3523,9.6948,167847.0],["2008-10-01",9.6157,10.0794,9.4524,9.974,84336.0],["2008-10-02",9.9424,9.974,9.0941,9.1468,104028.0],["2008-10-03",8.9466,9.6421,8.5356,8.6673,148876.0],["2008-10-06",8.504,8.504,7.3132,7.7663,319610.0],["2008-10-07",8.3986,8.6357,7.6979,7.7242,259812.0],["2008-10-08",7.5661,8.151,7.308,7.6399,448279.0],["2008-10-09",8.4671,8.4935,6.897,6.9339,645612.0],["2008-10-10",6.7495,7.1183,6.0065,6.6651,511479.0],["2008-10-13",7.25,8.1931,7.2184,8.1931,64644.0],["2008-10-14",8.1668,8.2037,7.5345,7.8401,1862398.0],["2008-10-15",7.3185,8.4618,6.7284,7.2078,845317.0],["2008-10-16",6.1962,6.2173,5.2794,5.5481,496633.0],["2008-10-17",5.2689,5.722,4.9264,5.2531,787993.0],["2008-10-20",5.6851,6.5808,5.6324,6.4228,289402.0],["2008-10-21",6.1962,6.4333,6.0592,6.1225,210427.0],["2008-10-22",5.8643,6.2542,5.5323,5.9012,342911.0],["2008-10-23",5.6219,5.7589,5.2584,5.6008,232903.0],["2008-10-24",5.0476,5.585,4.8474,4.8474,422298.0],["2008-10-27",4.9791,5.0687,4.5839,4.5997,251873.0],["2008-10-28",4.6103,4.6999,3.9411,4.6577,394873.0],["2008-10-29",5.0423,5.6114,4.8685,5.2847,496323.0],["2008-10-30",5.9328,6.1593,5.2847,5.5956,349303.0],["2008-10-31",5.0529,5.7326,4.8579,5.4638,213520.0],["2008-11-03",5.6641,6.0803,5.4796,5.8748,172280.0],["2008-11-04",6.3912,6.8496,6.2173,6.7442,234346.0],["2008-11-05",6.8759,6.9918,6.5176,6.8496,352087.0],["2008-11-06",6.4017,6.5124,5.7167,5.7484,239501.0],["2008-11-07",5.7536,6.8232,5.7326,6.2753,343323.0],["2008-11-10",6.0434,6.1962,5.6114,5.6324,235893.0],["2008-11-11",5.3321,5.6799,5.1056,5.3005,188673.0],["2008-11-12",4.8685,4.8895,4.2415,4.4628,234965.0],["2008-11-13",4.2783,4.6577,4.0676,4.6419,353014.0],["2008-11-14",4.7894,4.9528,4.5787,4.742,348787.0],["2008-11-17",4.742,4.8632,4.5154,4.742,620662.0],["2008-11-18",4.5892,5.0476,4.5471,4.958,581381.0],["2008-11-19",4.7473,5.0792,4.605,4.937,286309.0],["2008-11-20",4.0781,4.1361,3.7989,3.899,504881.0],["2008-11-21",4.0202,4.0992,3.6882,4.0834,335487.0],["2008-11-24",4.4469,5.427,4.2467,5.427,283319.0],["2008-11-25",4.7683,4.9528,4.5892,4.9528,212489.0],["2008-11-26",4.8421,5.0318,4.7842,4.9896,217232.0],["2008-11-28",5.3795,5.9538,5.2004,5.9538,109080.0],["2008-12-01",5.1424,5.1424,4.6472,4.6472,206303.0],["2008-12-02",5.095,5.3374,4.8579,5.1372,192900.0],["2008-12-03",4.605,4.9317,4.5945,4.8948,205272.0],["2008-12-04",4.8368,4.9686,4.5997,4.7051,240532.0],["2008-12-05",4.7683,4.9949,4.4469,4.9264,371572.0],["2008-12-08",5.2584,5.7958,5.2584,5.7273,507664.0],["2008-12-09",5.9012,6.2384,5.6114,5.7589,381470.0],["2008-12-10",5.8327,6.0856,5.6746,5.9222,340436.0],["2008-12-11",5.8116,5.9802,5.506,5.5587,262183.0],["2008-12-12",5.3216,5.7326,5.2689,5.7326,292392.0],["2008-12-15",5.5903,5.8327,5.4849,5.585,219500.0],["2008-12-16",5.5376,5.9907,5.4638,5.9064,337653.0],["2008-12-17",6.0118,6.3121,5.8801,6.0592,279092.0],["2008-12-18",5.9222,6.1646,5.7062,5.7905,433329.0],["2008-12-19",6.0223,6.2805,5.7905,6.0698,619116.0],["2008-12-22",5.8801,6.0329,5.6851,5.9749,239501.0],["2008-12-23",6.054,6.4491,5.9802,6.0329,1409274.0],["2008-12-24",6.0329,6.2963,5.9064,6.1804,105781.0],["2008-12-26",6.0856,6.2173,5.9275,5.9855,137432.0],["2008-12-29",5.9433,6.2858,5.8748,6.1014,244450.0],["2008-12-30",6.0013,6.3174,5.8959,6.2489,233728.0],["2008-12-31",6.2489,7.0234,6.1804,6.6651,212592.0],["2009-01-02",6.349,6.5598,6.2542,6.5018,222696.0],["2009-01-05",6.3227,7.0709,6.3227,6.6968,676336.0],["2009-01-06",6.5967,6.9181,6.5334,6.6968,328992.0],["2009-01-07",6.7758,6.8759,6.5492,6.6335,217747.0],["2009-01-08",6.3069,6.3385,6.1646,6.2436,1643517.0],["2009-01-09",6.407,6.4175,6.0856,6.1804,514675.0],["2009-01-12",6.1699,6.5071,6.0592,6.3227,465393.0],["2009-01-13",5.7747,5.9697,5.5903,5.7536,716751.0],["2009-01-14",5.4744,5.5271,5.0002,5.2267,397657.0],["2009-01-15",5.2162,5.585,5.0476,5.4849,574989.0],["2009-01-16",5.5165,5.8327,5.1161,5.6061,491684.0],["2009-01-20",4.3995,4.4469,4.2204,4.2362,359407.0],["2009-01-21",4.4628,4.9475,4.4206,4.9211,323528.0],["2009-01-22",4.4522,4.6472,4.3363,4.4891,284144.0],["2009-01-23",3.9148,4.3258,3.8463,4.2889,415493.0],["2009-01-26",4.6103,4.9159,4.4522,4.5365,755104.0],["2009-01-27",4.5576,4.7104,4.4944,4.6472,184033.0],["2009-01-28",5.2425,5.427,5.2425,5.3479,362190.0],["2009-01-29",5.2373,5.2794,5.0845,5.1214,737165.0],["2009-01-30",5.2478,5.2742,5.0002,5.1003,128669.0],["2009-02-02",4.684,4.8579,4.6103,4.7578,413843.0],["2009-02-03",4.9422,5.1741,4.8474,5.1635,257338.0],["2009-02-04",5.4059,5.6535,5.2689,5.2689,223727.0],["2009-02-05",5.29,5.5639,5.2057,5.5271,183724.0],["2009-02-06",5.6272,5.7431,5.4796,5.5798,204447.0],["2009-02-09",5.7378,5.9486,5.6483,5.859,128772.0],["2009-02-10",5.6799,5.7273,5.2742,5.3479,176920.0],["2009-02-11",5.2689,5.3216,5.1372,5.2584,151557.0],["2009-02-12",4.9422,5.0739,4.8052,5.0107,124029.0],["2009-02-13",4.8,4.9422,4.7051,4.8,150835.0],["2009-02-17",4.2678,4.2678,4.1466,4.1835,281875.0],["2009-02-18",4.036,4.036,3.8252,3.9359,429721.0],["2009-02-19",3.9886,4.0149,3.7673,3.7725,152588.0],["2009-02-20",4.1466,4.4311,4.1255,4.31,275689.0],["2009-02-23",4.5418,4.5681,4.1835,4.2257,272081.0],["2009-02-24",4.1572,4.2362,3.9991,4.1888,404049.0],["2009-02-25",4.1361,4.173,3.9253,4.0096,380954.0],["2009-02-26",4.4101,4.6524,4.3784,4.4311,261874.0],["2009-02-27",4.1782,4.3626,4.1045,4.2415,593134.0],["2009-03-02",3.978,4.0465,3.7515,3.7725,438175.0],["2009-03-03",3.7936,3.7936,3.5302,3.5934,263936.0],["2009-03-04",4.0149,4.1466,3.9517,4.0676,497561.0],["2009-03-05",3.3194,3.4353,3.1613,3.214,418586.0],["2009-03-06",3.1877,3.272,3.0033,3.1192,389718.0],["2009-03-09",2.94,3.0981,2.919,2.9506,283525.0],["2009-03-10",3.2983,3.6513,3.2931,3.6092,321672.0],["2009-03-11",3.9886,4.0518,3.6988,3.7936,304557.0],["2009-03-12",3.5565,3.9464,3.4406,3.8937,254760.0],["2009-03-13",3.9727,3.9938,3.762,3.9253,220222.0],["2009-03-16",4.1572,4.2204,3.9411,3.9464,310640.0],["2009-03-17",3.841,4.057,3.7831,4.0149,290948.0],["2009-03-18",3.704,4.1097,3.5776,4.0202,517150.0],["2009-03-19",4.8579,4.8579,4.252,4.2783,1109768.0],["2009-03-20",4.742,5.1319,4.6893,4.9317,546224.0],["2009-03-23",5.3216,5.5903,5.2162,5.5323,691698.0],["2009-03-24",5.2584,5.585,5.2584,5.3479,416730.0],["2009-03-25",5.3374,5.5218,5.0845,5.3585,329508.0],["2009-03-26",5.3163,5.3953,5.2267,5.2584,416524.0],["2009-03-27",4.9264,5.0634,4.8158,4.8895,539110.0],["2009-03-30",4.6261,4.6893,4.5629,4.6314,996049.0],["2009-03-31",5.0265,5.3216,4.9475,5.1951,2503680.0],["2009-04-01",5.1319,5.3585,5.1056,5.3321,273937.0],["2009-04-02",5.6483,5.8801,5.6114,5.6904,316826.0],["2009-04-03",5.8537,6.0382,5.6904,6.0382,208262.0],["2009-04-06",5.5903,5.7167,5.5376,5.6799,262905.0],["2009-04-07",5.4796,5.5165,5.3005,5.3005,530553.0],["2009-04-08",5.5165,5.5745,5.3848,5.5007,210427.0],["2009-04-09",5.6631,5.7177,5.4772,5.7068,235687.0],["2009-04-13",5.838,5.9091,5.5647,5.8161,135989.0],["2009-04-14",5.8325,5.9637,5.6685,5.6795,260740.0],["2009-04-15",5.8107,6.1605,5.7833,6.155,214139.0],["2009-04-16",6.3245,6.6033,6.2425,6.5595,268782.0],["2009-04-17",6.6142,6.6798,6.5049,6.5431,296619.0],["2009-04-20",6.084,6.0949,5.8544,5.8544,559524.0],["2009-04-21",5.6139,6.0676,5.5483,6.0348,558390.0],["2009-04-22",5.5701,5.8216,5.5319,5.6139,371160.0],["2009-04-23",5.6467,5.7451,5.5373,5.7451,357345.0],["2009-04-24",6.0402,6.073,5.9091,6.0184,423225.0],["2009-04-27",5.8981,6.0293,5.8544,5.9091,209808.0],["2009-04-28",5.7833,5.9255,5.7451,5.8325,196199.0],["2009-04-29",5.9583,6.155,5.9528,6.0676,140319.0],["2009-04-30",6.412,6.4775,6.2261,6.2534,304867.0],["2009-05-01",6.3737,6.5049,6.33,6.4229,215273.0],["2009-05-04",6.4611,6.8274,6.4393,6.8001,310331.0],["2009-05-05",7.2702,7.3522,7.1335,7.1772,346725.0],["2009-05-06",7.2046,7.3084,6.9695,7.1991,151763.0],["2009-05-07",7.4013,7.5052,7.139,7.2264,402812.0],["2009-05-08",7.4451,7.9753,7.4451,7.948,224449.0],["2009-05-11",7.4833,7.5872,7.3795,7.3795,160011.0],["2009-05-12",7.6145,7.6255,7.374,7.5052,241151.0],["2009-05-13",6.975,7.0515,6.6033,6.6907,361984.0],["2009-05-14",6.8602,7.4123,6.8493,7.2756,435082.0],["2009-05-15",7.3959,7.4943,7.1062,7.2046,318476.0],["2009-05-18",7.4451,7.7621,7.4014,7.7075,183312.0],["2009-05-19",7.937,8.1448,7.8933,7.9534,294247.0],["2009-05-20",7.8551,7.9753,7.6747,7.6747,191560.0],["2009-05-21",7.5489,7.6692,7.4396,7.5271,930374.0],["2009-05-22",7.7403,7.7949,7.6145,7.6801,165888.0],["2009-05-26",7.3303,7.7676,7.3303,7.6911,167950.0],["2009-05-27",7.6583,7.7785,7.4669,7.5052,149701.0],["2009-05-28",7.4997,7.5435,7.2811,7.4943,113822.0],["2009-05-29",7.6309,7.6911,7.4888,7.6911,193931.0],["2009-06-01",7.9862,8.1666,7.9644,8.0081,151042.0],["2009-06-02",8.3088,8.4454,8.2541,8.3634,245584.0],["2009-06-03",8.1338,8.1502,7.9097,7.9917,283628.0],["2009-06-04",7.9042,7.9753,7.8277,7.9644,178982.0],["2009-06-05",8.1174,8.1612,7.8605,7.9097,127535.0],["2009-06-08",7.8113,8.019,7.7457,7.9534,181147.0],["2009-06-09",7.8878,7.9698,7.8059,7.948,299196.0],["2009-06-10",8.0136,8.0136,7.7293,7.8824,174033.0],["2009-06-11",7.9534,8.2104,7.9534,8.0792,101450.0],["2009-06-12",7.8714,8.0081,7.8551,7.9425,83717.0],["2009-06-15",7.7567,7.784,7.4888,7.5599,87429.0],["2009-06-16",7.4888,7.5216,7.2975,7.2975,87532.0],["2009-06-17",7.2592,7.3467,7.139,7.2264,91656.0],["2009-06-18",7.2647,7.3959,7.1663,7.2647,130318.0],["2009-06-19",7.6473,7.7293,7.5544,7.6091,192797.0],["2009-06-22",7.4451,7.4505,7.221,7.2264,165063.0],["2009-06-23",7.2155,7.3467,7.1663,7.2538,125576.0],["2009-06-24",7.4833,7.6145,7.3522,7.4451,215994.0],["2009-06-25",7.2155,7.4123,7.1608,7.3686,207850.0],["2009-06-26",7.21,7.3248,7.1499,7.3139,202076.0],["2009-06-29",7.5271,7.6911,7.4615,7.6309,198880.0],["2009-06-30",7.62,7.6583,7.385,7.4779,172486.0],["2009-07-01",7.4779,7.5927,7.4287,7.4287,95264.0],["2009-07-02",7.1827,7.2374,7.0515,7.0515,98151.0],["2009-07-06",7.057,7.1554,7.0078,7.1554,91347.0],["2009-07-07",7.0843,7.1007,6.8875,6.893,85058.0],["2009-07-08",6.7782,6.7837,6.401,6.5322,177538.0],["2009-07-09",6.565,6.5759,6.3846,6.5158,188570.0],["2009-07-10",6.33,6.4284,6.2316,6.3136,81243.0],["2009-07-13",6.3628,6.5267,6.2972,6.4721,124854.0],["2009-07-14",6.6197,6.647,6.4611,6.5978,108461.0],["2009-07-15",6.9367,7.0734,6.9367,7.046,156712.0],["2009-07-16",7.0078,7.1007,6.9695,7.0624,90316.0],["2009-07-17",7.0242,7.0515,6.9258,6.9586,79696.0],["2009-07-20",7.4232,7.4888,7.3467,7.4396,121555.0],["2009-07-21",7.6528,7.6692,7.4123,7.5161,146196.0],["2009-07-22",7.4451,7.6255,7.4341,7.5763,111451.0],["2009-07-23",7.4943,7.8277,7.4943,7.7676,130937.0],["2009-07-24",7.7621,7.7895,7.6091,7.7457,112894.0],["2009-07-27",7.6911,7.8059,7.6419,7.7949,86192.0],["2009-07-28",7.7567,7.8715,7.6747,7.8332,141247.0],["2009-07-29",7.8441,7.8824,7.7512,7.8387,122070.0],["2009-07-30",7.9206,8.1229,7.8933,7.9534,812840.0],["2009-07-31",8.101,8.276,8.03,8.2158,171558.0],["2009-08-03",8.2869,8.4399,8.2049,8.4181,203519.0],["2009-08-04",8.1284,8.3088,8.0409,8.2541,192385.0],["2009-08-05",8.6914,8.8499,8.5493,8.8281,200633.0],["2009-08-06",8.839,8.8772,8.6039,8.7078,139391.0],["2009-08-07",8.7078,8.7625,8.5329,8.5329,137123.0],["2009-08-10",8.8281,8.8882,8.6422,8.7078,115884.0],["2009-08-11",8.4946,8.7023,8.3907,8.3962,185374.0],["2009-08-12",8.4891,8.7187,8.4727,8.675,109905.0],["2009-08-13",9.7136,9.894,9.5441,9.6644,652726.0],["2009-08-14",9.4731,9.4785,9.2271,9.4075,336725.0],["2009-08-17",8.8062,8.9264,8.7461,8.8554,163207.0],["2009-08-18",8.9483,9.1014,8.9046,9.0795,259503.0],["2009-08-19",9.023,9.2334,9.0175,9.1337,111039.0],["2009-08-20",9.3829,9.5489,9.3829,9.5323,120833.0],["2009-08-21",9.798,9.9087,9.632,9.6873,225480.0],["2009-08-24",9.7593,9.8312,9.4936,9.5877,152485.0],["2009-08-25",9.7814,9.9032,9.6984,9.7482,140732.0],["2009-08-26",9.56,9.5932,9.4493,9.4991,125988.0],["2009-08-27",9.4714,9.6098,9.2445,9.5932,103100.0],["2009-08-28",9.6375,9.7316,9.5655,9.6209,95058.0],["2009-08-31",9.4659,9.56,9.4105,9.5212,84233.0],["2009-09-01",9.4603,9.6043,9.1946,9.2998,156300.0],["2009-09-02",9.0895,9.2832,9.0784,9.1171,181250.0],["2009-09-03",9.5212,9.5545,9.3773,9.5102,139185.0],["2009-09-04",9.7482,9.9696,9.715,9.9696,237233.0],["2009-09-08",10.0361,10.0471,9.8534,9.8977,132690.0],["2009-09-09",10.0914,10.3073,10.0194,10.1578,533233.0],["2009-09-10",10.2519,10.418,10.2077,10.3793,121349.0],["2009-09-11",10.4401,10.501,10.263,10.263,136917.0],["2009-09-14",10.1966,10.4069,10.18,10.3793,111657.0],["2009-09-15",10.1744,10.2243,10.0582,10.2077,102584.0],["2009-09-16",10.346,10.5453,10.2519,10.5453,98151.0],["2009-09-17",10.2962,10.5177,10.2519,10.2741,94233.0],["2009-09-18",10.4402,10.4568,10.2796,10.3294,89800.0],["2009-09-21",10.0969,10.2464,10.0194,10.1302,70520.0],["2009-09-22",10.2298,10.263,10.1302,10.2077,75779.0],["2009-09-23",10.5066,10.7446,10.4623,10.4623,264555.0],["2009-09-24",10.4844,10.5398,10.1357,10.2409,167125.0],["2009-09-25",10.2852,10.3627,10.1302,10.1634,135267.0],["2009-09-28",10.0582,10.3959,10.0305,10.3405,188157.0],["2009-09-29",10.5343,10.6339,10.4402,10.5398,126504.0],["2009-09-30",10.8,10.811,10.4955,10.6616,136814.0],["2009-10-01",10.6339,10.6339,10.2575,10.2686,158259.0],["2009-10-02",10.0305,10.2907,9.9973,10.0028,216304.0],["2009-10-05",10.2021,10.501,10.1302,10.4457,132690.0],["2009-10-06",10.5564,10.8,10.5176,10.6394,101347.0],["2009-10-07",10.7778,10.9882,10.7612,10.9107,215788.0],["2009-10-08",11.1819,11.2262,11.0657,11.1155,86192.0],["2009-10-09",11.0878,11.1653,10.9937,11.0989,82686.0],["2009-10-12",11.2207,11.276,11.1266,11.1764,81449.0],["2009-10-13",11.1155,11.1376,10.966,11.0103,95264.0],["2009-10-14",11.2816,11.2982,11.1044,11.2594,121039.0],["2009-10-15",11.5583,11.6026,11.431,11.5307,133411.0],["2009-10-16",11.2816,11.4033,11.1709,11.2926,117018.0],["2009-10-19",11.1653,11.4255,11.1155,11.3037,98976.0],["2009-10-20",11.503,11.5362,11.2373,11.3148,139907.0],["2009-10-21",11.2816,11.5583,11.1542,11.1709,148155.0],["2009-10-22",11.1155,11.2373,10.9273,11.2096,107430.0],["2009-10-23",11.4864,11.5528,11.2705,11.3425,192694.0],["2009-10-26",11.3203,11.42,10.9162,11.0159,202901.0],["2009-10-27",11.1709,11.2539,10.883,10.966,219603.0],["2009-10-28",10.263,10.3793,9.8534,9.8977,398997.0],["2009-10-29",10.49,10.6505,10.4402,10.6062,172280.0],["2009-10-30",10.4789,10.4844,9.9696,10.0139,171971.0],["2009-11-02",9.9807,10.3239,9.9253,10.1302,180013.0],["2009-11-03",9.9087,10.1136,9.87,10.0748,130525.0],["2009-11-04",10.3959,10.5785,10.2796,10.3184,261977.0],["2009-11-05",10.5121,10.5675,10.3903,10.501,168053.0],["2009-11-06",10.5066,10.6505,10.4789,10.6228,558183.0],["2009-11-09",11.2041,11.3148,11.1376,11.3148,116812.0],["2009-11-10",11.038,11.1155,10.8885,10.9937,168053.0],["2009-11-11",11.2041,11.2982,10.9882,11.0767,100626.0],["2009-11-12",10.9716,11.0103,10.7889,10.8553,135061.0],["2009-11-13",11.1432,11.2428,11.0934,11.1819,98357.0],["2009-11-16",11.42,11.5583,11.4033,11.5085,101760.0],["2009-11-17",11.5473,11.6248,11.4698,11.6248,100935.0],["2009-11-18",11.5583,11.6082,11.3369,11.431,91140.0],["2009-11-19",11.2207,11.2428,11.1266,11.2151,271153.0],["2009-11-20",11.1432,11.2594,11.1432,11.2428,91140.0],["2009-11-23",11.6358,11.7355,11.5141,11.6026,112173.0],["2009-11-24",11.8241,11.9182,11.7355,11.7964,132071.0],["2009-11-25",12.0732,12.0787,11.8739,12.0399,145165.0],["2009-11-27",11.4366,11.7189,11.4144,11.5473,126813.0],["2009-11-30",11.5196,11.5694,11.2982,11.5251,124029.0],["2009-12-01",11.6801,11.7742,11.5583,11.6524,107224.0],["2009-12-02",11.6469,11.9071,11.6358,11.8241,117431.0],["2009-12-03",12.0455,12.1008,11.6801,11.7299,255379.0],["2009-12-04",11.7853,11.8849,11.5196,11.6414,871195.0],["2009-12-07",11.5694,11.7023,11.4808,11.5251,107636.0],["2009-12-08",11.1598,11.2207,11.0491,11.1155,90109.0],["2009-12-09",10.9162,10.9937,10.7889,10.9605,108564.0],["2009-12-10",10.8885,10.9882,10.8332,10.9162,111863.0],["2009-12-11",10.9051,10.9328,10.7557,10.8553,96811.0],["2009-12-14",10.966,11.0934,10.9273,11.0657,140010.0],["2009-12-15",10.9605,10.9992,10.8221,10.8443,158362.0],["2009-12-16",11.2594,11.3701,11.1487,11.2096,200839.0],["2009-12-17",10.9217,10.9328,10.7335,10.7944,126607.0],["2009-12-18",10.7557,10.8,10.5343,10.6782,116709.0],["2009-12-21",10.9107,11.11,10.9107,11.0601,153413.0],["2009-12-22",11.11,11.2041,11.0823,11.2041,569112.0],["2009-12-23",11.1709,11.2539,11.0657,11.1985,294660.0],["2009-12-24",11.2373,11.2705,11.1819,11.2373,45467.0],["2009-12-28",11.2871,11.3148,11.2262,11.3092,72582.0],["2009-12-29",11.3314,11.3535,11.193,11.2705,64231.0],["2009-12-30",11.0878,11.2428,11.0712,11.2262,59901.0],["2009-12-31",11.2484,11.42,11.2484,11.2871,66912.0],["2010-01-04",11.431,11.4864,11.3701,11.4421,89078.0],["2010-01-05",11.4808,11.4808,11.3258,11.431,87016.0],["2010-01-06",11.3535,11.5085,11.3148,11.4255,46704.0],["2010-01-07",11.1155,11.193,11.0546,11.1653,78459.0],["2010-01-08",11.2207,11.3092,11.2096,11.2926,65984.0],["2010-01-11",11.2151,11.2151,11.1266,11.1985,46910.0],["2010-01-12",11.265,11.348,11.1376,11.1709,57633.0],["2010-01-13",11.2871,11.2926,11.1487,11.2816,69386.0],["2010-01-14",11.2317,11.2871,11.1321,11.2317,52272.0],["2010-01-15",11.1985,11.1985,10.9051,10.9826,59282.0],["2010-01-19",11.1819,11.2262,11.0878,11.2041,117431.0],["2010-01-20",11.0989,11.121,10.8609,11.121,1005740.0],["2010-01-21",11.0214,11.1487,10.7778,10.8941,547255.0],["2010-01-22",10.7778,10.9218,10.5896,10.5896,1535159.0],["2010-01-25",10.8996,11.0712,10.8553,11.0159,953984.0],["2010-01-26",10.7501,10.8941,10.6893,10.7501,919961.0],["2010-01-27",10.6394,10.8553,10.573,10.8387,765827.0],["2010-01-28",10.7944,10.8276,10.5564,10.6671,524985.0],["2010-01-29",10.3627,10.4457,10.1412,10.1689,5143659.0],["2010-02-01",10.3516,10.4291,10.2796,10.3959,1423296.0],["2010-02-02",10.49,10.656,10.4014,10.6505,342911.0],["2010-02-03",10.6948,10.8332,10.656,10.8055,206819.0],["2010-02-04",10.5509,10.5509,10.2686,10.2686,141350.0],["2010-02-05",10.1634,10.2243,9.7261,10.0859,568803.0],["2010-02-08",9.6652,9.8202,9.5545,9.5821,305382.0],["2010-02-09",9.8478,9.9696,9.6375,9.8644,211046.0],["2010-02-10",10.1246,10.1412,9.9641,10.1025,287443.0],["2010-02-11",10.0084,10.2243,9.9364,10.2077,164135.0],["2010-02-12",9.8645,10.0693,9.8146,10.0527,145680.0],["2010-02-16",10.0914,10.3018,10.0361,10.2796,69799.0],["2010-02-17",10.5177,10.6062,10.4678,10.5509,186095.0],["2010-02-18",10.346,10.5177,10.346,10.501,235377.0],["2010-02-19",10.2686,10.4235,10.2409,10.3903,87120.0],["2010-02-22",10.5951,10.6173,10.4844,10.5619,87635.0],["2010-02-23",10.4014,10.4789,10.2187,10.3405,264555.0],["2010-02-24",10.4568,10.5121,10.3737,10.4955,301671.0],["2010-02-25",10.0693,10.1357,9.9309,10.1191,170940.0],["2010-02-26",10.1191,10.2685,10.0139,10.2409,79696.0],["2010-03-01",8.8736,8.9345,8.7518,8.9289,3206410.0],["2010-03-02",8.0266,8.1318,7.8772,8.082,4783428.0],["2010-03-03",8.4418,8.5027,8.2591,8.3256,2026946.0],["2010-03-04",8.4972,8.7407,8.4252,8.6466,1225137.0],["2010-03-05",8.5968,8.857,8.5857,8.7961,1470103.0],["2010-03-08",8.7186,8.7684,8.6134,8.7075,623343.0],["2010-03-09",8.5691,8.6909,8.547,8.6466,601795.0],["2010-03-10",8.6189,8.8736,8.6079,8.8459,1229261.0],["2010-03-11",8.9954,9.2279,8.9068,9.2279,662005.0],["2010-03-12",9.1504,9.3441,9.1338,9.322,602516.0],["2010-03-15",8.9954,9.0618,8.8902,9.0286,437556.0],["2010-03-16",8.8238,9.0452,8.7961,9.0286,435082.0],["2010-03-17",9.0286,9.0895,9.0175,9.0618,519727.0],["2010-03-18",9.0341,9.1227,8.9788,9.1227,431164.0],["2010-03-19",8.8404,9.0286,8.8016,8.8404,554163.0],["2010-03-22",8.6688,8.8902,8.6688,8.8736,625817.0],["2010-03-23",8.7684,8.8238,8.7352,8.7961,324971.0],["2010-03-24",8.6411,8.7629,8.5968,8.702,307857.0],["2010-03-25",8.8127,8.8459,8.6521,8.6521,236511.0],["2010-03-26",8.7739,8.8459,8.6909,8.7186,270019.0],["2010-03-29",8.8459,8.8902,8.8348,8.857,163414.0],["2010-03-30",8.9732,9.0286,8.9677,8.9954,249811.0],["2010-03-31",9.0673,9.1946,9.0507,9.178,980481.0],["2010-04-01",9.5102,9.7759,9.4603,9.5821,701286.0],["2010-04-05",9.6375,9.8589,9.6375,9.8091,390027.0],["2010-04-06",9.5932,9.7427,9.5545,9.7205,494261.0],["2010-04-07",9.7126,9.8429,9.7013,9.8033,393223.0],["2010-04-08",9.6389,9.7806,9.6049,9.7636,199292.0],["2010-04-09",9.8826,10.0073,9.8826,9.9846,297650.0],["2010-04-12",10.0413,10.0753,9.9223,9.9619,179806.0],["2010-04-13",9.9789,9.9959,9.8599,9.9733,165682.0],["2010-04-14",10.0753,10.1093,10.0413,10.1036,124442.0],["2010-04-15",10.1319,10.2736,10.1263,10.2509,343014.0],["2010-04-16",10.2623,10.2793,10.0923,10.1659,418277.0],["2010-04-19",9.9619,10.1659,9.9563,10.1603,184755.0],["2010-04-20",10.2226,10.2339,10.1716,10.2056,128359.0],["2010-04-21",10.1263,10.1433,9.7693,9.7976,1263387.0],["2010-04-22",9.5426,9.6729,9.3953,9.6163,235171.0],["2010-04-23",9.3443,9.4406,9.2763,9.3443,1061415.0],["2010-04-26",9.5199,9.5766,9.4576,9.4689,254245.0],["2010-04-27",9.5369,9.5426,9.2309,9.2536,759435.0],["2010-04-28",9.3159,9.5483,9.2706,9.4293,836450.0],["2010-04-29",9.6503,9.9336,9.5993,9.9166,412194.0],["2010-04-30",9.9279,10.0696,9.8089,9.8769,379717.0],["2010-05-03",9.9676,10.0129,9.8996,9.9959,192591.0],["2010-05-04",9.7069,9.8769,9.4746,9.5653,282391.0],["2010-05-05",9.3499,9.4746,9.3046,9.3273,253523.0],["2010-05-06",9.4803,9.5426,8.4433,8.9136,511685.0],["2010-05-07",8.9419,9.2309,8.6473,9.0666,692420.0],["2010-05-10",9.4009,9.4349,9.1573,9.2479,763662.0],["2010-05-11",9.0269,9.3443,8.9986,9.2479,568700.0],["2010-05-12",9.5539,9.5936,9.4916,9.5483,667160.0],["2010-05-13",9.3556,9.5029,9.2876,9.4463,580556.0],["2010-05-14",9.1799,9.1799,8.8739,8.9759,425287.0],["2010-05-17",8.8456,8.9533,8.6699,8.9476,738299.0],["2010-05-18",8.8343,8.8343,8.4263,8.4603,441990.0],["2010-05-19",8.4999,8.6303,8.3866,8.5906,502303.0],["2010-05-20",8.3809,8.5226,8.2336,8.2619,6585409.0],["2010-05-21",8.2109,8.5623,8.2109,8.5113,384047.0],["2010-05-24",8.5849,8.7266,8.4716,8.5396,388790.0],["2010-05-25",8.2903,8.4263,8.2166,8.4149,905630.0],["2010-05-26",8.3923,8.5056,8.1656,8.2166,402812.0],["2010-05-27",8.8116,9.1233,8.7889,9.1006,557256.0],["2010-05-28",8.9816,8.9816,8.7663,8.8456,303939.0],["2010-06-01",9.5369,9.6446,9.3386,9.3669,697368.0],["2010-06-02",9.2876,9.4236,9.1516,9.3953,484982.0],["2010-06-03",9.4293,9.4293,9.0949,9.2423,6228683.0],["2010-06-04",9.1629,9.2479,8.9589,9.0213,684069.0],["2010-06-07",8.9589,8.9759,8.6133,8.6416,413328.0],["2010-06-08",8.6133,8.7323,8.4489,8.7323,378789.0],["2010-06-09",8.6813,8.7946,8.5453,8.5736,394048.0],["2010-06-10",8.9929,9.1913,8.9759,9.1799,305485.0],["2010-06-11",8.8739,8.9306,8.7606,8.9136,312187.0],["2010-06-14",9.1063,9.1799,8.9986,9.0213,170837.0],["2010-06-15",9.2763,9.4916,9.2706,9.4916,292392.0],["2010-06-16",9.5029,9.6163,9.4633,9.5143,268163.0],["2010-06-17",9.5426,9.5483,9.3726,9.4576,160217.0],["2010-06-18",9.5143,9.5653,9.4123,9.4576,153207.0],["2010-06-21",9.6956,9.7183,9.4633,9.5199,248368.0],["2010-06-22",9.5426,9.6163,9.4009,9.4066,194653.0],["2010-06-23",9.4576,9.5256,9.3329,9.4859,247234.0],["2010-06-24",9.3726,9.4009,9.1856,9.2196,302599.0],["2010-06-25",9.0949,9.1856,8.9816,9.1686,188157.0],["2010-06-28",9.1459,9.2196,9.0383,9.1119,110214.0],["2010-06-29",8.8853,8.9023,8.6813,8.7266,222799.0],["2010-06-30",8.5963,8.6756,8.4433,8.4659,203519.0],["2010-07-01",8.5509,8.5849,8.3186,8.5226,209602.0],["2010-07-02",8.5396,8.5793,8.4263,8.5283,141763.0],["2010-07-06",8.6643,8.7266,8.4716,8.5509,111039.0],["2010-07-07",8.5509,8.8059,8.5509,8.7776,281154.0],["2010-07-08",8.8966,9.0326,8.8456,9.0269,616126.0],["2010-07-09",9.0439,9.2366,9.0439,9.1913,149495.0],["2010-07-12",9.1176,9.3443,9.0609,9.3103,632519.0],["2010-07-13",9.2819,9.3499,9.2309,9.3329,318167.0],["2010-07-14",9.3329,9.4349,9.2819,9.3499,187745.0],["2010-07-15",9.4179,9.4463,9.2366,9.4406,204241.0],["2010-07-16",9.2196,9.2196,8.9306,8.9476,142794.0],["2010-07-19",8.9079,8.9646,8.8059,8.9193,109389.0],["2010-07-20",8.6699,8.9759,8.6643,8.9193,327961.0],["2010-07-21",9.0099,9.0949,8.8399,8.8966,2898966.0],["2010-07-22",9.0609,9.2423,9.0326,9.2026,294557.0],["2010-07-23",9.1743,9.3386,9.1459,9.2933,294144.0],["2010-07-26",9.2479,9.3216,9.1799,9.3103,207437.0],["2010-07-27",9.7466,9.7749,9.5596,9.7126,277030.0],["2010-07-28",9.8656,9.8996,9.6446,9.6503,700771.0],["2010-07-29",9.9676,10.0243,9.8203,9.8939,285175.0],["2010-07-30",9.8543,9.9563,9.7976,9.8656,174651.0],["2010-08-02",10.1149,10.1886,10.1036,10.1716,149495.0],["2010-08-03",10.3473,10.3586,10.2056,10.2339,4190706.0],["2010-08-04",10.2793,10.3529,10.1659,10.2283,209602.0],["2010-08-05",10.4379,10.4833,10.3303,10.4719,322600.0],["2010-08-06",10.3076,10.4719,10.2453,10.4096,435185.0],["2010-08-09",10.5683,10.6079,10.5286,10.5909,174445.0],["2010-08-10",10.4096,10.5513,10.3076,10.4776,284762.0],["2010-08-11",10.0696,10.0696,9.8373,9.8599,269194.0],["2010-08-12",9.8429,9.8599,9.6956,9.7693,223521.0],["2010-08-13",9.7919,9.8883,9.7353,9.7579,125988.0],["2010-08-16",9.7693,9.8939,9.7466,9.8486,194962.0],["2010-08-17",10.1489,10.2963,10.0923,10.2679,248059.0],["2010-08-18",10.4783,10.5585,10.398,10.4668,218778.0],["2010-08-19",10.3923,10.4382,10.0426,10.1172,242285.0],["2010-08-20",9.9051,9.9739,9.842,9.9452,132380.0],["2010-08-23",10.1229,10.2203,10.077,10.077,154547.0],["2010-08-24",9.8879,9.9452,9.8019,9.8535,153619.0],["2010-08-25",9.6987,9.7732,9.5955,9.7675,129906.0],["2010-08-26",9.7618,9.8707,9.7159,9.7618,106296.0],["2010-08-27",9.9624,10.077,9.8019,10.0426,489931.0],["2010-08-30",10.0312,10.0312,9.8592,9.865,144856.0],["2010-08-31",9.8134,9.9452,9.7503,9.9223,212798.0],["2010-09-01",10.1229,10.3006,10.0885,10.3006,218778.0],["2010-09-02",10.2261,10.3923,10.2203,10.3923,131246.0],["2010-09-03",10.4152,10.4897,10.3407,10.4897,186611.0],["2010-09-07",10.2547,10.3464,10.1745,10.2949,115163.0],["2010-09-08",10.3293,10.421,10.3063,10.335,125370.0],["2010-09-09",10.484,10.5528,10.3866,10.4496,139185.0],["2010-09-10",10.5012,10.6159,10.4898,10.5356,78665.0],["2010-09-13",10.9311,11.0114,10.8509,10.9197,136298.0],["2010-09-14",10.9197,11.1031,10.8566,11.0515,932849.0],["2010-09-15",11.1489,11.2579,11.0974,11.2407,199395.0],["2010-09-16",11.1604,11.2349,11.1145,11.2349,135577.0],["2010-09-17",11.1031,11.1776,10.9082,10.9598,157949.0],["2010-09-20",11.0056,11.2292,10.9827,11.2005,165579.0],["2010-09-21",11.1088,11.212,11.0171,11.1317,163620.0],["2010-09-22",11.0343,11.1604,10.9426,10.9827,104234.0],["2010-09-23",10.8738,10.977,10.8108,10.8279,62891.0],["2010-09-24",11.126,11.1891,11.0687,11.1891,84748.0],["2010-09-27",11.2005,11.212,11.1203,11.1203,137329.0],["2010-09-28",11.3553,11.5789,11.212,11.5617,203932.0],["2010-09-29",11.5101,11.5445,11.4298,11.4642,848307.0],["2010-09-30",11.6591,11.7279,11.4012,11.4355,960067.0],["2010-10-01",11.7394,11.8483,11.682,11.768,279607.0],["2010-10-04",11.6878,11.7107,11.4642,11.5273,93305.0],["2010-10-05",11.4642,11.6992,11.447,11.6878,279092.0],["2010-10-06",11.682,11.7565,11.6591,11.6935,102069.0],["2010-10-07",11.8769,11.8769,11.6075,11.6763,120833.0],["2010-10-08",11.6247,11.6878,11.5674,11.6476,122792.0],["2010-10-11",11.4757,11.4929,11.4069,11.4355,215376.0],["2010-10-12",11.2407,11.275,11.1661,11.2464,327961.0],["2010-10-13",11.2922,11.3954,11.2521,11.361,613754.0],["2010-10-14",11.3897,11.4355,11.2579,11.3381,597877.0],["2010-10-15",11.3954,11.3954,11.1547,11.2349,133515.0],["2010-10-18",11.3324,11.4757,11.298,11.4642,107843.0],["2010-10-19",11.4699,11.5043,11.275,11.3381,159496.0],["2010-10-20",11.3381,11.5617,11.3381,11.5043,597465.0],["2010-10-21",11.533,11.8253,11.533,11.768,465290.0],["2010-10-22",11.5903,11.6304,11.4986,11.533,94646.0],["2010-10-25",11.4929,11.5445,11.384,11.3897,312909.0],["2010-10-26",11.2521,11.361,11.212,11.3381,137123.0],["2010-10-27",11.1719,11.1948,11.063,11.1833,117740.0],["2010-10-28",11.5559,11.5903,11.4413,11.5387,155166.0],["2010-10-29",11.6763,11.6935,11.5273,11.5788,142381.0],["2010-11-01",11.5559,11.6476,11.3897,11.4814,107327.0],["2010-11-02",11.533,11.596,11.4298,11.4642,106399.0],["2010-11-03",11.5273,11.5788,11.3496,11.5101,108770.0],["2010-11-04",12.0374,12.1865,12.0317,12.1865,259296.0],["2010-11-05",12.0947,12.1693,11.9916,12.0661,121967.0],["2010-11-08",11.9686,11.9858,11.8769,11.94,423844.0],["2010-11-09",11.8253,11.8253,11.4241,11.4871,173311.0],["2010-11-10",11.7107,11.7393,11.4642,11.6018,110214.0],["2010-11-11",11.5273,11.5674,11.4585,11.5158,165372.0],["2010-11-12",11.5617,11.6878,11.4585,11.4986,141041.0],["2010-11-15",11.5273,11.5387,11.4184,11.4241,77634.0],["2010-11-16",11.298,11.3094,10.9999,11.063,217747.0],["2010-11-17",11.1604,11.2521,11.1146,11.1776,194240.0],["2010-11-18",11.3668,11.4126,11.3152,11.3496,287752.0],["2010-11-19",11.2521,11.3152,11.1661,11.3094,97739.0],["2010-11-22",11.0171,11.1031,10.8795,11.0515,305795.0],["2010-11-23",10.9025,10.9827,10.6789,10.7076,126504.0],["2010-11-24",10.7076,10.7764,10.6216,10.7534,206406.0],["2010-11-26",10.2891,10.4152,10.2777,10.3866,262390.0],["2010-11-29",10.2203,10.3121,10.1172,10.2949,242697.0],["2010-11-30",10.0828,10.2891,10.0828,10.2547,278473.0],["2010-12-01",10.6732,10.8107,10.6617,10.7993,157021.0],["2010-12-02",10.6904,10.8853,10.6904,10.8738,169187.0],["2010-12-03",10.7821,10.9426,10.742,10.9254,137535.0],["2010-12-06",10.977,11.0228,10.9254,10.9884,129390.0],["2010-12-07",11.1489,11.1891,11.063,11.0859,186508.0],["2010-12-08",11.4871,11.5903,11.4585,11.5559,185992.0],["2010-12-09",11.8941,11.8941,11.7508,11.8139,271359.0],["2010-12-10",11.9686,12.1005,11.8712,12.0947,353324.0],["2010-12-13",11.9056,11.9916,11.8655,11.917,183106.0],["2010-12-14",11.8769,12.0202,11.8597,11.8827,164445.0],["2010-12-15",11.94,11.9686,11.7451,11.7909,151248.0],["2010-12-16",11.917,12.0317,11.8884,11.9744,121658.0],["2010-12-17",11.917,11.9686,11.854,11.9572,173002.0],["2010-12-20",12.089,12.089,11.9285,11.9744,103409.0],["2010-12-21",11.9973,12.0202,11.917,11.9686,102584.0],["2010-12-22",11.9285,11.9514,11.8655,11.9457,77737.0],["2010-12-23",11.9801,12.0432,11.94,12.0317,87944.0],["2010-12-27",11.854,11.9457,11.8253,11.8998,81140.0],["2010-12-28",11.9457,11.9457,11.8655,11.9113,88872.0],["2010-12-29",12.0202,12.1349,12.003,12.089,71655.0],["2010-12-30",11.9686,11.9973,11.768,11.8311,176301.0],["2010-12-31",11.9973,12.0202,11.8769,11.9572,79181.0],["2011-01-03",12.0661,12.1062,12.0202,12.0603,67015.0],["2011-01-04",12.2724,12.2782,12.0546,12.1234,102378.0],["2011-01-05",12.0947,12.1578,12.0718,12.1463,98873.0],["2011-01-06",12.3355,12.3641,12.1635,12.2037,144134.0],["2011-01-07",12.175,12.2552,12.0775,12.1922,128772.0],["2011-01-10",12.1406,12.1807,11.9973,12.0947,132999.0],["2011-01-11",12.2208,12.347,12.175,12.324,113616.0],["2011-01-12",12.5132,12.6336,12.4616,12.6278,121761.0],["2011-01-13",12.5877,12.645,12.5304,12.5648,74748.0],["2011-01-14",12.4501,12.7654,12.4501,12.7539,114956.0],["2011-01-18",12.6164,12.7367,12.582,12.6565,149083.0],["2011-01-19",12.5533,12.5877,12.238,12.261,153413.0],["2011-01-20",12.2094,12.3011,12.1234,12.2037,154856.0],["2011-01-21",12.3068,12.3298,12.1807,12.2495,82789.0],["2011-01-24",11.9744,12.0833,11.9514,12.0775,154341.0],["2011-01-25",12.0088,12.2094,11.9629,12.2094,145165.0],["2011-01-26",12.4731,12.559,12.4215,12.4731,137535.0],["2011-01-27",12.9546,12.9603,12.8113,12.9202,1433193.0],["2011-01-28",12.8628,12.9202,12.5877,12.6622,832945.0],["2011-01-31",12.4272,12.5304,12.3928,12.4157,230119.0],["2011-02-01",12.559,12.7195,12.5017,12.7023,190323.0],["2011-02-02",12.7998,12.9832,12.7711,12.9488,270328.0],["2011-02-03",12.9546,12.966,12.8227,12.9546,83202.0],["2011-02-04",13.052,13.1896,13.0291,13.1724,103512.0],["2011-02-07",13.224,13.3099,13.1724,13.2182,99388.0],["2011-02-08",13.1208,13.2068,13.0864,13.1953,60932.0],["2011-02-09",13.4704,13.5851,13.4303,13.4819,151145.0],["2011-02-10",13.138,13.2756,13.0692,13.2068,434979.0],["2011-02-11",13.201,13.3558,13.1781,13.3157,386728.0],["2011-02-14",13.1609,13.201,13.1036,13.1838,81140.0],["2011-02-15",13.2125,13.2469,13.1208,13.1609,160836.0],["2011-02-16",13.436,13.5507,13.4131,13.5392,160424.0],["2011-02-17",13.6481,13.7513,13.6367,13.7055,137432.0],["2011-02-18",13.6711,13.6711,13.5335,13.5679,100110.0],["2011-02-22",13.2297,13.4074,13.0749,13.1208,183724.0],["2011-02-23",13.224,13.2756,12.9431,13.0348,166919.0],["2011-02-24",12.8227,12.8571,12.5361,12.6278,359510.0],["2011-02-25",12.817,12.8858,12.7711,12.8858,142690.0],["2011-02-28",13.1609,13.2698,13.1552,13.2354,152794.0],["2011-03-01",13.2297,13.2927,12.8628,12.8915,180940.0],["2011-03-02",12.8915,13.052,12.88,12.966,150732.0],["2011-03-03",13.0635,13.2068,13.0176,13.1896,136917.0],["2011-03-04",13.3042,13.3271,13.1552,13.2641,105162.0],["2011-03-07",13.1838,13.2354,12.9374,12.9775,143515.0],["2011-03-08",13.0348,13.2526,12.9603,13.1494,175064.0],["2011-03-09",13.8316,13.9863,13.7742,13.9405,318373.0],["2011-03-10",13.6309,13.6309,13.4246,13.4647,149495.0],["2011-03-11",13.2125,13.373,13.201,13.3271,110420.0],["2011-03-14",13.2698,13.3902,13.2412,13.3787,327033.0],["2011-03-15",12.6278,12.9374,12.5705,12.8915,590454.0],["2011-03-16",12.5762,12.582,12.1005,12.2208,553956.0],["2011-03-17",12.8858,12.9431,12.6622,12.7367,348066.0],["2011-03-18",13.1093,13.201,13.0635,13.1208,168981.0],["2011-03-21",13.459,13.5392,13.4418,13.5106,141866.0],["2011-03-22",13.6997,13.8029,13.6596,13.6768,189601.0],["2011-03-23",13.5851,13.6367,13.5335,13.5794,127122.0],["2011-03-24",13.4704,13.5679,13.4418,13.522,138979.0],["2011-03-25",13.373,13.3902,13.138,13.1437,298887.0],["2011-03-28",13.2526,13.3271,13.1896,13.1896,96811.0],["2011-03-29",13.3042,13.4074,13.2469,13.4074,168569.0],["2011-03-30",13.58,13.6857,13.5389,13.6505,180528.0],["2011-03-31",13.4097,13.4685,13.3158,13.3393,191147.0],["2011-04-01",13.6152,13.8325,13.5507,13.7503,217747.0],["2011-04-04",13.8149,13.8383,13.715,13.7503,136917.0],["2011-04-05",13.8501,13.9558,13.8266,13.9205,119184.0],["2011-04-06",14.0967,14.2023,14.0849,14.1847,119080.0],["2011-04-07",14.1613,14.2376,14.0086,14.0908,210324.0],["2011-04-08",14.4842,14.4842,14.1847,14.2669,214654.0],["2011-04-11",14.2845,14.3902,14.1906,14.2141,111657.0],["2011-04-12",14.0614,14.0673,13.9323,13.991,232181.0],["2011-04-13",14.2493,14.2493,14.0556,14.1202,134649.0],["2011-04-14",14.0791,14.2317,14.0203,14.2141,278164.0],["2011-04-15",14.1671,14.2317,14.1436,14.1789,79387.0],["2011-04-18",13.6739,13.7737,13.5272,13.7092,181971.0],["2011-04-19",13.8266,13.9088,13.7796,13.8736,47838.0],["2011-04-20",14.1906,14.2669,14.1789,14.2376,78459.0],["2011-04-21",14.5487,14.6309,14.4783,14.5664,245275.0],["2011-04-25",14.5253,14.5546,14.4372,14.5194,85470.0],["2011-04-26",14.5546,14.6016,14.4959,14.5605,95367.0],["2011-04-27",14.7953,14.9773,14.6955,14.9656,449722.0],["2011-04-28",15.1065,15.1946,15.0243,15.1417,125679.0],["2011-04-29",15.1476,15.2181,15.0948,15.1711,93821.0],["2011-05-02",15.2181,15.2768,15.1006,15.1476,82480.0],["2011-05-03",14.9656,15.083,14.8775,14.948,279401.0],["2011-05-04",14.7542,14.7601,14.6192,14.6955,209293.0],["2011-05-05",14.6016,14.6955,14.4372,14.5135,113513.0],["2011-05-06",14.4959,14.6368,14.3961,14.4665,613651.0],["2011-05-09",14.2317,14.5018,14.2317,14.4607,167022.0],["2011-05-10",14.6368,14.8541,14.6075,14.8188,92068.0],["2011-05-11",14.7777,14.8188,14.5253,14.6016,186817.0],["2011-05-12",14.2728,14.4431,14.1613,14.3961,192797.0],["2011-05-13",14.0967,14.126,13.856,13.9264,288989.0],["2011-05-16",13.8207,14.0027,13.7503,13.7855,197127.0],["2011-05-17",13.6739,13.7914,13.627,13.7855,187126.0],["2011-05-18",13.7679,13.9147,13.7561,13.8971,109905.0],["2011-05-19",14.1319,14.2434,14.0497,14.2258,569834.0],["2011-05-20",14.2845,14.3198,14.0673,14.0908,145165.0],["2011-05-23",13.6328,13.6974,13.58,13.6387,119184.0],["2011-05-24",13.6563,13.715,13.4861,13.5272,141659.0],["2011-05-25",13.5506,13.809,13.5389,13.7444,118977.0],["2011-05-26",13.8736,14.0556,13.8501,14.0145,153928.0],["2011-05-27",14.1554,14.7953,14.1143,14.1671,82480.0],["2011-05-31",14.3139,14.3198,14.1906,14.3022,116606.0],["2011-06-01",14.0732,14.1025,13.7209,13.7327,172383.0],["2011-06-02",13.8794,13.8853,13.7033,13.7738,327239.0],["2011-06-03",13.58,13.7972,13.5565,13.7268,264761.0],["2011-06-06",13.7209,13.7679,13.5859,13.6211,230738.0],["2011-06-07",13.8794,13.9792,13.7796,13.7914,188879.0],["2011-06-08",13.6739,13.6974,13.5624,13.5976,138154.0],["2011-06-09",13.6739,13.897,13.6446,13.8501,114235.0],["2011-06-10",13.7972,13.809,13.5389,13.6505,416112.0],["2011-06-13",13.7503,13.7914,13.5859,13.715,173724.0],["2011-06-14",13.9147,13.9616,13.8266,13.8501,120111.0],["2011-06-15",13.6211,13.6505,13.2747,13.3275,322703.0],["2011-06-16",13.263,13.3569,13.1455,13.2512,166610.0],["2011-06-17",13.3863,13.4685,13.3158,13.3745,128875.0],["2011-06-20",13.3041,13.4156,13.2982,13.3804,231459.0],["2011-06-21",13.4861,13.7033,13.4861,13.6563,198571.0],["2011-06-22",13.4978,13.5683,13.3569,13.3686,395698.0],["2011-06-23",13.0164,13.1866,12.8989,13.169,510448.0],["2011-06-24",12.9929,13.0046,12.7698,12.8344,320126.0],["2011-06-27",12.6876,12.9929,12.6758,12.94,178157.0],["2011-06-28",13.1749,13.3393,13.1455,13.2864,152382.0],["2011-06-29",13.3334,13.4215,13.2336,13.398,194447.0],["2011-06-30",13.351,13.6152,13.3275,13.58,118565.0],["2011-07-01",13.6798,13.9616,13.6798,13.9381,128669.0],["2011-07-05",13.8383,13.9088,13.7855,13.8383,101760.0],["2011-07-06",13.6798,13.7503,13.6328,13.7327,56602.0],["2011-07-07",13.7855,13.809,13.715,13.7561,87738.0],["2011-07-08",13.7679,13.8266,13.7033,13.8266,120421.0],["2011-07-11",13.3334,13.3452,13.1162,13.1866,160836.0],["2011-07-12",13.0046,13.1455,12.987,12.9988,130937.0],["2011-07-13",13.0868,13.3452,13.0281,13.2395,115884.0],["2011-07-14",13.1749,13.2982,13.0046,13.0457,113513.0],["2011-07-15",13.0222,13.0281,12.8402,12.9577,164960.0],["2011-07-18",12.6993,12.7404,12.4116,12.5291,108667.0],["2011-07-19",12.5584,12.6876,12.5349,12.6171,1222251.0],["2011-07-20",12.758,12.9518,12.6935,12.8872,1596297.0],["2011-07-21",13.2923,13.4743,13.1221,13.445,760362.0],["2011-07-22",13.1514,13.3041,13.0868,13.2688,108667.0],["2011-07-25",13.216,13.2453,13.1397,13.1749,102172.0],["2011-07-26",13.2864,13.3041,13.1397,13.1573,999554.0],["2011-07-27",12.9988,12.9988,12.7111,12.7346,185992.0],["2011-07-28",12.9048,13.1749,12.8872,13.0046,632106.0],["2011-07-29",13.1514,13.3745,13.1221,13.2219,348066.0],["2011-08-01",13.3041,13.3041,12.8696,13.0281,504056.0],["2011-08-02",12.8168,12.9048,12.4821,12.4938,368479.0],["2011-08-03",12.6935,12.7111,12.3823,12.5936,566019.0],["2011-08-04",12.3118,12.3529,11.6132,11.6308,472610.0],["2011-08-05",12.1533,12.1885,11.5251,11.8597,853874.0],["2011-08-08",11.4957,11.7071,10.8734,10.9262,715102.0],["2011-08-09",11.7658,11.9243,11.1493,11.9126,600248.0],["2011-08-10",11.2668,11.2668,10.6503,10.6562,712730.0],["2011-08-11",10.8969,11.8891,10.8499,11.7482,530243.0],["2011-08-12",11.8891,12.1533,11.7717,12.03,412194.0],["2011-08-15",12.0946,12.259,12.0652,12.2355,176301.0],["2011-08-16",11.9772,12.3353,11.9537,12.1592,227026.0],["2011-08-17",12.0819,12.2722,12.0284,12.1473,198571.0],["2011-08-18",11.6538,11.6776,11.3505,11.4457,415802.0],["2011-08-19",11.2614,11.5527,11.0176,11.0354,401987.0],["2011-08-22",11.6122,11.6122,11.2733,11.3149,433226.0],["2011-08-23",11.4992,11.7846,11.3981,11.7846,304970.0],["2011-08-24",11.7014,11.9332,11.6597,11.8857,204344.0],["2011-08-25",11.5943,11.6597,11.2079,11.2733,334972.0],["2011-08-26",11.1127,11.2733,10.9819,11.1662,350952.0],["2011-08-29",11.3862,11.8024,11.3268,11.7489,268369.0],["2011-08-30",11.5527,11.6538,11.416,11.6003,293526.0],["2011-08-31",11.743,12.0759,11.7311,11.963,214448.0],["2011-09-01",11.7965,11.9332,11.6122,11.6241,246924.0],["2011-09-02",11.3981,11.517,11.3149,11.3565,214036.0],["2011-09-06",10.6906,10.8452,10.5776,10.8452,208881.0],["2011-09-07",11.0295,11.3208,10.9998,11.3089,156815.0],["2011-09-08",11.2435,11.3803,11.0533,11.0949,185683.0],["2011-09-09",10.9403,11.083,10.7143,10.7916,2560489.0],["2011-09-12",10.5538,10.8392,10.5062,10.8273,283216.0],["2011-09-13",10.8868,10.9997,10.75,10.8749,301258.0],["2011-09-14",11.1127,11.2376,10.7857,11.1246,378686.0],["2011-09-15",11.3684,11.3981,11.1781,11.3624,176198.0],["2011-09-16",11.4814,11.5111,11.2733,11.4041,156197.0],["2011-09-19",10.9522,11.0652,10.8333,10.9997,143721.0],["2011-09-20",11.0889,11.2733,10.97,11.0652,139391.0],["2011-09-21",11.1127,11.1662,10.6846,10.6846,222180.0],["2011-09-22",10.1792,10.2565,9.9236,10.0722,320332.0],["2011-09-23",9.8403,10.0365,9.8225,10.0009,231150.0],["2011-09-26",10.2327,10.5776,10.0841,10.5657,192385.0],["2011-09-27",10.9462,11.0235,10.7203,10.7679,159599.0],["2011-09-28",10.7025,10.7976,10.3933,10.3992,118462.0],["2011-09-29",10.7441,10.8273,10.4884,10.7144,255585.0],["2011-09-30",10.2268,10.3635,10.096,10.1436,261462.0],["2011-10-03",9.9711,10.1198,9.6679,9.6679,226820.0],["2011-10-04",9.222,9.6501,9.0257,9.6441,354973.0],["2011-10-05",9.6619,9.9176,9.5609,9.9057,2850715.0],["2011-10-06",10.2327,10.9165,10.2327,10.9165,302083.0],["2011-10-07",10.9819,10.9938,10.6965,10.7262,220634.0],["2011-10-10",11.2197,11.4635,11.2197,11.416,174033.0],["2011-10-11",11.2079,11.3922,11.1841,11.3624,200426.0],["2011-10-12",11.7846,12.0462,11.7311,11.8976,175786.0],["2011-10-13",11.5468,11.6895,11.4278,11.6478,191766.0],["2011-10-14",12.064,12.0878,11.8024,11.9392,125060.0],["2011-10-17",11.7549,11.7549,11.4576,11.4873,92171.0],["2011-10-18",11.4992,11.9214,11.3208,11.8262,202076.0],["2011-10-19",11.8857,11.9511,11.5824,11.6241,197024.0],["2011-10-20",11.4754,11.6062,11.2792,11.5943,201870.0],["2011-10-21",11.8441,12.0224,11.8143,11.9986,129494.0],["2011-10-24",12.183,12.5219,12.177,12.4565,173517.0],["2011-10-25",12.4446,12.4446,12.1651,12.183,182075.0],["2011-10-26",12.3257,12.3376,11.9154,12.2722,208984.0],["2011-10-27",13.1402,13.3067,12.9024,13.2413,212077.0],["2011-10-28",12.7419,12.9202,12.6348,12.8786,584268.0],["2011-10-31",12.5278,12.5873,12.284,12.29,242285.0],["2011-11-01",11.5527,11.85,11.4933,11.6478,420957.0],["2011-11-02",11.8441,12.0105,11.737,11.9392,137742.0],["2011-11-03",12.29,12.2959,11.8738,12.0938,325281.0],["2011-11-04",11.7608,11.9808,11.5824,11.9095,258884.0],["2011-11-07",11.9095,12.0284,11.7251,11.9273,151660.0],["2011-11-08",12.2603,12.4505,12.1413,12.4208,175476.0],["2011-11-09",11.6181,11.7014,11.3624,11.3743,211458.0],["2011-11-10",11.6538,11.6538,11.3624,11.5527,98048.0],["2011-11-11",12.0105,12.183,11.9392,12.0997,130112.0],["2011-11-14",11.8024,11.8738,11.6241,11.7073,118668.0],["2011-11-15",11.6835,12.0105,11.6657,11.9154,180219.0],["2011-11-16",11.5943,11.636,11.3446,11.3565,182281.0],["2011-11-17",11.303,11.3327,10.9343,11.0057,172693.0],["2011-11-18",11.2019,11.2495,11.0711,11.1603,117225.0],["2011-11-21",10.7916,10.8154,10.6014,10.6906,143515.0],["2011-11-22",10.7322,10.8392,10.6906,10.7381,132587.0],["2011-11-23",10.5181,10.5181,10.1733,10.1733,240429.0],["2011-11-25",10.2981,10.4765,10.2684,10.2684,85264.0],["2011-11-28",10.9343,11.0711,10.863,10.9641,280741.0],["2011-11-29",11.2019,11.3506,11.1425,11.19,264142.0],["2011-11-30",11.7489,11.8797,11.5765,11.7787,249296.0],["2011-12-01",11.6181,11.8322,11.6122,11.737,224758.0],["2011-12-02",12.0878,12.0997,11.9213,12.0165,483642.0],["2011-12-05",12.183,12.1949,11.9392,12.0224,220840.0],["2011-12-06",12.0819,12.1889,12.0105,12.0819,152485.0],["2011-12-07",11.8976,12.2305,11.8381,12.183,316105.0],["2011-12-08",11.9035,11.957,11.6776,11.6895,131040.0],["2011-12-09",11.9095,12.2484,11.9095,12.2246,176817.0],["2011-12-12",11.7727,11.7787,11.5349,11.6478,228573.0],["2011-12-13",11.4933,11.6122,11.1484,11.2316,232490.0],["2011-12-14",11.1603,11.2316,11.0473,11.1187,1117398.0],["2011-12-15",11.3684,11.4041,11.297,11.3208,194343.0],["2011-12-16",11.303,11.4278,11.1662,11.2257,338580.0],["2011-12-19",11.3149,11.3506,11.0711,11.083,234759.0],["2011-12-20",11.4576,11.6419,11.4338,11.5943,155784.0],["2011-12-21",11.6062,11.6241,11.3684,11.4873,113513.0],["2011-12-22",11.4278,11.6122,11.4041,11.5705,99595.0],["2011-12-23",11.6181,11.6478,11.5587,11.6122,73717.0],["2011-12-27",11.6062,11.7014,11.5765,11.5943,64231.0],["2011-12-28",11.6538,11.6657,11.416,11.4397,93821.0],["2011-12-29",11.4338,11.6359,11.4219,11.6241,122277.0],["2011-12-30",11.6359,11.8024,11.6359,11.737,105368.0],["2012-01-03",11.9095,12.0581,11.8797,12.0046,194137.0],["2012-01-04",12.0046,12.07,11.85,12.0224,114235.0],["2012-01-05",11.6716,11.8143,11.5943,11.8024,140113.0],["2012-01-06",11.8203,11.8203,11.6478,11.6657,93409.0],["2012-01-09",11.7608,11.8084,11.63,11.7787,95367.0],["2012-01-10",12.0522,12.0997,11.9927,12.07,192178.0],["2012-01-11",12.0581,12.1532,11.9808,12.1354,80315.0],["2012-01-12",12.2127,12.3138,12.0938,12.3019,109698.0],["2012-01-13",12.0403,12.1057,11.8559,12.0641,83717.0],["2012-01-17",12.3316,12.4743,12.3019,12.3911,220325.0],["2012-01-18",12.4743,12.6586,12.4624,12.6408,151248.0],["2012-01-19",12.8192,12.9678,12.8073,12.9381,91243.0],["2012-01-20",12.8786,12.9857,12.8132,12.9738,117328.0],["2012-01-23",13.2056,13.3781,13.1819,13.3543,245893.0],["2012-01-24",13.0451,13.1938,13.0332,13.1521,708194.0],["2012-01-25",13.0451,13.3067,12.9678,13.2413,325796.0],["2012-01-26",13.4375,13.491,13.3305,13.4792,379511.0],["2012-01-27",13.3662,13.497,13.3424,13.4256,293835.0],["2012-01-30",12.9856,13.1402,12.9262,13.0748,278164.0],["2012-01-31",13.2532,13.277,13.1402,13.1937,222387.0],["2012-02-01",13.5505,13.6397,13.5089,13.5327,127638.0],["2012-02-02",13.6516,13.6694,13.5148,13.5564,116400.0],["2012-02-03",13.7646,13.8537,13.7289,13.8418,108564.0],["2012-02-06",13.6694,13.7645,13.6456,13.7408,240738.0],["2012-02-07",13.7289,13.8537,13.6754,13.8002,72686.0],["2012-02-08",13.7764,13.8597,13.717,13.8062,637467.0],["2012-02-09",13.8656,13.8954,13.6754,13.7051,130421.0],["2012-02-10",13.4375,13.497,13.3305,13.4078,98873.0],["2012-02-13",13.5981,13.6337,13.4673,13.5505,120627.0],["2012-02-14",13.384,13.4673,13.3127,13.4494,243522.0],["2012-02-15",13.4435,13.5267,13.3781,13.3959,139804.0],["2012-02-16",13.3721,13.6991,13.3483,13.6813,175270.0],["2012-02-17",13.7586,13.7883,13.604,13.7051,177538.0],["2012-02-21",13.497,13.5862,13.4554,13.4673,274040.0],["2012-02-22",13.3424,13.4019,13.2829,13.3008,142484.0],["2012-02-23",13.5208,13.6278,13.4375,13.6159,105884.0],["2012-02-24",13.6873,13.711,13.6159,13.6694,90522.0],["2012-02-27",13.3781,13.6456,13.3543,13.5624,91553.0],["2012-02-28",13.6337,13.7348,13.5327,13.6873,101863.0],["2012-02-29",13.7229,13.7764,13.491,13.5327,132277.0],["2012-03-01",13.7229,13.8537,13.7229,13.824,121658.0],["2012-03-02",13.8181,13.8716,13.6991,13.7467,93821.0],["2012-03-05",13.6694,13.6932,13.5862,13.6873,91140.0],["2012-03-06",13.17,13.2116,13.0213,13.0689,134958.0],["2012-03-07",13.1462,13.2473,13.0927,13.2116,86192.0],["2012-03-08",13.3662,13.4554,13.2948,13.4137,151763.0],["2012-03-09",13.5029,13.5386,13.4256,13.4613,80521.0],["2012-03-12",13.5683,13.6397,13.497,13.5683,167125.0],["2012-03-13",13.7943,14.3948,13.7943,14.3948,309919.0],["2012-03-14",14.8824,14.9478,14.5851,14.6862,205788.0],["2012-03-15",14.5316,14.6802,14.484,14.6624,218263.0],["2012-03-16",14.9299,15.037,14.8407,14.8407,382295.0],["2012-03-19",14.9716,15.0786,14.9478,15.0132,206819.0],["2012-03-20",14.704,14.7753,14.6089,14.6802,151557.0],["2012-03-21",14.7456,14.811,14.6505,14.698,113822.0],["2012-03-22",14.5672,14.6743,14.5494,14.6564,377346.0],["2012-03-23",14.6624,14.8526,14.5613,14.8348,143618.0],["2012-03-26",15.144,15.251,15.0905,15.2451,241460.0],["2012-03-27",15.2153,15.2153,15.0726,15.0726,164032.0],["2012-03-28",14.9457,14.97,14.648,14.7573,985224.0],["2012-03-29",14.4475,14.5872,14.4292,14.5568,660149.0],["2012-03-30",14.6176,14.6236,14.4718,14.5993,392605.0],["2012-04-02",14.5507,14.9578,14.5204,14.7998,596021.0],["2012-04-03",14.7452,14.7877,14.3685,14.5082,682831.0],["2012-04-04",14.3199,14.4049,14.1376,14.3017,538904.0],["2012-04-05",14.1012,14.2287,14.0586,14.1437,169496.0],["2012-04-09",13.931,14.0404,13.8035,13.9797,146918.0],["2012-04-10",13.9857,14.0283,13.609,13.6394,440856.0],["2012-04-11",13.9857,14.0343,13.9189,13.9614,692007.0],["2012-04-12",14.0465,14.3685,14.0343,14.3442,123204.0],["2012-04-13",14.2773,14.2773,13.9493,13.9493,156506.0],["2012-04-16",13.9797,14.0526,13.8278,13.9857,286103.0],["2012-04-17",14.2713,14.4596,14.2409,14.411,146711.0],["2012-04-18",14.3867,14.5021,14.3442,14.3928,192488.0],["2012-04-19",14.6783,14.8363,14.5386,14.6662,364149.0],["2012-04-20",14.8181,14.9153,14.6844,14.733,576535.0],["2012-04-23",14.247,14.3017,14.0951,14.2348,337446.0],["2012-04-24",14.3746,14.4657,14.326,14.4171,620456.0],["2012-04-25",14.6905,14.8363,14.6054,14.812,198261.0],["2012-04-26",14.5021,14.7816,14.4778,14.7452,238573.0],["2012-04-27",15.0368,15.0732,14.9092,15.0003,314867.0],["2012-04-30",14.9214,14.976,14.7755,14.891,148464.0],["2012-05-01",14.8484,14.9943,14.812,14.9274,142175.0],["2012-05-02",14.8241,14.9639,14.7209,14.9274,228882.0],["2012-05-03",14.8363,14.8484,14.5568,14.6115,341570.0],["2012-05-04",14.3806,14.4171,14.2287,14.2591,136195.0],["2012-05-07",14.2348,14.4535,14.2348,14.4232,121658.0],["2012-05-08",14.0951,14.1315,13.8703,14.0769,266514.0],["2012-05-09",13.603,13.9675,13.5665,13.8764,213417.0],["2012-05-10",14.1315,14.2166,14.089,14.1558,203210.0],["2012-05-11",13.9614,14.2227,13.9371,14.0465,141247.0],["2012-05-14",13.8824,14.0404,13.8338,13.8885,153722.0],["2012-05-15",13.8156,13.8824,13.682,13.6941,134030.0],["2012-05-16",13.6212,13.682,13.3843,13.3843,199705.0],["2012-05-17",13.2081,13.2445,13.0076,13.0076,231253.0],["2012-05-18",12.9225,12.9468,12.6734,12.6917,396523.0],["2012-05-21",12.8192,13.044,12.7767,13.044,305176.0],["2012-05-22",13.1109,13.3114,13.0744,13.1473,279401.0],["2012-05-23",12.8314,12.8557,12.6005,12.8557,366005.0],["2012-05-24",13.0866,13.1655,12.9529,13.0926,301671.0],["2012-05-25",12.9529,13.0319,12.8861,12.9529,141144.0],["2012-05-29",13.1777,13.2141,13.0623,13.1838,530450.0],["2012-05-30",12.801,12.801,12.6066,12.6127,294969.0],["2012-05-31",12.7403,12.8375,12.4912,12.7646,300124.0],["2012-06-01",12.4122,12.5155,12.2785,12.3089,259503.0],["2012-06-04",12.394,12.4608,12.2481,12.3757,146608.0],["2012-06-05",12.3697,12.637,12.3514,12.6248,417555.0],["2012-06-06",12.7342,13.0319,12.7342,13.0258,486323.0],["2012-06-07",13.4389,13.4572,13.1352,13.1716,206715.0],["2012-06-08",12.9954,13.202,12.9286,13.1959,122380.0],["2012-06-11",13.366,13.3721,13.0623,13.0744,143721.0],["2012-06-12",13.1959,13.366,13.0562,13.366,151145.0],["2012-06-13",13.2567,13.3843,13.1655,13.2081,151145.0],["2012-06-14",13.3113,13.4815,13.2445,13.4146,416215.0],["2012-06-15",13.5058,13.5787,13.4268,13.5544,145783.0],["2012-06-18",13.4268,13.524,13.366,13.4268,123204.0],["2012-06-19",13.7063,14.0222,13.7063,13.9432,153722.0],["2012-06-20",14.2105,14.247,13.9553,14.1133,262286.0],["2012-06-21",14.253,14.2956,13.8399,13.8581,293320.0],["2012-06-22",13.9614,13.9736,13.7123,13.8095,194653.0],["2012-06-25",13.5604,13.5604,13.3843,13.4086,94543.0],["2012-06-26",13.5422,13.6212,13.4146,13.5908,90316.0],["2012-06-27",13.609,13.7306,13.5361,13.7184,125782.0],["2012-06-28",13.4329,13.7245,13.4146,13.7063,100007.0],["2012-06-29",14.0222,14.1255,13.9797,14.0951,120627.0],["2012-07-02",14.3381,14.4414,14.2044,14.4414,105884.0],["2012-07-03",14.3563,14.4171,14.2895,14.3563,143309.0],["2012-07-05",13.9007,14.0526,13.8217,13.9432,184446.0],["2012-07-06",13.7609,13.8278,13.7002,13.8035,100110.0],["2012-07-09",13.7245,13.8581,13.6637,13.8581,107018.0],["2012-07-10",14.1498,14.1984,14.0404,14.1072,109698.0],["2012-07-11",14.1194,14.1498,13.9675,14.0829,101657.0],["2012-07-12",13.8521,13.9311,13.767,13.9007,93202.0],["2012-07-13",14.0465,14.3867,14.0465,14.3806,222696.0],["2012-07-16",14.4171,14.4718,14.3017,14.4232,103512.0],["2012-07-17",14.4049,14.4292,14.1801,14.4171,52478.0],["2012-07-18",14.3928,14.5568,14.3746,14.5204,110317.0],["2012-07-19",14.6358,14.7209,14.5994,14.6662,100007.0],["2012-07-20",14.4535,14.5021,14.3381,14.3624,64747.0],["2012-07-23",13.8278,13.9189,13.7366,13.8885,423329.0],["2012-07-24",13.8642,13.8885,13.6333,13.7792,104543.0],["2012-07-25",13.9189,13.931,13.7549,13.8095,85882.0],["2012-07-26",14.2348,14.3017,14.1741,14.2591,90522.0],["2012-07-27",14.4596,14.8667,14.4475,14.7998,187436.0],["2012-07-30",14.6966,14.8302,14.6723,14.7877,57530.0],["2012-07-31",14.6419,14.6783,14.4475,14.4475,140319.0],["2012-08-01",14.7209,14.7573,14.569,14.569,182281.0],["2012-08-02",14.0829,14.247,13.9007,14.0222,315589.0],["2012-08-03",14.7573,15.0307,14.733,14.9882,115987.0],["2012-08-06",14.9882,15.0429,14.9335,14.9457,127225.0],["2012-08-07",15.0368,15.1279,15.0003,15.0368,92068.0],["2012-08-08",15.1158,15.3223,15.0732,15.2494,96914.0],["2012-08-09",15.292,15.377,15.1826,15.2616,94852.0],["2012-08-10",15.2433,15.4742,15.1887,15.4438,118565.0],["2012-08-13",15.3649,15.3892,15.2616,15.3466,110214.0],["2012-08-14",15.6443,15.699,15.5775,15.6322,108667.0],["2012-08-15",15.6322,15.7355,15.6261,15.6929,61963.0],["2012-08-16",15.377,15.6079,15.3163,15.5167,259193.0],["2012-08-17",15.5593,15.614,15.4864,15.614,86501.0],["2012-08-20",15.5228,15.5532,15.3831,15.4924,87223.0],["2012-08-21",15.535,15.6626,15.4681,15.5228,135370.0],["2012-08-22",15.408,15.4755,15.2853,15.451,446320.0],["2012-08-23",15.4142,15.4264,15.23,15.2607,113307.0],["2012-08-24",15.2607,15.3589,15.1993,15.2853,127741.0],["2012-08-27",15.3466,15.3835,15.2546,15.3037,99079.0],["2012-08-28",15.2239,15.3221,15.2055,15.273,144856.0],["2012-08-29",15.2668,15.3221,15.1993,15.2546,87326.0],["2012-08-30",15.2853,15.3405,15.1563,15.2361,129906.0],["2012-08-31",15.3466,15.4203,15.23,15.3466,88254.0],["2012-09-04",15.1134,15.1748,14.9967,15.0888,112379.0],["2012-09-05",15.273,15.3712,15.1993,15.2914,73510.0],["2012-09-06",15.6106,15.9421,15.6106,15.9237,110420.0],["2012-09-07",16.114,16.1815,16.0649,16.1262,134958.0],["2012-09-10",16.0403,16.071,15.9666,15.9789,293835.0],["2012-09-11",16.0096,16.1815,15.9973,16.1631,158774.0],["2012-09-12",16.3043,16.4332,16.2122,16.2736,79593.0],["2012-09-13",16.513,16.8752,16.4025,16.8383,258781.0],["2012-09-14",16.9488,17.0716,16.9366,16.9611,72686.0],["2012-09-17",16.777,16.8261,16.6603,16.7094,71036.0],["2012-09-18",16.3165,16.4455,16.2981,16.4086,73613.0],["2012-09-19",16.3165,16.4823,16.2367,16.4516,178672.0],["2012-09-20",16.2859,16.4025,16.1569,16.3779,70108.0],["2012-09-21",16.5068,16.5068,16.3964,16.4025,77531.0],["2012-09-24",16.249,16.4639,16.1999,16.3964,54849.0],["2012-09-25",16.513,16.513,16.1815,16.1815,99491.0],["2012-09-26",16.0587,16.1017,15.8623,16.0465,77531.0],["2012-09-27",16.1201,16.2674,16.0035,16.2429,49694.0],["2012-09-28",16.1263,16.1385,15.8746,15.9605,245893.0],["2012-10-01",16.1324,16.3288,16.1201,16.1447,48869.0],["2012-10-02",16.2981,16.3534,16.1999,16.249,73407.0],["2012-10-03",16.2859,16.3657,16.1508,16.2736,107018.0],["2012-10-04",16.5007,16.6603,16.4946,16.6542,52993.0],["2012-10-05",16.777,16.9488,16.7033,16.7278,76397.0],["2012-10-08",16.556,16.5928,16.5007,16.5498,45364.0],["2012-10-09",16.47,16.5314,16.3841,16.3902,99491.0],["2012-10-10",16.3472,16.4148,16.2306,16.2674,51344.0],["2012-10-11",16.6296,16.7401,16.5498,16.6173,145474.0],["2012-10-12",16.7954,16.8506,16.7033,16.8322,215170.0],["2012-10-15",16.7585,16.8322,16.6173,16.8076,140732.0],["2012-10-16",17.1944,17.2742,17.1575,17.2251,67634.0],["2012-10-17",17.0532,17.2189,17.0409,17.2128,123926.0],["2012-10-18",17.1207,17.2005,16.955,17.047,226717.0],["2012-10-19",17.0164,17.0225,16.8199,16.8568,74026.0],["2012-10-22",17.0041,17.0348,16.7954,16.9366,109801.0],["2012-10-23",16.6235,16.6419,16.4823,16.5498,86295.0],["2012-10-24",16.6235,16.6419,16.5007,16.5375,56396.0],["2012-10-25",16.9918,17.0348,16.8383,16.955,96502.0],["2012-10-26",16.6358,16.7094,16.4884,16.5805,184240.0],["2012-10-31",16.8322,16.8936,16.7401,16.869,105574.0],["2012-11-01",16.8813,16.9181,16.8322,16.8936,77428.0],["2012-11-02",16.9918,17.0041,16.7708,16.7892,50107.0],["2012-11-05",16.8199,16.912,16.7708,16.8813,87326.0],["2012-11-06",16.9795,17.1698,16.9795,17.1453,474982.0],["2012-11-07",16.8261,16.8568,16.6603,16.7463,93409.0],["2012-11-08",16.7708,16.8874,16.648,16.648,61860.0],["2012-11-09",16.4025,16.6419,16.4025,16.4946,125782.0],["2012-11-12",16.5805,16.648,16.5314,16.5866,84542.0],["2012-11-13",16.5682,16.8936,16.556,16.6971,65572.0],["2012-11-14",17.0409,17.0777,16.7217,16.7647,156815.0],["2012-11-15",16.6173,16.6849,16.5068,16.6051,78150.0],["2012-11-16",16.5928,16.6051,16.3595,16.5375,80212.0],["2012-11-19",16.8936,17.0655,16.8936,17.0655,63303.0],["2012-11-20",17.2742,17.4154,17.2496,17.4092,214963.0],["2012-11-21",17.2987,17.3233,17.2067,17.311,58973.0],["2012-11-23",17.4154,17.6118,17.3908,17.6118,80006.0],["2012-11-26",17.4215,17.5811,17.3294,17.5504,257544.0],["2012-11-27",17.4338,17.5013,17.3233,17.3294,76913.0],["2012-11-28",17.2496,17.6241,17.1821,17.6118,106915.0],["2012-11-29",17.6977,17.8328,17.6793,17.8144,91037.0],["2012-11-30",17.8758,17.9924,17.8082,17.9126,802840.0],["2012-12-03",17.8758,17.9126,17.7653,17.7837,736443.0],["2012-12-04",17.8574,17.9372,17.8328,17.8819,451887.0],["2012-12-05",17.8267,17.974,17.753,17.9187,1123068.0],["2012-12-06",17.9801,18.0108,17.888,17.9924,407864.0],["2012-12-07",17.8942,17.9801,17.8328,17.974,224036.0],["2012-12-10",18.0231,18.0661,17.9372,18.0661,101141.0],["2012-12-11",18.0783,18.1152,17.9801,18.0354,129906.0],["2012-12-12",18.017,18.0906,17.9187,17.931,180940.0],["2012-12-13",17.8881,17.9187,17.7653,17.7776,224449.0],["2012-12-14",17.489,17.6241,17.4031,17.5381,172177.0],["2012-12-17",17.5934,17.6609,17.5259,17.6486,161558.0],["2012-12-18",17.4706,17.6671,17.4522,17.6671,336931.0],["2012-12-19",17.8574,17.9187,17.796,17.8635,518696.0],["2012-12-20",17.974,18.0538,17.8758,18.0538,170321.0],["2012-12-21",17.4768,17.4952,17.2926,17.397,220943.0],["2012-12-24",17.3049,17.4338,17.3049,17.3785,58664.0],["2012-12-26",17.5136,17.5136,17.2987,17.3601,101966.0],["2012-12-27",17.4768,17.5197,17.3049,17.4706,152588.0],["2012-12-28",17.1637,17.2619,17.1146,17.1514,131762.0],["2012-12-31",17.3172,17.5504,17.2987,17.5259,171662.0],["2013-01-02",18.1275,18.2318,17.9863,18.1704,203416.0],["2013-01-03",18.0477,18.1029,17.9863,18.0108,177023.0],["2013-01-04",18.0722,18.2748,18.0477,18.238,187333.0],["2013-01-07",18.1029,18.1459,18.0108,18.1275,126297.0],["2013-01-08",18.0108,18.0415,17.9249,18.0415,150423.0],["2013-01-09",18.0783,18.1643,18.0415,18.1152,90212.0],["2013-01-10",18.2748,18.3423,18.1766,18.3055,64541.0],["2013-01-11",18.3423,18.3484,18.2318,18.3178,66087.0],["2013-01-14",18.3484,18.373,18.2686,18.3362,159083.0],["2013-01-15",18.3362,18.4221,18.2993,18.4037,166094.0],["2013-01-16",18.2993,18.3362,18.2379,18.2932,140010.0],["2013-01-17",18.3362,18.4651,18.2809,18.4344,94233.0],["2013-01-18",18.2134,18.2564,18.1275,18.2502,111760.0],["2013-01-22",18.109,18.1336,18.0292,18.1275,191147.0],["2013-01-23",18.0292,18.0661,17.9372,18.0599,124029.0],["2013-01-24",18.1827,18.2809,18.1582,18.2257,81346.0],["2013-01-25",18.3239,18.5081,18.3239,18.5081,83202.0],["2013-01-28",18.5756,18.5756,18.416,18.4651,65778.0],["2013-01-29",18.4774,18.5694,18.4589,18.5387,64953.0],["2013-01-30",18.8395,18.95,18.8334,18.8825,166197.0],["2013-01-31",18.8027,18.858,18.6799,18.7045,120008.0],["2013-02-01",18.7966,18.8395,18.6983,18.7106,121246.0],["2013-02-04",18.3546,18.4037,18.1029,18.1888,175270.0],["2013-02-05",18.1213,18.152,18.0108,18.0906,191663.0],["2013-02-06",17.9617,18.0784,17.931,18.0784,89285.0],["2013-02-07",17.9494,17.9679,17.6977,17.8144,177848.0],["2013-02-08",17.9924,18.1581,17.9863,18.1152,228263.0],["2013-02-11",18.1766,18.195,18.0108,18.109,58870.0],["2013-02-12",18.0538,18.238,18.0354,18.1643,84439.0],["2013-02-13",18.1888,18.2564,18.0108,18.0354,96192.0],["2013-02-14",18.0845,18.1336,18.017,18.1029,64747.0],["2013-02-15",18.0906,18.1704,18.0108,18.0415,64334.0],["2013-02-19",18.3791,18.4774,18.3362,18.4467,113822.0],["2013-02-20",18.4467,18.4589,18.1827,18.2011,155166.0],["2013-02-21",18.1029,18.1581,18.0047,18.1029,155166.0],["2013-02-22",18.3116,18.3484,18.0722,18.2134,83099.0],["2013-02-25",18.0292,18.0845,17.532,17.5443,167022.0],["2013-02-26",17.6548,17.7469,17.5013,17.6364,168672.0],["2013-02-27",17.8819,18.3362,17.8574,18.3178,147227.0],["2013-02-28",18.3055,18.4528,18.2564,18.3239,121967.0],["2013-03-01",18.0722,18.3362,17.9924,18.2932,87120.0],["2013-03-04",18.2686,18.5203,18.2257,18.5203,76706.0],["2013-03-05",18.8027,18.9132,18.7966,18.858,162176.0],["2013-03-06",18.7782,18.8027,18.6185,18.7352,154547.0],["2013-03-07",18.815,18.8825,18.7659,18.8273,100110.0],["2013-03-08",18.815,18.8518,18.6799,18.7475,358685.0],["2013-03-11",18.8334,18.9869,18.7782,18.9685,165991.0],["2013-03-12",18.858,18.9562,18.7781,18.858,98460.0],["2013-03-13",19.9015,20.7302,19.7972,20.6873,951613.0],["2013-03-14",21.2889,21.5221,21.2889,21.5037,1113068.0],["2013-03-15",21.6633,21.694,21.3625,21.4362,250533.0],["2013-03-18",20.7855,20.8714,20.4786,20.5277,517665.0],["2013-03-19",20.6873,20.7302,20.5154,20.6873,245378.0],["2013-03-20",20.8039,20.8101,20.5031,20.6259,256719.0],["2013-03-21",20.2883,20.3005,20.098,20.1532,205788.0],["2013-03-22",20.2146,20.6934,20.2023,20.6811,393842.0],["2013-03-25",20.6259,20.632,20.0182,20.1532,184343.0],["2013-03-26",20.4295,20.5768,20.3496,20.5706,186714.0],["2013-03-27",20.0182,20.1041,19.9261,20.055,203519.0],["2013-03-28",20.2033,20.4975,20.1658,20.2534,344973.0],["2013-04-01",20.2659,20.3348,19.9968,20.1345,297444.0],["2013-04-02",20.1345,20.5788,20.0969,20.5788,666542.0],["2013-04-03",20.5663,20.5914,20.3285,20.3786,358788.0],["2013-04-04",20.147,20.2597,20.0531,20.2346,156300.0],["2013-04-05",19.5962,20.0594,19.5336,20.0406,170012.0],["2013-04-08",19.7402,19.8904,19.6588,19.8841,111451.0],["2013-04-09",19.7902,19.9592,19.6901,19.8591,128875.0],["2013-04-10",20.4036,20.6477,20.3973,20.5601,198364.0],["2013-04-11",20.848,20.9794,20.7353,20.7478,138566.0],["2013-04-12",20.4537,20.6289,20.3661,20.6289,174136.0],["2013-04-15",20.4036,20.485,20.1032,20.1094,182384.0],["2013-04-16",20.2033,20.4662,20.1658,20.4537,166713.0],["2013-04-17",19.7214,19.7277,19.4398,19.615,175786.0],["2013-04-18",19.8653,19.9655,19.7214,19.7652,156300.0],["2013-04-19",19.8654,19.8841,19.6964,19.8028,150423.0],["2013-04-22",20.0782,20.0907,19.6901,19.8215,376521.0],["2013-04-23",20.8605,21.1108,20.8229,20.9544,208881.0],["2013-04-24",20.9606,21.0983,20.8793,21.017,128875.0],["2013-04-25",21.2235,21.2673,21.0483,21.067,113616.0],["2013-04-26",21.5177,21.7931,21.5051,21.7054,178363.0],["2013-04-29",21.7179,21.7179,21.3737,21.6428,193416.0],["2013-04-30",21.6491,21.6867,21.5177,21.6178,313218.0],["2013-05-01",21.5427,21.6992,21.4551,21.5051,123720.0],["2013-05-02",21.4613,21.8807,21.4113,21.8431,105265.0],["2013-05-03",22.7444,22.9009,22.5629,22.663,1389066.0],["2013-05-06",22.638,22.8445,22.638,22.8132,141866.0],["2013-05-07",22.106,22.3313,22.0747,22.2812,1464329.0],["2013-05-08",22.7632,22.857,22.6755,22.7632,210943.0],["2013-05-09",22.9572,23.0135,22.7319,22.7882,152588.0],["2013-05-10",22.6818,22.7506,22.4314,22.6505,89697.0],["2013-05-13",22.5003,22.5253,22.2938,22.3876,161661.0],["2013-05-14",22.1936,22.4127,22.1373,22.4127,323528.0],["2013-05-15",22.5879,22.7068,22.5441,22.6881,112585.0],["2013-05-16",22.5942,22.7381,22.5378,22.5817,89388.0],["2013-05-17",22.6568,22.8508,22.5691,22.8258,57324.0],["2013-05-20",22.3501,22.6317,22.3125,22.6067,130525.0],["2013-05-21",22.5504,22.8946,22.5253,22.8821,219500.0],["2013-05-22",22.5253,22.8132,22.2437,22.3063,493230.0],["2013-05-23",21.9245,22.1498,21.6929,22.0497,201251.0],["2013-05-24",21.9307,21.9683,21.6929,21.8932,94749.0],["2013-05-28",21.8932,22.0559,21.8306,21.9182,213520.0],["2013-05-29",21.6491,21.7805,21.5427,21.743,217335.0],["2013-05-30",21.8244,22.1373,21.768,22.0935,100626.0],["2013-05-31",21.5427,21.574,21.1547,21.1609,242904.0],["2013-06-03",21.2736,21.4175,21.1547,21.405,234552.0],["2013-06-04",21.3236,21.4175,21.1234,21.2611,155990.0],["2013-06-05",21.0357,21.042,20.7979,20.8542,142278.0],["2013-06-06",20.7854,20.9293,20.6352,20.9168,140938.0],["2013-06-07",21.3487,21.8494,21.2298,21.8431,162279.0],["2013-06-10",21.4676,21.5427,21.3049,21.3925,133927.0],["2013-06-11",20.535,20.7791,20.4787,20.5663,221768.0],["2013-06-12",21.0232,21.0858,20.5538,20.6039,202488.0],["2013-06-13",20.8793,21.3612,20.7917,21.3362,114235.0],["2013-06-14",20.9919,21.1421,20.898,20.9606,75263.0],["2013-06-17",21.3988,21.4551,21.067,21.2235,85676.0],["2013-06-18",21.3862,21.4488,21.2923,21.3675,51447.0],["2013-06-19",21.1171,21.1421,20.6101,20.6164,171971.0],["2013-06-20",20.1032,20.2847,19.9843,20.0469,231047.0],["2013-06-21",20.2534,20.3348,20.0406,20.2534,144856.0],["2013-06-24",19.7277,19.9968,19.5837,19.8028,133721.0],["2013-06-25",20.1658,20.1783,19.9154,20.1094,155166.0],["2013-06-26",20.6039,20.6227,20.3661,20.4286,114647.0],["2013-06-27",20.5914,20.9106,20.5663,20.7917,226923.0],["2013-06-28",20.679,20.7416,20.4787,20.4787,151248.0],["2013-07-01",20.9982,21.0796,20.8542,20.8668,106915.0],["2013-07-02",20.8042,20.9982,20.7416,20.8229,117431.0],["2013-07-03",20.6978,20.9919,20.654,20.9481,75779.0],["2013-07-05",20.8355,20.9293,20.6289,20.8542,99491.0],["2013-07-08",21.0608,21.0983,20.8855,21.0357,56293.0],["2013-07-09",20.9544,20.9606,20.7478,20.7791,344457.0],["2013-07-10",20.7791,21.0733,20.7604,20.9606,644169.0],["2013-07-11",21.0608,21.3299,20.8918,21.3049,182899.0],["2013-07-12",21.2172,21.3487,21.186,21.3299,177229.0],["2013-07-15",21.2548,21.4488,21.1985,21.3987,74026.0],["2013-07-16",21.6366,21.6491,21.4801,21.6303,477765.0],["2013-07-17",21.7305,21.7367,21.5427,21.6178,136814.0],["2013-07-18",21.8243,22.0497,21.8243,21.9996,83305.0],["2013-07-19",22.0747,22.1686,22.0059,22.1185,113513.0],["2013-07-22",22.2187,22.3188,22.1999,22.275,82068.0],["2013-07-23",22.3188,22.3689,22.1623,22.3,114647.0],["2013-07-24",22.5879,22.5879,22.2625,22.4127,105987.0],["2013-07-25",22.3814,22.6755,22.3313,22.6755,80006.0],["2013-07-26",22.0935,22.3,21.9495,22.3,143412.0],["2013-07-29",22.1373,22.2562,22.0371,22.1999,79490.0],["2013-07-30",22.3751,22.3876,22.1999,22.2875,100522.0],["2013-07-31",22.2938,22.4753,22.1561,22.2687,133721.0],["2013-08-01",22.4753,22.7131,22.469,22.6818,92378.0],["2013-08-02",22.7068,22.8883,22.6881,22.8883,82583.0],["2013-08-05",22.8821,22.9259,22.7444,22.8508,68046.0],["2013-08-06",23.1011,23.1575,22.8132,22.9384,128153.0],["2013-08-07",23.0824,23.2388,23.0135,23.0761,138051.0],["2013-08-08",23.2388,23.3077,23.0386,23.2513,153516.0],["2013-08-09",22.9009,23.1512,22.8633,23.026,107636.0],["2013-08-12",23.4954,24.0712,23.4016,23.8272,236924.0],["2013-08-13",23.533,23.6832,23.3577,23.6206,247955.0],["2013-08-14",23.727,23.8209,23.6769,23.7708,101966.0],["2013-08-15",23.0448,23.3202,22.9447,23.2889,119287.0],["2013-08-16",23.4954,23.6206,23.4266,23.5017,102894.0],["2013-08-19",23.2889,23.339,23.1387,23.1512,55983.0],["2013-08-20",22.4377,22.6881,22.2938,22.6192,362809.0],["2013-08-21",22.4116,22.5567,22.2664,22.3358,119287.0],["2013-08-22",22.1844,22.3169,22.0834,22.2348,181044.0],["2013-08-23",22.582,22.6703,22.4873,22.6577,107533.0],["2013-08-26",22.6325,22.6577,22.5125,22.5189,67737.0],["2013-08-27",21.8814,22.0203,21.7173,21.7299,146093.0],["2013-08-28",21.3828,21.629,21.3702,21.4775,161145.0],["2013-08-29",21.5595,21.6984,21.528,21.5848,70520.0],["2013-08-30",21.5027,21.5154,21.1241,21.1809,134339.0],["2013-09-03",21.8435,21.913,21.5722,21.6984,101863.0],["2013-09-04",21.5911,21.9508,21.5532,21.8751,67943.0],["2013-09-05",22.1591,22.2285,22.1086,22.1465,67427.0],["2013-09-06",22.1844,22.3043,21.9319,22.1528,140319.0],["2013-09-09",22.5252,22.7524,22.5126,22.7334,97017.0],["2013-09-10",23.3204,23.4403,23.2384,23.3456,128153.0],["2013-09-11",23.2131,23.3204,23.0869,23.3204,67634.0],["2013-09-12",23.3078,23.3078,23.0932,23.1311,87223.0],["2013-09-13",23.3078,23.5097,23.232,23.5097,134546.0],["2013-09-16",24.0651,24.0714,23.7938,23.8884,93924.0],["2013-09-17",23.7117,23.8947,23.5792,23.6675,130215.0],["2013-09-18",23.5918,24.2166,23.4971,24.1787,121246.0],["2013-09-19",24.6269,24.6458,24.2671,24.286,150320.0],["2013-09-20",24.0841,24.1409,23.9326,24.0083,123926.0],["2013-09-23",24.0399,24.0399,23.7496,23.8821,90831.0],["2013-09-24",24.0273,24.0399,23.7685,23.7938,100007.0],["2013-09-25",23.8127,23.9894,23.7559,23.9074,89182.0],["2013-09-26",23.7306,23.9831,23.7054,23.8316,62582.0],["2013-09-27",23.6107,23.6991,23.4782,23.6486,45673.0],["2013-09-30",23.352,23.6233,23.3141,23.5602,98770.0],["2013-10-01",24.0841,24.3428,24.0651,24.286,115266.0],["2013-10-02",24.1724,24.387,24.0336,24.387,117740.0],["2013-10-03",24.1851,24.204,24.0146,24.1219,87429.0],["2013-10-04",24.1535,24.2797,23.9705,24.0904,150320.0],["2013-10-07",23.8316,23.9831,23.8001,23.8884,199086.0],["2013-10-08",23.6044,23.6801,23.1942,23.1942,163929.0],["2013-10-09",23.1121,23.1121,22.8029,22.9922,385182.0],["2013-10-10",23.6486,23.9452,23.6486,23.9452,170940.0],["2013-10-11",23.8379,23.9074,23.6675,23.901,106915.0],["2013-10-14",23.7874,24.1409,23.7811,24.1346,79593.0],["2013-10-15",24.1535,24.1851,23.9957,24.002,54127.0],["2013-10-16",24.2923,24.5574,24.2671,24.3618,100729.0],["2013-10-17",24.5132,24.9677,24.4691,24.955,154959.0],["2013-10-18",25.7692,25.8702,25.6493,25.8071,171662.0],["2013-10-21",25.4221,25.5357,25.3022,25.4599,146299.0],["2013-10-22",25.6114,25.7755,25.5862,25.725,133927.0],["2013-10-23",25.7187,25.9838,25.6998,25.9207,162073.0],["2013-10-24",26.0532,26.1794,25.9585,26.1542,90212.0],["2013-10-25",25.8828,25.9901,25.8008,25.9775,57014.0],["2013-10-28",25.8008,25.8765,25.6682,25.744,76913.0],["2013-10-29",25.8639,25.927,25.7881,25.8954,54952.0],["2013-10-30",25.9207,25.9649,25.7187,25.7755,113307.0],["2013-10-31",26.0027,26.028,25.826,25.8512,137432.0],["2013-11-01",25.8954,25.9207,25.7503,25.9207,111348.0],["2013-11-04",25.9901,26.1416,25.8891,26.1416,80934.0],["2013-11-05",25.6872,25.7881,25.4663,25.744,92068.0],["2013-11-06",25.7124,25.7755,25.5104,25.643,119390.0],["2013-11-07",25.5168,25.6367,25.258,25.3085,101244.0],["2013-11-08",25.2517,25.7061,25.2138,25.7061,130937.0],["2013-11-11",25.4663,25.4789,25.3022,25.4221,85161.0],["2013-11-12",25.3148,25.3527,25.1191,25.2075,107636.0],["2013-11-13",24.9929,25.4158,24.9929,25.4158,109286.0],["2013-11-14",25.6872,25.9207,25.6493,25.8386,137845.0],["2013-11-15",25.725,25.8765,25.7187,25.8702,90934.0],["2013-11-18",25.9649,26.0027,25.7881,25.8576,72995.0],["2013-11-19",25.6304,25.8197,25.6051,25.7061,60623.0],["2013-11-20",25.8008,26.0343,25.6114,25.6808,52065.0],["2013-11-21",25.9396,26.1037,25.9081,26.0848,60210.0],["2013-11-22",25.9207,26.0406,25.8891,26.0343,52684.0],["2013-11-25",26.1542,26.2173,26.0343,26.0785,44952.0],["2013-11-26",26.0721,26.2489,26.0595,26.1605,71242.0],["2013-11-27",26.6654,26.7285,26.5266,26.6528,86192.0],["2013-11-29",27.2082,27.2587,26.962,26.9747,85161.0],["2013-12-02",26.8863,26.8863,26.6212,26.6465,60417.0],["2013-12-03",26.2362,26.2552,25.9775,26.0658,143825.0],["2013-12-04",25.8197,26.0974,25.8071,26.0785,106296.0],["2013-12-05",25.9522,25.9901,25.7313,25.8071,87635.0],["2013-12-06",26.0532,26.1479,25.9017,26.1289,91347.0],["2013-12-09",26.1794,26.3372,26.1226,26.2867,78253.0],["2013-12-10",26.6843,26.8863,26.495,26.7727,386109.0],["2013-12-11",26.596,26.7222,26.4445,26.4761,567875.0],["2013-12-12",26.0343,26.1857,25.8702,25.9081,1066982.0],["2013-12-13",26.2552,26.3498,26.1668,26.2552,187848.0],["2013-12-16",26.5392,26.5708,26.3372,26.3814,302083.0],["2013-12-17",26.4319,26.4319,26.0469,26.211,269607.0],["2013-12-18",26.5581,26.8926,26.1479,26.8926,413946.0],["2013-12-19",26.8737,27.1577,26.8106,27.1388,183106.0],["2013-12-20",27.1514,27.4291,27.1261,27.2019,331054.0],["2013-12-23",27.3849,27.5743,27.2902,27.4859,120008.0],["2013-12-24",27.6689,27.8078,27.6689,27.8078,55468.0],["2013-12-26",28.0981,28.3505,27.8204,27.9782,117225.0],["2013-12-27",27.9782,28.0665,27.8898,28.0224,174651.0],["2013-12-30",27.9214,28.1486,27.8709,28.0665,124545.0],["2013-12-31",28.1801,28.4137,28.1107,28.401,119390.0],["2014-01-02",28.3127,28.3127,27.9087,28.0287,122689.0],["2014-01-03",27.8078,27.9971,27.7447,27.9024,119390.0],["2014-01-06",27.9466,28.0034,27.7446,27.8204,113822.0],["2014-01-07",28.0791,28.1044,27.9403,28.0413,110832.0],["2014-01-08",28.3316,28.3632,28.1738,28.3568,79593.0],["2014-01-09",28.4705,28.6409,28.3127,28.6156,142794.0],["2014-01-10",28.8239,28.8996,28.685,28.8996,141453.0],["2014-01-13",28.3569,28.5083,28.1107,28.1612,372397.0],["2014-01-14",28.2559,28.401,28.035,28.3884,164857.0],["2014-01-15",28.5777,28.7671,28.4768,28.7418,246512.0],["2014-01-16",28.016,28.136,27.7888,28.1233,465909.0],["2014-01-17",28.3379,28.5336,28.2432,28.5273,1214209.0],["2014-01-21",28.0855,28.1612,27.8015,28.0097,388378.0],["2014-01-22",27.6058,27.9277,27.5616,27.8646,229088.0],["2014-01-23",28.0223,28.0223,27.5048,27.65,883361.0],["2014-01-24",26.6843,26.7475,26.1163,26.1163,248986.0],["2014-01-27",26.1289,26.2678,25.7755,25.9081,251564.0],["2014-01-28",26.6086,26.8232,26.5897,26.779,163414.0],["2014-01-29",26.11,26.211,25.7755,25.826,232490.0],["2014-01-30",25.9396,26.0785,25.8386,26.009,161970.0],["2014-01-31",25.3085,25.6682,25.258,25.4726,203726.0],["2014-02-03",25.1886,25.1949,24.488,24.5385,207540.0],["2014-02-04",25.725,25.927,25.6114,25.7503,225377.0],["2014-02-05",25.5862,25.6493,25.4031,25.5672,146505.0],["2014-02-06",25.9459,26.3751,25.9333,26.3751,191147.0],["2014-02-07",26.7348,26.7538,26.4445,26.7475,123101.0],["2014-02-10",26.5644,26.6023,26.4508,26.5139,233109.0],["2014-02-11",27.1577,27.4291,27.0883,27.3597,186302.0],["2014-02-12",27.7005,27.833,27.5679,27.7447,138979.0],["2014-02-13",27.4606,27.8456,27.3597,27.8078,121761.0],["2014-02-14",27.6942,27.9151,27.6184,27.8204,140835.0],["2014-02-18",28.1486,28.2937,28.0728,28.1612,140525.0],["2014-02-19",28.0539,28.3695,27.9277,27.9719,118977.0],["2014-02-20",28.2748,28.6156,28.1927,28.5777,165166.0],["2014-02-21",28.1991,28.4389,28.0665,28.1107,166610.0],["2014-02-24",28.5588,28.9501,28.5336,28.8176,158568.0],["2014-02-25",28.8365,29.1331,28.5714,28.6787,210118.0],["2014-02-26",28.603,28.6598,28.401,28.5083,134546.0],["2014-02-27",28.3127,28.6472,28.2243,28.6219,105677.0],["2014-02-28",28.7229,28.8302,28.4452,28.6535,193312.0],["2014-03-03",28.1359,28.4768,28.0602,28.2496,229191.0],["2014-03-04",28.9564,29.1836,28.8618,29.1268,230532.0],["2014-03-05",28.8807,28.9564,28.8113,28.8933,167950.0],["2014-03-06",29.1395,29.3225,28.9438,29.171,308785.0],["2014-03-07",29.2657,29.3162,28.8681,29.0763,174136.0],["2014-03-10",28.5399,28.6977,28.3505,28.6661,242904.0],["2014-03-11",28.6661,28.8365,28.5083,28.5904,141144.0],["2014-03-12",29.5244,29.6002,29.3603,29.474,164341.0],["2014-03-13",29.1773,29.2278,28.6346,28.685,171352.0],["2014-03-14",28.3947,28.5904,28.1675,28.2811,681594.0],["2014-03-17",28.4768,28.8239,28.4515,28.5462,181353.0],["2014-03-18",28.3568,28.8365,28.3442,28.7545,287340.0],["2014-03-19",28.6219,28.6282,27.6689,27.8772,411575.0],["2014-03-20",28.1486,28.2937,28.0413,28.1107,185374.0],["2014-03-21",27.8393,27.9655,27.6247,27.65,330848.0],["2014-03-24",27.7762,27.7951,27.4165,27.5995,204757.0],["2014-03-25",27.7951,28.0034,27.6752,27.9466,218056.0],["2014-03-26",28.2306,28.2564,27.7937,27.8129,177951.0],["2014-03-27",28.1792,28.2306,27.9993,28.07,217644.0],["2014-03-28",27.0418,27.8065,26.9004,27.2796,542925.0],["2014-03-31",27.5623,27.5752,27.1832,27.3374,244038.0],["2014-04-01",28.0443,28.2306,27.9607,28.2114,155990.0],["2014-04-02",28.2949,28.4299,28.2564,28.3913,155372.0],["2014-04-03",28.2371,28.3335,28.0122,28.1792,104646.0],["2014-04-04",28.6355,28.8283,28.3013,28.3206,254554.0],["2014-04-07",28.1921,28.2242,27.8644,27.9543,163414.0],["2014-04-08",27.8258,28.0507,27.7165,27.9993,152794.0],["2014-04-09",28.3849,28.7062,28.2049,28.6869,190529.0],["2014-04-10",28.5455,28.6805,27.9929,28.0379,205891.0],["2014-04-11",27.8322,28.1086,27.7808,28.0057,407039.0],["2014-04-14",27.98,28.0379,27.7166,27.9158,169496.0],["2014-04-15",27.8451,27.9543,27.2539,27.6266,132999.0],["2014-04-16",27.9865,28.1471,27.768,28.1278,246821.0],["2014-04-17",28.462,28.8283,28.4427,28.7833,103925.0],["2014-04-21",28.7255,28.8347,28.7062,28.8155,75882.0],["2014-04-22",29.0018,29.0918,28.8733,28.989,92687.0],["2014-04-23",28.8347,28.8669,28.7062,28.8219,88254.0],["2014-04-24",28.9568,29.1303,28.764,29.0982,144546.0],["2014-04-25",28.944,29.0854,28.8861,29.0468,162486.0],["2014-04-28",28.8669,29.0018,28.552,28.7769,111760.0],["2014-04-29",29.0982,29.381,29.0854,29.3488,158877.0],["2014-04-30",29.246,29.6894,29.2332,29.683,97326.0],["2014-05-01",29.8886,29.9529,29.6701,29.8501,148773.0],["2014-05-02",29.7087,29.8179,29.5802,29.7023,172383.0],["2014-05-05",29.4966,29.6701,29.3488,29.6637,106090.0],["2014-05-06",29.9143,29.9915,29.773,29.8565,158671.0],["2014-05-07",29.9272,30.1393,29.7601,30.1136,136917.0],["2014-05-08",30.1136,30.4092,30.0814,30.165,146093.0],["2014-05-09",29.6766,29.7601,29.5288,29.6894,1751257.0],["2014-05-12",30.0621,30.3321,29.9079,30.3321,677161.0],["2014-05-13",30.4734,30.5827,30.3899,30.5634,194653.0],["2014-05-14",30.3578,30.4799,30.2485,30.2678,166403.0],["2014-05-15",30.1907,30.1907,29.8437,30.0043,249090.0],["2014-05-16",30.2421,30.5955,30.165,30.5955,767786.0],["2014-05-19",30.12,30.2228,30.03,30.2228,204963.0],["2014-05-20",30.1136,30.2357,30.0236,30.0878,194653.0],["2014-05-21",30.3321,30.512,30.2935,30.4991,106296.0],["2014-05-22",30.2614,30.3513,30.2035,30.3513,151145.0],["2014-05-23",29.9208,30.0557,29.8179,30.0364,157434.0],["2014-05-27",30.1971,30.2678,30.1264,30.2549,103512.0],["2014-05-28",30.0621,30.1907,29.9915,30.1457,123720.0],["2014-05-29",30.0364,30.0429,29.8244,29.9786,201870.0],["2014-05-30",29.7858,29.9465,29.7601,29.9336,100832.0],["2014-06-02",29.9465,29.9529,29.8051,29.9529,97636.0],["2014-06-03",29.6187,29.7151,29.4902,29.7151,193931.0],["2014-06-04",29.4388,29.638,29.4388,29.6123,241873.0],["2014-06-05",29.6958,29.8501,29.548,29.7858,245790.0],["2014-06-06",29.8115,30.0814,29.7794,30.0236,1009658.0],["2014-06-09",29.773,29.8308,29.7087,29.728,201560.0],["2014-06-10",29.5223,29.5994,29.4645,29.5994,140732.0],["2014-06-11",29.6059,29.7023,29.4774,29.683,158568.0],["2014-06-12",29.7987,29.8308,29.4517,29.5031,145062.0],["2014-06-13",29.3874,29.5609,29.246,29.3488,134752.0],["2014-06-16",29.4324,29.6187,29.336,29.4067,106812.0],["2014-06-17",29.2974,29.6252,29.291,29.6187,123617.0],["2014-06-18",29.6187,29.8501,29.4452,29.8372,124132.0],["2014-06-19",29.6701,29.7151,29.4259,29.4774,237852.0],["2014-06-20",29.5416,29.5609,29.4131,29.4452,225377.0],["2014-06-23",29.3038,29.3938,29.1946,29.3938,139082.0],["2014-06-24",28.9954,29.0789,28.8412,28.8669,137948.0],["2014-06-25",28.7191,28.9247,28.6998,28.9247,129803.0],["2014-06-26",28.9247,29.1046,28.7191,29.0854,215788.0],["2014-06-27",29.1046,29.4517,29.0854,29.4388,583134.0],["2014-06-30",29.2781,29.6123,29.246,29.4838,267441.0],["2014-07-01",29.7987,30.0236,29.7601,29.8951,147021.0],["2014-07-02",30.1585,30.3192,30.0814,30.2357,172177.0],["2014-07-03",30.5313,30.6341,30.4156,30.5184,94646.0],["2014-07-07",30.3063,30.4092,30.2806,30.3577,93924.0],["2014-07-08",30.4734,30.5505,30.21,30.3321,752114.0],["2014-07-09",30.1521,30.3063,30.0879,30.2935,117843.0],["2014-07-10",29.7408,30.0107,29.7023,29.9722,98873.0],["2014-07-11",29.9529,30.0557,29.8758,30.0236,92481.0],["2014-07-14",30.2228,30.3706,30.0943,30.1457,120730.0],["2014-07-15",30.1907,30.2357,30.0493,30.1714,107327.0],["2014-07-16",30.7433,30.7819,30.6405,30.6919,493024.0],["2014-07-17",30.5762,30.6405,30.2035,30.2164,768920.0],["2014-07-18",29.9593,30.2742,29.9336,30.2292,234552.0],["2014-07-21",29.773,30.0364,29.7601,29.985,99079.0],["2014-07-22",30.2935,30.3192,30.1393,30.1971,135164.0],["2014-07-23",30.2935,30.3192,30.21,30.2485,80109.0],["2014-07-24",30.2742,30.4092,30.2485,30.2935,104234.0],["2014-07-25",30.5313,30.6212,30.4413,30.5056,116194.0],["2014-07-28",30.5698,30.6277,30.3706,30.5891,142381.0],["2014-07-29",30.4734,30.6148,30.3513,30.3577,122277.0],["2014-07-30",30.1714,30.1842,29.8758,30.1071,110420.0],["2014-07-31",29.683,29.8179,29.5288,29.548,201354.0],["2014-08-01",29.1239,29.3103,28.9954,29.0854,138876.0],["2014-08-04",29.2846,29.4388,29.1625,29.3938,101038.0],["2014-08-05",29.1625,29.1817,28.8476,28.9568,100522.0],["2014-08-06",28.7191,28.9183,28.7126,28.8861,127741.0],["2014-08-07",28.9054,28.9632,28.6869,28.7319,142484.0],["2014-08-08",28.764,28.8733,28.5905,28.8733,209808.0],["2014-08-11",28.9311,28.9954,28.7319,28.7319,200426.0],["2014-08-12",29.3103,29.7023,29.2974,29.6444,175476.0],["2014-08-13",30.1071,30.2421,30.0493,30.1007,147021.0],["2014-08-14",30.3192,30.4927,30.2871,30.4477,151145.0],["2014-08-15",30.7112,30.769,30.3642,30.5891,162589.0],["2014-08-18",30.5056,30.6084,30.4413,30.6084,119596.0],["2014-08-19",30.7048,30.7562,30.5762,30.7112,139494.0],["2014-08-20",30.7151,30.7928,30.5985,30.741,119287.0],["2014-08-21",30.9547,31.1102,30.9418,31.013,113719.0],["2014-08-22",31.1879,31.2268,31.0584,31.0584,88872.0],["2014-08-25",31.3499,31.5766,31.3499,31.5701,82686.0],["2014-08-26",31.1361,31.1685,31.0584,31.0908,137226.0],["2014-08-27",31.2333,31.2527,31.0519,31.1555,93202.0],["2014-08-28",31.0066,31.0972,30.9677,30.9936,101347.0],["2014-08-29",31.1102,31.2592,31.026,31.2592,68355.0],["2014-09-02",31.2527,31.2721,31.0843,31.1814,120008.0],["2014-09-03",31.3693,31.3758,31.0389,31.1102,162692.0],["2014-09-04",31.0195,31.1685,30.8446,30.89,151042.0],["2014-09-05",30.7086,31.0066,30.6568,31.0066,90006.0],["2014-09-08",30.0544,30.2876,30.0415,30.1775,165269.0],["2014-09-09",29.9961,29.9961,29.7824,29.8925,176713.0],["2014-09-10",29.9896,30.3135,29.899,30.3135,127019.0],["2014-09-11",30.1386,30.1645,29.9184,30.0933,98770.0],["2014-09-12",30.2099,30.2617,30.0415,30.171,108152.0],["2014-09-15",30.158,30.158,29.8536,29.899,138773.0],["2014-09-16",29.7111,29.9702,29.6658,29.75,915837.0],["2014-09-17",29.8407,29.8989,29.6334,29.7176,1609494.0],["2014-09-18",30.2746,30.4366,30.2099,30.2293,1351126.0],["2014-09-19",30.5855,30.592,29.9313,30.0479,371160.0],["2014-09-22",30.0998,30.1127,29.8925,29.9508,141144.0],["2014-09-23",29.8083,29.9378,29.6528,29.6917,116915.0],["2014-09-24",29.9313,30.1062,29.75,30.0609,133824.0],["2014-09-25",30.2682,30.307,29.8018,29.8018,175373.0],["2014-09-26",29.9767,30.2163,29.8471,30.158,162176.0],["2014-09-29",29.4974,29.8407,29.4844,29.7435,103306.0],["2014-09-30",29.1411,29.1994,28.7654,28.8302,218984.0],["2014-10-01",28.6553,28.6942,28.325,28.4027,103719.0],["2014-10-02",28.597,28.6488,28.0335,28.2796,162486.0],["2014-10-03",28.5258,28.6294,28.3768,28.5193,236511.0],["2014-10-06",28.8756,28.9533,28.6812,28.9403,2342123.0],["2014-10-07",28.9533,28.9533,28.5387,28.5646,296206.0],["2014-10-08",28.9857,29.8212,28.9468,29.7824,504778.0],["2014-10-09",29.4715,29.5362,28.7525,28.7784,185580.0],["2014-10-10",28.5323,28.597,28.1436,28.1695,183827.0],["2014-10-13",28.5776,28.6618,28.1436,28.1566,217438.0],["2014-10-14",28.461,28.7136,28.2861,28.3056,217644.0],["2014-10-15",28.0659,28.1177,27.1979,27.7874,188157.0],["2014-10-16",27.1267,27.6773,27.1267,27.4311,165166.0],["2014-10-17",27.904,28.2408,27.7874,28.1631,201560.0],["2014-10-20",28.0788,28.2796,28.0594,28.2732,147227.0],["2014-10-21",28.4092,28.6359,28.325,28.6294,201973.0],["2014-10-22",28.448,28.61,28.3185,28.3444,314352.0],["2014-10-23",28.474,28.6683,28.3833,28.5323,208984.0],["2014-10-24",28.6812,28.8756,28.6229,28.8432,212180.0],["2014-10-27",28.5323,28.8367,28.5258,28.7849,133411.0],["2014-10-28",29.1929,29.3419,29.1152,29.316,125163.0],["2014-10-29",29.5168,29.8018,29.3873,29.4844,159186.0],["2014-10-30",29.329,29.8925,29.329,29.7305,117534.0],["2014-10-31",29.9119,30.0285,29.8536,30.0091,92171.0],["2014-11-03",29.4715,29.6334,29.3419,29.601,175167.0],["2014-11-04",29.7629,29.8601,29.5621,29.7694,123101.0],["2014-11-05",29.9637,29.9637,29.7305,29.8666,115575.0],["2014-11-06",29.7953,29.899,29.4844,29.614,80830.0],["2014-11-07",29.6917,29.6917,29.5233,29.6852,176713.0],["2014-11-10",29.6204,29.7694,29.5557,29.737,86810.0],["2014-11-11",29.8342,29.9702,29.75,29.9378,54952.0],["2014-11-12",29.4779,29.614,29.4455,29.601,74232.0],["2014-11-13",29.5168,29.6658,29.3937,29.5427,89800.0],["2014-11-14",29.4585,29.7565,29.452,29.6204,128463.0],["2014-11-17",29.7305,30.0479,29.7241,29.9313,111863.0],["2014-11-18",30.184,30.3459,30.171,30.1969,108358.0],["2014-11-19",30.6827,30.728,30.4625,30.5985,148464.0],["2014-11-20",30.5661,30.6892,30.5402,30.5726,114647.0],["2014-11-21",30.4819,30.605,30.3848,30.4625,130009.0],["2014-11-24",30.7604,30.9483,30.7345,30.9029,113307.0],["2014-11-25",30.7669,30.7863,30.5985,30.7216,105987.0],["2014-11-26",31.0584,31.1491,31.013,31.0843,92893.0],["2014-11-28",31.4664,31.5895,31.2074,31.2268,72789.0],["2014-12-01",31.3434,31.4794,31.1879,31.3434,160114.0],["2014-12-02",31.5506,31.6025,31.4341,31.5701,131040.0],["2014-12-03",31.324,31.3434,31.2074,31.324,94646.0],["2014-12-04",31.2333,31.3434,31.026,31.2462,131040.0],["2014-12-05",31.2786,31.4794,31.2138,31.3304,155372.0],["2014-12-08",31.1102,31.1944,30.9094,31.0195,134752.0],["2014-12-09",30.8122,30.8382,30.469,30.6568,136504.0],["2014-12-10",30.8317,30.8705,30.3459,30.4171,148773.0],["2014-12-11",30.4754,30.6827,30.4171,30.5402,270638.0],["2014-12-12",30.1451,30.3135,29.5038,29.5297,435597.0],["2014-12-15",29.4779,29.601,28.746,28.9921,156300.0],["2014-12-16",29.1152,29.9767,29.031,29.5557,497251.0],["2014-12-17",29.7435,29.9832,29.5103,29.7824,556534.0],["2014-12-18",30.2163,30.6697,30.1516,30.6697,389202.0],["2014-12-19",30.4495,30.89,30.3329,30.7734,248162.0],["2014-12-22",30.8835,31.0389,30.8317,31.0001,148980.0],["2014-12-23",30.7021,30.8187,30.5985,30.6957,160114.0],["2014-12-24",30.7863,30.9288,30.741,30.7863,48972.0],["2014-12-26",30.8835,30.9871,30.8641,30.9159,60726.0],["2014-12-29",30.5143,30.741,30.4949,30.605,128978.0],["2014-12-30",30.2487,30.2941,30.0091,30.2034,158259.0],["2014-12-31",30.307,30.307,29.8795,29.9054,68355.0],["2015-01-02",29.9767,29.9896,29.601,29.6787,105265.0],["2015-01-05",29.1606,29.2059,28.7719,28.8885,232078.0],["2015-01-06",28.7719,28.8237,28.0789,28.2084,261462.0],["2015-01-07",28.7654,29.0375,28.6877,28.9792,242491.0],["2015-01-08",29.1735,29.5103,29.1541,29.4196,120008.0],["2015-01-09",29.4002,29.4326,28.8885,29.044,174136.0],["2015-01-12",29.2771,29.2771,28.882,28.9209,212798.0],["2015-01-13",29.316,29.5103,28.8561,29.0245,252389.0],["2015-01-14",28.8885,29.044,28.7654,28.9468,357242.0],["2015-01-15",29.5686,29.7759,29.3808,29.5557,259193.0],["2015-01-16",29.3872,29.5621,29.1994,29.5492,191560.0],["2015-01-20",30.171,30.3459,30.0479,30.2487,347859.0],["2015-01-21",30.4107,30.9483,30.3135,30.8641,716442.0],["2015-01-22",30.9418,31.3499,30.877,31.2916,372706.0],["2015-01-23",31.4729,31.7385,31.4405,31.4664,293938.0],["2015-01-26",31.4017,32.3862,31.298,32.0947,716545.0],["2015-01-27",31.6219,31.9717,31.5118,31.9069,360128.0],["2015-01-28",32.0364,32.3409,31.8097,31.8486,288061.0],["2015-01-29",32.0688,32.2308,31.9004,32.1854,253420.0],["2015-01-30",31.881,31.9134,31.4276,31.4405,178363.0],["2015-02-02",31.2074,31.5507,31.1491,31.5247,282288.0],["2015-02-03",31.9393,32.3279,31.9393,32.302,198571.0],["2015-02-04",31.8939,32.2178,31.8875,32.03,265070.0],["2015-02-05",31.9328,32.1401,31.9004,32.1271,233006.0],["2015-02-06",31.9846,32.1854,31.8033,31.9004,190013.0],["2015-02-09",31.5053,31.7061,31.5053,31.6284,175682.0],["2015-02-10",31.9846,32.2631,31.881,32.2049,597774.0],["2015-02-11",31.7774,32.0559,31.745,31.9846,167847.0],["2015-02-12",32.3409,32.5093,32.2761,32.5093,166300.0],["2015-02-13",31.881,32.0947,31.8356,32.0429,214242.0],["2015-02-17",32.03,32.2631,31.9134,32.153,167538.0],["2015-02-18",32.0882,32.3214,31.9911,32.2372,278473.0],["2015-02-19",32.3279,32.3473,32.1142,32.1789,96398.0],["2015-02-20",31.9199,32.3927,31.9069,32.3409,179085.0],["2015-02-23",32.3862,32.6194,32.3797,32.5287,158362.0],["2015-02-24",32.3797,32.6453,32.2826,32.5158,148876.0],["2015-02-25",32.4316,32.5611,32.3279,32.5352,124029.0],["2015-02-26",32.3474,32.6777,32.302,32.6194,124648.0],["2015-02-27",32.5481,32.8979,32.4963,32.5741,139907.0],["2015-03-02",32.5093,32.5222,32.2955,32.4834,124132.0],["2015-03-03",32.5093,32.5741,32.3409,32.438,105368.0],["2015-03-04",32.3797,32.3797,32.1336,32.2761,141453.0],["2015-03-05",32.7878,32.9562,32.723,32.8008,262390.0],["2015-03-06",32.6064,32.8914,32.4704,32.4963,96295.0],["2015-03-09",32.6583,32.7813,32.5676,32.6712,110214.0],["2015-03-10",31.7838,32.0624,31.5701,31.5766,293835.0],["2015-03-11",31.8033,31.9458,31.596,31.9263,277133.0],["2015-03-12",32.4251,32.4899,32.153,32.438,570555.0],["2015-03-13",32.2567,32.3409,31.8939,32.1984,787890.0],["2015-03-16",32.5805,32.8785,32.5481,32.8137,150629.0],["2015-03-17",32.451,32.7813,32.4057,32.7295,149804.0],["2015-03-18",32.7425,33.6428,32.7036,33.4679,220118.0],["2015-03-19",33.8112,33.8242,33.4355,33.4744,328167.0],["2015-03-20",33.7853,34.0703,33.6946,33.9796,431680.0],["2015-03-23",33.714,33.9278,33.5651,33.7918,150938.0],["2015-03-24",33.9084,33.9472,33.5715,33.5715,153516.0],["2015-03-25",33.8937,33.9595,33.5058,33.5255,229604.0],["2015-03-26",33.0653,33.1771,32.8023,33.1442,216819.0],["2015-03-27",33.1968,33.302,33.0193,33.1771,238883.0],["2015-03-30",33.0258,33.3546,32.9995,33.2494,218984.0],["2015-03-31",32.5919,32.9732,32.5656,32.7957,198467.0],["2015-04-01",32.7694,32.9206,32.5656,32.8943,187951.0],["2015-04-02",32.8417,33.0719,32.8286,33.0521,307857.0],["2015-04-06",32.9732,33.3349,32.9732,33.2362,87326.0],["2015-04-07",33.2757,33.4401,33.1113,33.1179,395595.0],["2015-04-08",33.3349,33.3414,32.993,33.1179,129081.0],["2015-04-09",33.0982,33.131,32.8812,33.1179,237542.0],["2015-04-10",33.1902,33.2099,33.0258,33.1442,127019.0],["2015-04-13",32.776,32.8877,32.6511,32.7234,254863.0],["2015-04-14",32.7891,32.9206,32.7037,32.8943,179291.0],["2015-04-15",32.7694,32.9141,32.5853,32.8812,194034.0],["2015-04-16",32.9798,32.9864,32.5985,32.8286,462403.0],["2015-04-17",32.513,32.5327,32.1645,32.3683,148464.0],["2015-04-20",32.6445,32.7102,32.5064,32.559,107533.0],["2015-04-21",32.5656,32.6116,32.3946,32.4275,347138.0],["2015-04-22",32.6511,32.6708,32.3881,32.6445,156197.0],["2015-04-23",32.25,32.5985,32.1382,32.4933,508077.0],["2015-04-24",32.605,32.7102,32.3026,32.5722,182281.0],["2015-04-27",33.2362,33.5058,33.2034,33.4466,264658.0],["2015-04-28",32.9338,33.131,32.7365,33.131,263627.0],["2015-04-29",32.9009,33.3283,32.8878,33.2823,439515.0],["2015-04-30",33.0521,33.1902,32.7102,32.8154,370335.0],["2015-05-01",32.3881,32.6445,32.1777,32.5985,366211.0],["2015-05-04",32.776,32.8549,32.6642,32.6905,185683.0],["2015-05-05",32.776,32.8549,32.2763,32.4341,347241.0],["2015-05-06",32.2303,32.3092,31.9607,32.1645,437763.0],["2015-05-07",32.0922,32.1645,31.8621,31.9738,595918.0],["2015-05-08",32.9667,33.7031,32.9601,33.6505,465806.0],["2015-05-11",33.6505,33.9726,33.6307,33.7556,207025.0],["2015-05-12",33.2099,33.3546,33.0521,33.256,247852.0],["2015-05-13",33.4598,33.611,33.2757,33.394,190838.0],["2015-05-14",33.7951,33.9924,33.7228,33.9661,152073.0],["2015-05-15",33.9463,34.0121,33.8148,33.92,147433.0],["2015-05-18",33.7162,33.9266,33.6307,33.8345,123101.0],["2015-05-19",34.1239,34.2356,34.0384,34.0844,140628.0],["2015-05-20",33.6833,33.7885,33.5716,33.7754,191972.0],["2015-05-21",34.2488,34.3014,34.1501,34.2027,165063.0],["2015-05-22",34.045,34.045,33.7688,33.782,109801.0],["2015-05-26",33.4992,33.5453,33.0193,33.0982,143825.0],["2015-05-27",32.9995,33.3414,32.9404,33.2625,148155.0],["2015-05-28",32.8812,33.0719,32.5459,33.0456,196818.0],["2015-05-29",33.0521,33.1245,32.6445,32.8878,198055.0],["2015-06-01",32.6248,32.6313,32.1974,32.4275,229294.0],["2015-06-02",32.4275,32.5524,32.3355,32.4407,288886.0],["2015-06-03",32.5393,32.8089,32.4998,32.7365,221459.0],["2015-06-04",32.6445,32.9535,32.4275,32.5393,172280.0],["2015-06-05",31.9147,32.1777,31.8226,32.079,203519.0],["2015-06-08",31.9344,31.9344,31.678,31.8226,196096.0],["2015-06-09",31.6057,31.6385,31.3032,31.5268,190013.0],["2015-06-10",31.9015,32.6774,31.8686,32.513,208571.0],["2015-06-11",32.9469,33.0916,32.8812,33.0587,213108.0],["2015-06-12",32.7497,33.1179,32.5722,33.0127,310228.0],["2015-06-15",32.4144,32.5196,32.25,32.5064,240842.0],["2015-06-16",32.4275,32.559,32.2631,32.4933,375799.0],["2015-06-17",32.3749,32.6511,32.2303,32.4933,150732.0],["2015-06-18",32.7957,33.2954,32.7628,33.1442,238264.0],["2015-06-19",32.9667,33.0324,32.7168,32.73,540141.0],["2015-06-22",33.3414,33.5584,33.3151,33.348,175167.0],["2015-06-23",33.4927,33.6044,33.3875,33.5058,228160.0],["2015-06-24",33.3217,33.3612,33.0916,33.1573,325796.0],["2015-06-25",33.2428,33.348,33.1376,33.1639,184137.0],["2015-06-26",33.0061,33.0982,32.6971,32.8615,173105.0],["2015-06-29",32.3486,32.4538,31.77,31.7963,177229.0],["2015-06-30",32.2894,32.3289,31.6714,31.9278,263627.0],["2015-07-01",32.4735,32.5261,32.25,32.3355,231253.0],["2015-07-02",32.2631,32.3618,32.1908,32.2697,95161.0],["2015-07-06",31.4939,31.7569,31.4544,31.5596,186714.0],["2015-07-07",31.152,31.5267,30.7443,31.4676,1403500.0],["2015-07-08",30.5668,30.8364,30.4024,30.6786,243935.0],["2015-07-09",31.6648,31.8621,31.5202,31.5662,217953.0],["2015-07-10",32.822,32.9009,32.6313,32.8352,273834.0],["2015-07-13",33.2231,33.3743,33.1573,33.2691,296516.0],["2015-07-14",33.1902,33.2494,33.039,33.2297,176404.0],["2015-07-15",33.2888,33.4335,33.1179,33.3612,160217.0],["2015-07-16",33.5847,33.703,33.4926,33.6636,159393.0],["2015-07-17",33.5387,33.6767,33.4795,33.6439,151557.0],["2015-07-20",33.2822,33.3743,33.1573,33.3283,150217.0],["2015-07-21",32.559,32.6445,32.3157,32.4275,453228.0],["2015-07-22",31.9015,32.1777,31.8489,31.8949,369613.0],["2015-07-23",31.7897,31.7963,31.3953,31.4676,360644.0],["2015-07-24",31.0994,31.2375,30.7641,30.8232,350437.0],["2015-07-27",30.8495,30.8758,30.5865,30.6589,244141.0],["2015-07-28",31.0336,31.1388,30.8824,31.0797,323734.0],["2015-07-29",30.9416,31.0928,30.9218,31.0205,252183.0],["2015-07-30",31.2769,31.3295,31.0599,31.3032,178466.0],["2015-07-31",30.9876,31.2112,30.9482,31.0731,215582.0],["2015-08-03",30.7312,30.7969,30.5339,30.7378,348066.0],["2015-08-04",31.0928,31.1454,30.9482,31.0205,161455.0],["2015-08-05",31.4018,31.5728,31.2835,31.3164,220531.0],["2015-08-06",31.4676,31.5859,31.3361,31.4281,179600.0],["2015-08-07",31.2703,31.29,31.0994,31.29,112894.0],["2015-08-10",30.6654,31.106,30.6589,31.0797,191972.0],["2015-08-11",32.1251,32.5261,32.0462,32.4012,561070.0],["2015-08-12",31.816,31.9673,31.4544,31.9607,252183.0],["2015-08-13",31.816,31.8555,31.6517,31.6977,333425.0],["2015-08-14",31.5859,31.7569,31.4807,31.7372,149392.0],["2015-08-17",31.3755,31.6517,31.2835,31.6385,277133.0],["2015-08-18",31.3229,31.4939,31.244,31.3295,344354.0],["2015-08-19",31.537,31.5701,31.1326,31.3315,173827.0],["2015-08-20",30.9338,30.9404,30.3505,30.3638,149495.0],["2015-08-21",29.807,29.86,29.1044,29.1376,379305.0],["2015-08-24",27.9975,29.0647,27.5932,28.1367,863359.0],["2015-08-25",29.4822,29.5087,28.3886,28.3886,604888.0],["2015-08-26",29.1044,29.1044,28.4018,28.9851,533130.0],["2015-08-27",28.8459,29.2303,28.6935,29.0779,357860.0],["2015-08-28",28.7796,29.0183,28.5543,28.9851,232078.0],["2015-08-31",28.826,28.9188,28.72,28.7863,122380.0],["2015-09-01",27.8649,27.9776,27.5932,27.6794,480343.0],["2015-09-02",28.0041,28.0306,27.6396,27.9379,294247.0],["2015-09-03",28.0969,28.2958,27.9511,28.0439,159186.0],["2015-09-04",27.5269,27.5534,27.1093,27.2286,181353.0],["2015-09-08",28.5742,28.6073,28.1831,28.3886,321569.0],["2015-09-09",29.5551,29.5684,28.6139,28.6404,338787.0],["2015-09-10",28.8791,29.1243,28.8128,28.9652,341880.0],["2015-09-11",28.6471,28.7664,28.5609,28.7531,249502.0],["2015-09-14",28.309,28.4217,28.1831,28.3886,230944.0],["2015-09-15",28.6802,29.0713,28.6603,28.9984,564679.0],["2015-09-16",29.2635,29.4425,29.1906,29.3629,245584.0],["2015-09-17",29.1641,29.3894,28.8791,29.0183,251564.0],["2015-09-18",28.4217,28.5278,28.0903,28.1632,230119.0],["2015-09-21",28.541,28.5808,28.2162,28.309,168362.0],["2015-09-22",27.7655,27.8053,27.5402,27.7324,161352.0],["2015-09-23",27.7788,27.8451,27.5534,27.6263,145165.0],["2015-09-24",27.3148,27.5004,27.1093,27.4739,312187.0],["2015-09-25",27.9511,28.1831,27.8583,27.9511,235377.0],["2015-09-28",27.3745,27.4474,27.0364,27.0762,222180.0],["2015-09-29",26.9105,26.9768,26.7514,26.9701,257956.0],["2015-09-30",27.8583,27.9577,27.7059,27.9312,280638.0],["2015-10-01",28.2229,28.2958,27.8053,28.0572,166403.0],["2015-10-02",28.3554,29.005,28.256,28.9984,334560.0],["2015-10-05",29.8203,30.0058,29.7208,29.9528,423844.0],["2015-10-06",29.9131,30.1185,29.8468,30.0324,388790.0],["2015-10-07",30.7615,31.0266,30.7151,30.9736,314455.0],["2015-10-08",30.6952,31.1326,30.6687,31.1326,203107.0],["2015-10-09",30.8675,30.8874,30.5891,30.7217,253832.0],["2015-10-12",30.7681,30.8675,30.6819,30.7813,129184.0],["2015-10-13",29.9727,30.3107,29.9727,30.0522,590248.0],["2015-10-14",29.9462,30.1053,29.807,29.8799,187436.0],["2015-10-15",30.271,30.7283,30.218,30.7018,187126.0],["2015-10-16",31.0796,31.3845,31.0133,31.358,281875.0],["2015-10-19",31.2718,31.3249,31.1128,31.2056,140319.0],["2015-10-20",30.9073,31.0531,30.8543,31.0266,209912.0],["2015-10-21",30.7084,30.8277,30.5162,30.5295,177744.0],["2015-10-22",30.6886,30.9603,30.6886,30.9139,251873.0],["2015-10-23",31.3845,31.5105,31.1658,31.3182,181456.0],["2015-10-26",31.1989,31.3116,31.1061,31.1923,91243.0],["2015-10-27",31.0001,31.02,30.662,30.7482,210221.0],["2015-10-28",30.8079,31.2586,30.7615,31.2586,279504.0],["2015-10-29",30.8079,30.9868,30.6554,30.8808,271359.0],["2015-10-30",30.947,31.1592,30.7946,31.0133,283834.0],["2015-11-02",31.2453,31.4177,31.0796,31.3448,250327.0],["2015-11-03",31.2917,31.7358,31.2652,31.643,165063.0],["2015-11-04",32.0805,32.1733,31.8021,31.9545,344766.0],["2015-11-05",31.2453,31.3249,31.0465,31.1393,205788.0],["2015-11-06",30.8808,31.1128,30.7548,30.9802,258987.0],["2015-11-09",31.2785,31.358,30.9603,31.1128,194034.0],["2015-11-10",30.0191,30.1318,29.7341,29.8136,1323289.0],["2015-11-11",30.2975,30.5825,30.2312,30.4566,1096675.0],["2015-11-12",30.0589,30.1384,29.9131,29.9263,198364.0],["2015-11-13",29.6082,29.7407,29.4358,29.6015,178260.0],["2015-11-16",29.4292,29.9727,29.4093,29.9595,194137.0],["2015-11-17",30.4035,30.556,30.2378,30.3174,169703.0],["2015-11-18",30.2644,30.3505,30.0191,30.3505,161867.0],["2015-11-19",30.7349,30.9205,30.662,30.7615,249605.0],["2015-11-20",30.9471,31.0133,30.7747,30.8211,150011.0],["2015-11-23",30.4301,30.5361,30.1848,30.2378,205375.0],["2015-11-24",29.9131,30.3373,29.8932,30.2577,163104.0],["2015-11-25",30.7151,30.8741,30.6289,30.841,153104.0],["2015-11-27",30.894,30.9736,30.8079,30.8609,96295.0],["2015-11-30",30.6687,30.841,30.556,30.7615,129597.0],["2015-12-01",31.0001,31.3514,30.8874,31.3182,173827.0],["2015-12-02",31.0266,31.0863,30.5162,30.6156,240120.0],["2015-12-03",30.4831,30.5096,29.8468,29.986,269400.0],["2015-12-04",30.039,30.4234,30.0191,30.3638,192591.0],["2015-12-07",30.4764,30.609,30.271,30.4102,279195.0],["2015-12-08",29.9595,30.4234,29.9595,30.1119,220325.0],["2015-12-09",30.2975,30.662,30.0788,30.1981,232490.0],["2015-12-10",29.9595,30.0324,29.7341,29.7672,166713.0],["2015-12-11",29.4557,29.6811,29.343,29.4027,228263.0],["2015-12-14",29.343,29.4425,28.8393,29.2105,340230.0],["2015-12-15",29.7341,29.8402,29.4623,29.575,301980.0],["2015-12-16",29.8866,30.1981,29.6811,30.1384,286103.0],["2015-12-17",30.0522,30.0522,29.5551,29.5551,364458.0],["2015-12-18",29.5817,29.6413,29.1773,29.1906,298268.0],["2015-12-21",29.6744,29.7275,29.1707,29.3961,213417.0],["2015-12-22",29.6479,29.7672,29.3894,29.7407,240429.0],["2015-12-23",30.218,30.4831,30.218,30.4499,269710.0],["2015-12-24",30.4367,30.6687,30.4367,30.5096,86501.0],["2015-12-28",30.3306,30.4367,30.1914,30.4367,115472.0],["2015-12-29",30.3969,30.7548,30.3505,30.662,187745.0],["2015-12-30",30.4102,30.4897,30.2644,30.3107,145577.0],["2015-12-31",30.1914,30.1914,29.8799,29.8799,99388.0],["2016-01-04",28.5278,28.72,28.2096,28.7001,436732.0],["2016-01-05",28.7995,28.8393,28.5609,28.8194,225170.0],["2016-01-06",27.7324,27.8384,27.5402,27.7059,327136.0],["2016-01-07",26.9237,27.0961,26.3869,26.473,698296.0],["2016-01-08",27.0099,27.1093,26.3206,26.3471,460238.0],["2016-01-11",26.5923,26.6586,26.1217,26.4598,570659.0],["2016-01-12",26.4067,26.4399,26.0488,26.3537,441577.0],["2016-01-13",26.5327,26.5791,25.8699,25.9295,321878.0],["2016-01-14",26.0157,26.5658,25.7108,26.42,310847.0],["2016-01-15",25.2998,25.4722,24.9883,25.2269,473951.0],["2016-01-19",26.4863,26.4863,25.8168,25.9892,431164.0],["2016-01-20",25.0678,25.3197,24.4779,25.0944,497767.0],["2016-01-21",24.5972,25.154,24.3321,24.9088,481683.0],["2016-01-22",25.2799,25.5384,25.1408,25.3529,350025.0],["2016-01-25",24.637,24.8027,24.5243,24.5508,466837.0],["2016-01-26",24.69,25.3263,24.6702,25.2534,365799.0],["2016-01-27",25.1673,25.4258,24.8955,25.0082,280020.0],["2016-01-28",25.4457,25.4523,25.0546,25.3131,308991.0],["2016-01-29",25.6975,26.0886,25.4921,26.0753,336312.0],["2016-02-01",24.9883,25.5915,24.9353,25.4854,341570.0],["2016-02-02",23.3843,23.6428,23.0065,23.0728,1350610.0],["2016-02-03",24.8027,24.8027,23.6892,24.1399,1688262.0],["2016-02-04",24.3653,24.7165,24.2393,24.3984,634787.0],["2016-02-05",24.2194,24.3056,23.4704,23.5168,891506.0],["2016-02-08",22.7877,22.7944,21.9128,22.1912,3158572.0],["2016-02-09",21.3892,21.8267,21.3428,21.661,1936630.0],["2016-02-10",22.7215,23.0131,22.3834,22.4099,693451.0],["2016-02-11",21.0578,21.25,20.7463,20.9517,825315.0],["2016-02-12",21.9128,22.2641,21.8465,22.2641,611692.0],["2016-02-16",22.6751,22.801,22.3039,22.4762,606847.0],["2016-02-17",23.4241,23.7091,23.4042,23.5765,614992.0],["2016-02-18",23.7223,23.7356,23.4771,23.5434,488591.0],["2016-02-19",23.1523,23.4241,22.9733,23.3975,386625.0],["2016-02-22",23.2716,23.5964,23.2716,23.5964,796241.0],["2016-02-23",22.9998,23.0131,22.6419,22.6618,437763.0],["2016-02-24",21.946,22.5027,21.8267,22.4828,1173278.0],["2016-02-25",22.854,23.0131,22.6287,22.98,906971.0],["2016-02-26",22.8673,23.0065,22.7679,22.9004,614064.0],["2016-02-29",23.0728,23.2849,22.9004,23.0728,665923.0],["2016-03-01",23.7952,24.2526,23.7091,24.1532,1001204.0],["2016-03-02",24.7166,24.8292,24.5906,24.8226,1280811.0],["2016-03-03",25.1142,25.2336,24.9552,25.2269,530553.0],["2016-03-04",25.1142,25.386,25.0281,25.2402,565813.0],["2016-03-07",24.6702,25.0811,24.6503,25.0016,498798.0],["2016-03-08",25.154,25.1606,24.816,24.8226,1266171.0],["2016-03-09",25.7572,25.7903,25.4854,25.5915,537873.0],["2016-03-10",25.5716,25.7439,24.7828,25.1142,597052.0],["2016-03-11",25.8301,25.956,25.7307,25.9229,544471.0],["2016-03-14",25.7903,25.8699,25.4457,25.5252,614785.0],["2016-03-15",24.8093,24.869,24.5575,24.7828,544471.0],["2016-03-16",24.6569,25.2402,24.6569,25.1938,856349.0],["2016-03-17",25.6047,26.0886,25.4191,26.0024,601692.0],["2016-03-18",26.4134,26.5327,26.1549,26.2675,611074.0],["2016-03-21",26.1217,26.2278,25.9627,26.1615,494468.0],["2016-03-22",25.3993,25.5782,25.3396,25.4987,667985.0],["2016-03-23",25.2004,25.2336,24.9552,25.0546,471270.0],["2016-03-24",24.5222,24.8017,24.4676,24.788,518799.0],["2016-03-28",24.9585,25.0198,24.8085,24.8153,415905.0],["2016-03-29",25.2107,25.5039,24.9994,25.4561,682728.0],["2016-03-30",25.572,25.7425,25.3743,25.4493,350952.0],["2016-03-31",25.647,25.6947,25.3198,25.3607,508592.0],["2016-04-01",24.6858,24.9176,24.5971,24.8221,415596.0],["2016-04-04",25.1357,25.1698,24.9516,24.9994,437041.0],["2016-04-05",24.4608,24.5903,24.2972,24.3108,652726.0],["2016-04-06",24.8835,25.2789,24.7539,25.1971,762528.0],["2016-04-07",24.7403,24.8494,24.2835,24.3994,379408.0],["2016-04-08",25.2107,25.3607,25.0062,25.1289,487663.0],["2016-04-11",25.5584,25.7493,25.3811,25.388,344251.0],["2016-04-12",26.0561,26.3083,25.722,26.2265,543440.0],["2016-04-13",27.1946,27.2832,27.0991,27.2355,580041.0],["2016-04-14",27.2014,27.2696,27.0241,27.2014,338993.0],["2016-04-15",26.9423,27.0173,26.881,26.9287,225892.0],["2016-04-18",26.6492,27.0855,26.6287,27.0582,274040.0],["2016-04-19",27.6786,28.0467,27.6718,27.9308,447145.0],["2016-04-20",27.7672,28.2444,27.7672,28.1149,457352.0],["2016-04-21",28.7489,28.7694,28.1013,28.149,447969.0],["2016-04-22",28.0876,28.374,28.0808,28.2717,592722.0],["2016-04-25",27.8763,27.9649,27.7195,27.9445,267648.0],["2016-04-26",28.2308,28.2922,27.9649,28.0535,267957.0],["2016-04-27",27.5286,27.6922,27.3241,27.5763,499416.0],["2016-04-28",27.0718,27.3718,26.9969,27.1128,617672.0],["2016-04-29",27.0241,27.1059,26.7651,26.9219,264864.0],["2016-05-02",26.9696,27.1537,26.5469,27.1196,318579.0],["2016-05-03",26.6151,26.6355,26.2947,26.4378,335797.0],["2016-05-04",25.8924,26.0833,25.8311,26.0083,391161.0],["2016-05-05",25.8175,25.9606,25.722,25.8379,433639.0],["2016-05-06",25.4493,25.8379,25.422,25.8106,285999.0],["2016-05-09",25.6811,25.8515,25.5652,25.7016,615610.0],["2016-05-10",25.7288,25.9811,25.6947,25.9061,375387.0],["2016-05-11",25.7629,25.9197,25.6402,25.6402,369201.0],["2016-05-12",25.5857,25.6811,25.1494,25.2789,271050.0],["2016-05-13",24.9721,25.1493,24.7948,24.8562,394357.0],["2016-05-16",24.8426,25.2448,24.8357,25.1698,338374.0],["2016-05-17",25.5584,25.5788,25.2243,25.2925,370026.0],["2016-05-18",25.6947,26.1924,25.5993,26.0561,573545.0],["2016-05-19",26.0833,26.1856,25.7834,25.9606,468280.0],["2016-05-20",26.3288,26.5196,26.2674,26.3356,349818.0],["2016-05-23",26.1311,26.2674,26.022,26.1242,585814.0],["2016-05-24",27.0173,27.7331,27.0105,27.6991,1105129.0],["2016-05-25",28.0876,28.3876,28.0127,28.0945,593959.0],["2016-05-26",27.8286,27.9308,27.6445,27.6991,382501.0],["2016-05-27",27.665,27.8627,27.6582,27.8081,265173.0],["2016-05-31",27.6854,27.849,27.1196,27.3105,1013988.0],["2016-06-01",26.3015,26.7651,26.2401,26.7242,700049.0],["2016-06-02",26.656,26.8264,26.5674,26.8196,423432.0],["2016-06-03",26.5196,26.5401,26.0424,26.4856,391264.0],["2016-06-06",26.4788,26.7514,26.4651,26.5197,321053.0],["2016-06-07",26.4447,26.5878,26.2333,26.2401,462094.0],["2016-06-08",26.0493,26.1992,26.0083,26.1515,332394.0],["2016-06-09",25.647,25.6607,25.4698,25.572,519830.0],["2016-06-10",24.4403,24.5085,24.004,24.1949,1031825.0],["2016-06-13",23.8268,24.1199,23.7041,23.7722,751393.0],["2016-06-14",23.5132,23.6836,23.0155,23.1723,953675.0],["2016-06-15",23.2405,23.6018,23.111,23.2405,710359.0],["2016-06-16",22.9951,23.6018,22.7428,23.5882,799953.0],["2016-06-17",24.0518,24.229,23.8813,24.2017,962026.0],["2016-06-20",25.8311,25.8652,25.4698,25.4766,1324938.0],["2016-06-21",26.1242,26.4787,25.9743,26.2401,1000689.0],["2016-06-22",26.4583,26.8469,26.3765,26.3969,750568.0],["2016-06-23",27.3105,27.5491,26.8537,27.5422,860679.0],["2016-06-24",23.3155,24.2085,22.8178,22.8178,2212011.0],["2016-06-27",20.459,20.5749,19.8659,19.9954,2423159.0],["2016-06-28",22.361,22.4565,21.6452,22.2042,1780949.0],["2016-06-29",22.7224,23.3087,22.4974,23.0291,1503404.0],["2016-06-30",22.5383,23.1928,22.4428,23.1859,1285863.0],["2016-07-01",23.2814,23.4041,23.1859,23.295,774693.0],["2016-07-05",21.5361,21.5975,21.3725,21.4543,1362982.0],["2016-07-06",20.3567,20.8339,20.1727,20.8135,2052721.0],["2016-07-07",21.243,21.3316,20.684,20.8476,991719.0],["2016-07-08",21.8429,21.8566,21.5634,21.5907,1251015.0],["2016-07-11",21.9724,22.1292,21.9111,21.9861,1011720.0],["2016-07-12",23.145,23.3905,22.9746,23.3223,1459071.0],["2016-07-13",23.3768,23.5064,23.07,23.1246,867690.0],["2016-07-14",23.445,23.8268,23.4314,23.67,1026154.0],["2016-07-15",23.52,23.5268,23.111,23.2473,856039.0],["2016-07-18",23.4859,23.8677,23.3496,23.6291,671387.0],["2016-07-19",23.4859,23.6154,23.37,23.445,736753.0],["2016-07-20",23.9563,24.0654,23.8131,23.9768,679120.0],["2016-07-21",23.9972,24.1745,23.8404,23.8949,668707.0],["2016-07-22",23.9086,23.9359,23.7177,23.9018,418998.0],["2016-07-25",23.9495,24.1199,23.8745,23.9631,449928.0],["2016-07-26",23.9563,24.1131,23.7382,23.8881,553028.0],["2016-07-27",24.1608,24.1676,23.7995,23.9972,880886.0],["2016-07-28",23.52,23.6359,23.4246,23.5814,687883.0],["2016-07-29",24.0654,24.2972,23.9563,24.079,629735.0],["2016-08-01",23.8131,24.0517,23.6495,23.7109,578185.0],["2016-08-02",24.0381,24.0381,23.7245,23.8881,745104.0],["2016-08-03",23.7518,23.9427,23.6563,23.9359,925322.0],["2016-08-04",24.2972,24.3449,24.1199,24.2222,955737.0],["2016-08-05",24.2017,24.5971,24.1813,24.5699,818820.0],["2016-08-08",24.9312,24.938,24.7403,24.8221,669428.0],["2016-08-09",24.604,24.8357,24.5699,24.7062,616023.0],["2016-08-10",25.313,25.4561,25.0607,25.1016,983780.0],["2016-08-11",25.1084,25.1971,24.9926,25.1357,728401.0],["2016-08-12",25.1221,25.1903,25.0062,25.1084,551379.0],["2016-08-15",25.1971,25.4834,25.1903,25.4152,1316175.0],["2016-08-16",25.1698,25.3539,25.1289,25.2789,1620835.0],["2016-08-17",24.8085,25.1357,24.7676,25.1084,881196.0],["2016-08-18",25.163,25.2175,25.0198,25.1425,578288.0],["2016-08-19",24.5221,24.8289,24.4267,24.8017,810366.0],["2016-08-22",24.7335,24.9448,24.6244,24.8835,530862.0],["2016-08-23",25.1971,25.313,25.1084,25.1221,505499.0],["2016-08-24",25.0292,25.1324,24.7953,24.8434,723246.0],["2016-08-25",24.699,24.7815,24.6095,24.7471,763662.0],["2016-08-26",24.7058,24.926,24.2311,24.4169,1381025.0],["2016-08-29",24.2999,24.7402,24.2724,24.6714,423741.0],["2016-08-30",24.637,24.7402,24.5614,24.6714,847585.0],["2016-08-31",24.9123,25.0086,24.7059,24.871,1043578.0],["2016-09-01",25.2218,25.2494,24.871,25.1668,1095850.0],["2016-09-02",25.7103,26.0268,25.5383,25.8548,1308648.0],["2016-09-06",26.0405,26.0543,25.8273,25.9511,1093994.0],["2016-09-07",25.9167,26.013,25.7653,25.8204,605094.0],["2016-09-08",25.5039,25.8066,25.4902,25.6622,931715.0],["2016-09-09",25.6278,25.6828,25.387,25.4282,1033165.0],["2016-09-12",24.9673,25.614,24.9535,25.5796,1245242.0],["2016-09-13",24.7196,24.7746,24.238,24.3756,1500827.0],["2016-09-14",24.6027,24.7402,24.5132,24.5683,1237819.0],["2016-09-15",24.6714,25.1186,24.6233,25.0636,887691.0],["2016-09-16",24.5063,24.5614,24.3206,24.3962,847070.0],["2016-09-19",24.7884,24.8985,24.5751,24.6508,577257.0],["2016-09-20",24.8778,24.9329,24.5682,24.637,600042.0],["2016-09-21",25.0292,25.27,24.8985,25.2218,833048.0],["2016-09-22",25.8066,25.8617,25.4764,25.5108,760053.0],["2016-09-23",25.1943,25.3044,25.0017,25.0636,623240.0],["2016-09-26",24.5614,24.699,24.41,24.5545,723143.0],["2016-09-27",24.2243,24.6164,24.1761,24.5683,925941.0],["2016-09-28",24.9948,25.1049,24.7058,25.0567,852740.0],["2016-09-29",25.1324,25.1462,24.355,24.5063,729329.0],["2016-09-30",24.4995,24.6921,24.3756,24.5683,1064198.0],["2016-10-03",24.6508,24.8159,24.5338,24.7127,603135.0],["2016-10-04",25.1049,25.1255,24.6577,24.754,1013061.0],["2016-10-05",25.2012,25.3526,25.1186,25.2218,819748.0],["2016-10-06",25.2081,25.2425,24.9742,25.0292,382604.0],["2016-10-07",24.926,24.9398,24.6026,24.8228,563545.0],["2016-10-10",24.6508,24.7953,24.6233,24.6852,444464.0],["2016-10-11",24.5063,24.5751,24.0591,24.1417,643241.0],["2016-10-12",24.4788,24.5958,24.2793,24.3618,1076570.0],["2016-10-13",23.2748,23.5844,23.151,23.4812,961717.0],["2016-10-14",23.6119,23.6807,23.3299,23.3643,656747.0],["2016-10-17",23.1647,23.2817,22.9927,23.0753,677779.0],["2016-10-18",23.4675,23.5225,23.2955,23.4399,483127.0],["2016-10-19",23.4468,23.6945,23.4262,23.6188,551379.0],["2016-10-20",23.5569,23.8459,23.5363,23.7289,811294.0],["2016-10-21",23.2679,23.4881,23.2335,23.4537,507252.0],["2016-10-24",23.8183,23.8183,23.5707,23.6395,406936.0],["2016-10-25",23.6945,23.7014,23.4606,23.5707,546327.0],["2016-10-26",23.3161,23.6601,23.3092,23.5363,371882.0],["2016-10-27",23.495,23.6119,23.4193,23.4812,506221.0],["2016-10-28",23.3987,23.4468,22.7519,22.8001,1335145.0],["2016-10-31",22.7657,22.7657,22.4836,22.518,755207.0],["2016-11-01",22.8827,22.9102,22.6212,22.7519,914703.0],["2016-11-02",22.9515,23.0271,22.5387,22.6143,570865.0],["2016-11-03",23.2817,23.323,22.9652,22.9996,914600.0],["2016-11-04",22.6143,22.7451,22.3735,22.3873,629219.0],["2016-11-07",22.9927,23.1441,22.9171,23.0753,517768.0],["2016-11-08",23.034,23.3574,22.9652,23.2335,394770.0],["2016-11-09",23.495,24.6783,23.4606,24.5614,825522.0],["2016-11-10",26.3364,26.7561,25.8617,26.5015,1760432.0],["2016-11-11",25.7103,25.8341,25.5177,25.786,686234.0],["2016-11-14",26.075,26.2814,25.841,26.0887,652520.0],["2016-11-15",25.9511,26.3639,25.8342,26.357,614785.0],["2016-11-16",26.3708,26.3983,26.0062,26.1025,634168.0],["2016-11-17",25.731,26.1369,25.669,26.0474,611692.0],["2016-11-18",26.1162,26.2538,25.6759,25.7722,820882.0],["2016-11-21",25.9855,26.1506,25.9029,26.1162,508489.0],["2016-11-22",26.4189,26.4465,26.2813,26.3983,530346.0],["2016-11-23",26.1713,26.4465,26.1438,26.3983,438690.0],["2016-11-25",26.5359,26.6322,26.4533,26.6322,250533.0],["2016-11-28",26.4465,26.4671,26.1438,26.1919,482096.0],["2016-11-29",26.4602,26.6322,26.4396,26.474,486323.0],["2016-11-30",26.646,26.701,26.4465,26.5015,625508.0],["2016-12-01",27.0106,27.3271,26.9625,27.162,770157.0],["2016-12-02",27.1276,27.2583,26.99,27.1276,703554.0],["2016-12-05",27.5817,27.7812,27.5266,27.6711,978419.0],["2016-12-06",27.6229,27.8362,27.4647,27.8087,558183.0],["2016-12-07",28.2421,28.8269,28.2077,28.7581,839337.0],["2016-12-08",28.1665,28.3935,28.0357,28.2284,685615.0],["2016-12-09",27.334,27.7605,27.2927,27.7468,676027.0],["2016-12-12",27.1551,27.4234,27.1276,27.3271,579319.0],["2016-12-13",27.4853,27.5885,27.4028,27.5266,406420.0],["2016-12-14",27.3753,27.5129,27.0725,27.1001,558699.0],["2016-12-15",26.8042,27.2445,26.8042,27.0657,596227.0],["2016-12-16",27.2377,27.2377,27.0313,27.1138,576123.0],["2016-12-19",26.646,26.7354,26.529,26.6873,567875.0],["2016-12-20",27.0244,27.1551,26.9693,27.1413,323940.0],["2016-12-21",27.1413,27.2239,27.0519,27.0657,265070.0],["2016-12-22",27.2721,27.2721,27.0037,27.0106,552822.0],["2016-12-23",26.99,27.0657,26.9349,27.0381,174755.0],["2016-12-27",27.0244,27.1482,27.0244,27.0794,189085.0],["2016-12-28",27.0038,27.1001,26.8318,26.8318,251255.0],["2016-12-29",27.0932,27.1895,27.0244,27.1345,534264.0],["2016-12-30",27.5748,27.5954,27.2927,27.3753,390440.0],["2017-01-03",27.5679,27.6505,27.4647,27.6161,589320.0],["2017-01-04",27.678,27.9257,27.5335,27.905,418689.0],["2017-01-05",27.1964,27.4509,27.1826,27.3821,620353.0],["2017-01-06",27.1207,27.3821,27.1207,27.2583,487972.0],["2017-01-09",26.8042,26.8799,26.7217,26.7354,463950.0],["2017-01-10",26.4946,26.6047,26.4533,26.5084,506943.0],["2017-01-11",26.4877,26.9762,26.4671,26.9762,621178.0],["2017-01-12",26.9694,27.0244,26.7079,26.8318,432504.0],["2017-01-13",26.9281,27.1413,26.9281,27.0106,295072.0],["2017-01-17",26.9693,27.0037,26.7354,26.7698,411266.0],["2017-01-18",26.3639,26.4809,26.2882,26.3846,434360.0],["2017-01-19",26.5978,26.6391,26.2607,26.3983,384460.0],["2017-01-20",26.302,26.4533,26.2882,26.4533,391058.0],["2017-01-23",26.474,26.6529,26.4121,26.6322,275071.0],["2017-01-24",26.7354,27.0106,26.7217,26.9418,304042.0],["2017-01-25",27.3546,27.5885,27.2996,27.5679,307444.0],["2017-01-26",27.6367,27.6849,27.4028,27.4785,369510.0],["2017-01-27",27.2514,27.2721,27.0794,27.2583,258265.0],["2017-01-30",26.8868,26.9074,26.6529,26.7698,729329.0],["2017-01-31",26.7698,26.818,26.529,26.6873,341158.0],["2017-02-01",27.1069,27.2101,27.0588,27.1689,520655.0],["2017-02-02",26.8386,26.8937,26.7285,26.8524,484054.0],["2017-02-03",27.5541,27.6229,27.4028,27.4716,435701.0],["2017-02-06",27.0588,27.2033,27.0381,27.1551,292082.0],["2017-02-07",27.1689,27.3271,27.0725,27.3065,237027.0],["2017-02-08",27.1001,27.1276,26.8937,27.1069,297237.0],["2017-02-09",27.3959,27.678,27.3615,27.6161,310434.0],["2017-02-10",27.6092,27.9119,27.6092,27.8362,293113.0],["2017-02-13",28.0082,28.0839,27.9257,28.0013,321672.0],["2017-02-14",27.6711,27.9394,27.6298,27.8775,333013.0],["2017-02-15",28.022,28.2284,27.9669,28.1733,248574.0],["2017-02-16",28.0564,28.132,27.9257,28.0495,250739.0],["2017-02-17",27.5954,27.7605,27.5954,27.733,262493.0],["2017-02-21",27.8431,27.9876,27.8156,27.9394,235893.0],["2017-02-22",27.733,27.9738,27.733,27.9532,222284.0],["2017-02-23",28.0357,28.0426,27.8362,28.0082,239604.0],["2017-02-24",27.5335,27.85,27.5129,27.7605,282185.0],["2017-02-27",27.6298,27.8775,27.5885,27.8775,342601.0],["2017-02-28",27.5266,27.7055,27.5129,27.5679,406317.0],["2017-03-01",27.8018,28.0976,27.7881,27.9394,350540.0],["2017-03-02",27.7674,27.8431,27.5679,27.5954,292701.0],["2017-03-03",27.7605,28.0701,27.733,28.0082,232284.0],["2017-03-06",27.8844,27.905,27.7605,27.85,168053.0],["2017-03-07",27.5885,27.6711,27.4441,27.5954,416730.0],["2017-03-08",27.5954,27.678,27.4716,27.4922,346004.0],["2017-03-09",27.6298,27.7674,27.561,27.6849,235583.0],["2017-03-10",27.678,27.7399,27.5129,27.6711,387140.0],["2017-03-13",28.2146,28.2284,28.0633,28.1114,309712.0],["2017-03-14",28.5792,28.82,28.2765,28.8132,555606.0],["2017-03-15",29.0333,29.3567,28.9026,29.2604,537254.0],["2017-03-16",29.7832,29.9484,29.7144,29.914,404771.0],["2017-03-17",30.3474,30.3474,29.8796,30.0172,408482.0],["2017-03-20",30.1135,30.1204,29.9346,29.9621,309712.0],["2017-03-21",30.3956,30.4162,29.8796,29.914,499726.0],["2017-03-22",29.4048,29.7488,29.3223,29.6869,405698.0],["2017-03-23",29.4874,29.8108,29.4599,29.5975,451475.0],["2017-03-24",29.5149,29.7351,29.4668,29.5906,183518.0],["2017-03-27",29.4599,29.6044,29.3154,29.5562,314661.0],["2017-03-28",29.4599,29.7351,29.453,29.6112,294763.0],["2017-03-29",29.187,29.32,29.145,29.243,303733.0],["2017-03-30",29.53,29.6981,29.516,29.586,217541.0],["2017-03-31",29.467,29.7611,29.432,29.656,250636.0],["2017-04-03",29.166,29.292,28.8579,29.215,545605.0],["2017-04-04",29.25,29.292,29.075,29.257,322084.0],["2017-04-05",29.446,29.579,29.131,29.152,296619.0],["2017-04-06",29.166,29.383,29.131,29.313,365696.0],["2017-04-07",29.04,29.208,29.0189,29.103,250739.0],["2017-04-10",29.201,29.327,29.18,29.243,245687.0],["2017-04-11",29.271,29.523,29.096,29.502,317445.0],["2017-04-12",29.292,29.32,29.103,29.173,249502.0],["2017-04-13",29.138,29.306,28.991,28.991,403327.0],["2017-04-17",29.061,29.46,29.061,29.446,149186.0],["2017-04-18",28.9349,29.068,28.7879,29.005,367551.0],["2017-04-19",29.271,29.355,28.9279,29.012,330332.0],["2017-04-20",29.383,29.684,29.341,29.621,331776.0],["2017-04-21",29.621,29.621,29.383,29.439,185786.0],["2017-04-24",30.2791,30.4332,30.2651,30.3701,304867.0],["2017-04-25",30.4051,30.5872,30.3771,30.4822,261668.0],["2017-04-26",30.7972,31.0702,30.7762,30.8602,410029.0],["2017-04-27",31.2663,31.4553,31.1613,31.4203,405286.0],["2017-04-28",31.2663,31.2873,31.0632,31.0772,203519.0],["2017-05-01",31.0422,31.2593,30.8882,31.1963,282803.0],["2017-05-02",31.5323,31.5603,31.3573,31.5113,320950.0],["2017-05-03",31.3363,31.5533,31.2943,31.4623,218778.0],["2017-05-04",31.5673,31.8123,31.5603,31.7773,233315.0],["2017-05-05",31.7843,32.0224,31.6793,32.0154,209602.0],["2017-05-08",31.7143,31.7493,31.5393,31.6163,255585.0],["2017-05-09",31.6093,31.7423,31.5743,31.6653,166403.0],["2017-05-10",31.9454,32.0154,31.8683,32.0014,194240.0],["2017-05-11",31.7563,31.8473,31.6933,31.7843,234862.0],["2017-05-12",31.7843,31.8893,31.7283,31.8123,240017.0],["2017-05-15",31.8263,31.9944,31.7983,31.9804,187848.0],["2017-05-16",31.9804,32.0994,31.9034,32.0924,188879.0],["2017-05-17",31.4273,31.5463,31.1472,31.1753,276514.0],["2017-05-18",31.7213,31.9033,31.5953,31.8123,404049.0],["2017-05-19",32.1274,32.2464,32.0364,32.1204,257853.0],["2017-05-22",31.8403,31.9034,31.6373,31.7423,356932.0],["2017-05-23",31.8403,31.8543,31.6863,31.7703,200633.0],["2017-05-24",31.4763,31.7213,31.4763,31.6443,301361.0],["2017-05-25",31.5323,31.8683,31.5183,31.8193,495705.0],["2017-05-26",31.5463,31.5743,31.3783,31.4833,397450.0],["2017-05-30",31.5043,31.5673,31.3923,31.4203,263214.0],["2017-05-31",31.6233,31.6303,31.3363,31.5253,345385.0],["2017-06-01",31.6793,32.0084,31.5883,32.0084,261462.0],["2017-06-02",31.9104,32.0644,31.7843,31.9524,443021.0],["2017-06-05",32.0084,32.0224,31.6793,31.7073,873360.0],["2017-06-06",31.4833,31.5393,31.3853,31.5113,374047.0],["2017-06-07",31.6723,31.7983,31.5603,31.7633,264555.0],["2017-06-08",31.6863,31.9313,31.6513,31.8263,307238.0],["2017-06-09",31.7353,32.0714,31.7353,32.0084,413740.0],["2017-06-12",31.8263,31.9173,31.7633,31.8613,320435.0],["2017-06-13",32.0084,32.0084,31.8193,31.9244,252492.0],["2017-06-14",31.8823,31.8963,31.6513,31.8543,340230.0],["2017-06-15",31.2943,31.8263,31.2733,31.7983,326312.0],["2017-06-16",31.9034,32.2604,31.8193,32.2324,461579.0],["2017-06-19",32.3724,32.4564,32.3024,32.4144,246821.0],["2017-06-20",32.3164,32.3164,31.9664,32.0154,183002.0],["2017-06-21",32.0154,32.0224,31.7773,31.8193,219087.0],["2017-06-22",31.6443,31.8823,31.5883,31.7283,286824.0],["2017-06-23",31.9244,32.1064,31.8193,32.0294,297650.0],["2017-06-26",32.4984,32.6454,32.3584,32.3934,230222.0],["2017-06-27",32.0644,32.2954,31.9664,32.2324,374665.0],["2017-06-28",32.4214,32.7365,32.4004,32.6595,477353.0],["2017-06-29",32.7715,32.7995,32.1904,32.3234,482817.0],["2017-06-30",32.4564,32.4704,31.9734,32.2114,1030794.0],["2017-07-03",32.3024,32.5474,32.2744,32.4074,300124.0],["2017-07-05",32.2814,32.4284,32.1554,32.4074,382295.0],["2017-07-06",32.2184,32.5054,32.0994,32.2954,336725.0],["2017-07-07",32.0714,32.3444,32.0574,32.2604,256410.0],["2017-07-10",32.3234,32.5964,32.2884,32.5334,166919.0],["2017-07-11",31.9103,31.9804,31.5673,31.6863,316826.0],["2017-07-12",32.0364,32.2884,31.9664,32.2534,270741.0],["2017-07-13",32.4844,32.6594,32.4424,32.6454,210324.0],["2017-07-14",32.2954,32.6174,32.2184,32.5474,194343.0],["2017-07-17",32.4494,32.4564,32.3094,32.4144,227954.0],["2017-07-18",32.0714,32.2534,32.0294,32.2254,252801.0],["2017-07-19",32.3304,32.5124,32.3024,32.4704,156506.0],["2017-07-20",32.7085,32.7645,32.4914,32.6314,201354.0],["2017-07-21",32.8835,32.9045,32.7225,32.8625,168156.0],["2017-07-24",32.5124,32.8345,32.4494,32.7925,312290.0],["2017-07-25",33.2545,33.3595,33.1845,33.2335,256410.0],["2017-07-26",33.4576,33.6536,33.3736,33.5696,223108.0],["2017-07-27",33.7096,33.7866,33.4786,33.5206,217953.0],["2017-07-28",33.2335,33.5836,33.2335,33.5346,182075.0],["2017-07-31",33.9686,34.3327,33.9406,34.2837,290227.0],["2017-08-01",34.6827,34.7737,34.5077,34.6267,306310.0],["2017-08-02",34.3747,34.4097,34.1507,34.1927,742320.0],["2017-08-03",34.1367,34.2487,34.0526,34.1647,164651.0],["2017-08-04",34.0456,34.1927,34.0106,34.1507,160321.0],["2017-08-07",34.1507,34.2137,34.0246,34.1017,461269.0],["2017-08-08",34.2207,34.3467,34.1437,34.1927,257234.0],["2017-08-09",33.4716,33.7166,33.4296,33.7096,199808.0],["2017-08-10",33.6676,33.7446,32.9815,33.0235,262390.0],["2017-08-11",32.5194,32.6244,32.3864,32.4984,234552.0],["2017-08-14",32.9255,33.0655,32.8555,32.8765,174548.0],["2017-08-15",32.7365,32.7645,32.6384,32.6875,196096.0],["2017-08-16",33.0375,33.0725,32.8835,32.9045,151763.0],["2017-08-17",32.8205,32.8555,32.4564,32.4634,172796.0],["2017-08-18",32.5754,32.7015,32.5054,32.5684,212592.0],["2017-08-21",32.5684,32.5754,32.4494,32.4914,155578.0],["2017-08-22",32.5824,32.7645,32.5614,32.6665,198571.0],["2017-08-23",32.4526,32.5796,32.3961,32.4808,201767.0],["2017-08-24",32.9467,33.0737,32.869,32.869,122380.0],["2017-08-25",33.1655,33.2996,33.0596,33.0949,120215.0],["2017-08-28",33.1443,33.2078,32.989,33.0172,95677.0],["2017-08-29",32.6432,32.8055,32.6079,32.8055,105059.0],["2017-08-30",32.7067,32.8126,32.6714,32.6926,86398.0],["2017-08-31",33.0737,33.1654,32.9537,33.1231,163310.0],["2017-09-01",33.2996,33.5042,33.2713,33.3349,116812.0],["2017-09-05",32.5796,32.7914,32.3467,32.4244,187436.0],["2017-09-06",32.4808,32.6079,32.3679,32.4808,231047.0],["2017-09-07",32.749,32.7702,32.3326,32.4103,196818.0],["2017-09-08",32.6643,32.8761,32.6361,32.742,175064.0],["2017-09-11",33.1302,33.3772,33.0878,33.2854,141556.0],["2017-09-12",33.6383,33.8783,33.6383,33.7866,221562.0],["2017-09-13",33.356,33.5748,33.2784,33.3349,134958.0],["2017-09-14",33.3348,33.3842,33.236,33.3278,135577.0],["2017-09-15",33.2431,33.4478,33.2431,33.3913,106090.0],["2017-09-18",33.4266,33.6242,33.3984,33.5254,145474.0],["2017-09-19",33.4972,33.6807,33.4478,33.6242,180116.0],["2017-09-20",33.9983,34.1042,33.7442,33.8783,248265.0],["2017-09-21",33.963,34.1324,33.836,34.0759,156403.0],["2017-09-22",33.8077,33.9701,33.7724,33.956,141659.0],["2017-09-25",33.2219,33.4548,33.0455,33.2713,259606.0],["2017-09-26",32.8196,32.8337,32.5091,32.7208,1297823.0],["2017-09-27",33.6666,33.6948,33.3207,33.476,521377.0],["2017-09-28",33.5607,33.8924,33.5607,33.8642,188364.0],["2017-09-29",33.723,33.8713,33.6172,33.8148,497870.0],["2017-10-02",33.7795,33.9418,33.7583,33.8854,150217.0],["2017-10-03",33.5042,33.5748,33.3913,33.4689,222593.0],["2017-10-04",33.4266,33.4548,33.3066,33.3984,230016.0],["2017-10-05",33.356,33.4619,33.2149,33.3349,204963.0],["2017-10-06",33.4548,33.6807,33.4196,33.6595,183312.0],["2017-10-09",33.8783,33.8783,33.723,33.7654,135267.0],["2017-10-10",33.963,34.1747,33.9489,34.1465,159702.0],["2017-10-11",34.1183,34.1395,33.9983,34.1183,107946.0],["2017-10-12",33.9348,34.203,33.8783,34.1112,177435.0],["2017-10-13",34.2736,34.3865,34.2171,34.2665,128669.0],["2017-10-16",34.1394,34.203,34.0053,34.0477,156609.0],["2017-10-17",34.1395,34.1677,33.8783,33.8924,104750.0],["2017-10-18",34.2806,34.3724,34.1606,34.2312,165991.0],["2017-10-19",34.1042,34.3018,34.1042,34.2383,108874.0],["2017-10-20",34.8311,34.8452,34.6476,34.6829,165579.0],["2017-10-23",35.1064,35.1982,34.8523,34.8876,201767.0],["2017-10-24",34.5982,34.6688,34.4712,34.5559,177332.0],["2017-10-25",34.7535,34.9088,34.3088,34.5559,146814.0],["2017-10-26",34.7676,34.8241,34.6617,34.6688,205684.0],["2017-10-27",34.4571,34.5276,34.3724,34.4782,129597.0],["2017-10-30",34.5559,34.5982,34.3512,34.4077,109183.0],["2017-10-31",34.3512,34.7535,34.3512,34.6053,130421.0],["2017-11-01",34.7323,34.8311,34.5418,34.5488,303733.0],["2017-11-02",34.4077,34.5276,34.2171,34.5135,269813.0],["2017-11-03",34.3653,34.5277,34.3653,34.4994,101244.0],["2017-11-06",34.3512,34.5347,34.3441,34.4924,84336.0],["2017-11-07",34.3865,34.4924,34.0901,34.1606,162176.0],["2017-11-08",33.9348,34.0689,33.8148,34.0406,114029.0],["2017-11-09",33.9983,34.1818,33.8783,34.1747,125060.0],["2017-11-10",34.21,34.4429,34.1747,34.33,124442.0],["2017-11-13",34.1889,34.4853,34.1536,34.4359,147021.0],["2017-11-14",34.323,34.45,34.2312,34.3512,144649.0],["2017-11-15",34.4571,34.7323,34.4571,34.4994,188879.0],["2017-11-16",35.1276,35.1417,34.7958,34.8452,208881.0],["2017-11-17",35.2476,35.3252,35.1276,35.2476,293216.0],["2017-11-20",35.2476,35.3464,35.1346,35.1911,128772.0],["2017-11-21",36.0098,36.0098,35.7346,35.8404,176817.0],["2017-11-22",35.424,35.4593,35.1558,35.297,163207.0],["2017-11-24",35.5299,35.5793,35.424,35.4946,68355.0],["2017-11-27",35.6428,35.7487,35.4522,35.4664,112894.0],["2017-11-28",35.4169,35.8404,35.3323,35.8263,147227.0],["2017-11-29",35.9957,36.0522,35.7699,35.8828,159702.0],["2017-11-30",35.7628,35.7628,35.3534,35.3958,175373.0],["2017-12-01",34.8947,35.0429,34.5065,34.8805,198777.0],["2017-12-04",35.1205,35.1699,34.6759,34.69,198055.0],["2017-12-05",34.45,34.4924,34.1959,34.2171,144959.0],["2017-12-06",34.0406,34.33,33.9418,34.1324,183002.0],["2017-12-07",34.2877,34.4147,34.1606,34.2312,248574.0],["2017-12-08",34.69,34.8453,34.5912,34.7958,123101.0],["2017-12-11",34.81,34.81,34.5629,34.7111,149289.0],["2017-12-12",34.4077,34.4712,34.33,34.4218,158362.0],["2017-12-13",34.5418,34.7465,34.5418,34.57,130525.0],["2017-12-14",35.3111,35.3464,34.8453,34.8523,160011.0],["2017-12-15",34.5488,34.7747,34.5135,34.697,162176.0],["2017-12-18",35.6993,35.7769,35.5087,35.551,183415.0],["2017-12-19",35.4099,35.4593,35.1487,35.2828,162898.0],["2017-12-20",35.5652,35.5722,35.0782,35.0993,112482.0],["2017-12-21",35.0923,35.5581,35.0852,35.3111,176713.0],["2017-12-22",35.5228,35.5722,35.2193,35.2899,116194.0],["2017-12-26",35.2617,35.3887,35.184,35.3675,133824.0],["2017-12-27",35.5299,35.7063,35.4099,35.4946,228263.0],["2017-12-28",35.6852,35.7346,35.6146,35.7204,124235.0],["2017-12-29",36.0875,36.1439,35.8122,35.8404,136195.0],["2018-01-02",36.0733,36.0804,35.8122,35.9604,226511.0],["2018-01-03",35.9392,36.1086,35.8616,35.9463,176920.0],["2018-01-04",36.151,36.3133,36.151,36.2427,205272.0],["2018-01-05",36.6592,36.765,36.5745,36.7509,170940.0],["2018-01-08",36.5462,36.5462,36.3274,36.4404,163001.0],["2018-01-09",36.1863,36.5109,36.1651,36.4686,302186.0],["2018-01-10",37.2873,37.6332,37.1815,37.5344,549832.0],["2018-01-11",37.5555,37.7955,37.5202,37.7743,187642.0],["2018-01-12",38.0919,38.3319,38.0355,38.3107,320229.0],["2018-01-16",38.2684,38.3319,37.9861,38.0708,155166.0],["2018-01-17",38.5083,38.8754,38.3107,38.7554,154341.0],["2018-01-18",38.6777,38.8612,38.6636,38.7483,132071.0],["2018-01-19",38.7836,38.8683,38.6919,38.8542,102481.0],["2018-01-22",38.5789,38.833,38.5507,38.833,132587.0],["2018-01-23",38.4448,38.6566,38.3743,38.6495,212592.0],["2018-01-24",39.0165,39.073,38.7413,38.9177,148876.0],["2018-01-25",38.7695,38.7836,38.3389,38.4519,201973.0],["2018-01-26",38.4448,38.5648,38.2543,38.5648,267854.0],["2018-01-29",38.466,38.5366,38.346,38.3884,137329.0],["2018-01-30",38.1907,38.2754,37.9366,38.0849,125473.0],["2018-01-31",38.1907,38.4166,38.0496,38.2049,194240.0],["2018-02-01",38.0143,38.4307,37.979,38.4095,159186.0],["2018-02-02",37.9225,38.0213,37.3579,37.4002,196715.0],["2018-02-05",36.518,36.7862,35.3605,35.3746,341364.0],["2018-02-06",34.9088,35.6922,34.7958,35.5863,484261.0],["2018-02-07",35.911,36.3698,35.7275,35.8193,240120.0],["2018-02-08",35.9322,35.9322,34.6194,34.6194,296619.0],["2018-02-09",34.5065,34.9511,33.9277,34.7676,301671.0],["2018-02-12",35.2193,35.424,34.93,35.2052,303630.0],["2018-02-13",35.3252,35.5087,35.2052,35.4593,217953.0],["2018-02-14",35.2829,36.1369,35.2617,36.1228,246100.0],["2018-02-15",36.5321,36.5392,36.1722,36.4474,195374.0],["2018-02-16",36.278,36.6733,36.278,36.4333,138566.0],["2018-02-20",36.3415,36.5251,36.1792,36.2992,164341.0],["2018-02-21",36.4404,36.758,36.1863,36.2074,136195.0],["2018-02-22",36.1439,36.3909,35.9251,36.1016,144134.0],["2018-02-23",36.0733,36.4262,35.9181,36.4192,142897.0],["2018-02-26",36.3768,36.5674,36.1721,36.5392,129287.0],["2018-02-27",36.158,36.278,36.0028,36.0098,246718.0],["2018-02-28",36.1439,36.2145,35.4805,35.4805,216201.0],["2018-03-01",35.664,35.6922,35.0358,35.304,231769.0],["2018-03-02",35.0288,35.304,34.7323,35.2828,178260.0],["2018-03-05",34.8311,35.4875,34.7747,35.4169,151660.0],["2018-03-06",35.7487,35.784,35.4452,35.6993,156918.0],["2018-03-07",35.6146,35.8898,35.5722,35.8334,126813.0],["2018-03-08",35.9534,36.0875,35.7487,35.9675,211974.0],["2018-03-09",36.0663,36.4474,35.9392,36.4051,196715.0],["2018-03-12",36.2851,36.3698,36.1369,36.2921,184446.0],["2018-03-13",36.2286,36.3062,35.9604,36.0733,235377.0],["2018-03-14",38.2966,38.6072,37.7179,38.106,520861.0],["2018-03-15",38.4166,38.5789,37.986,38.0778,469311.0],["2018-03-16",37.8731,37.9366,37.5626,37.6402,288474.0],["2018-03-19",37.7179,37.739,37.0968,37.3861,181765.0],["2018-03-20",37.5767,37.8378,37.4849,37.6049,179291.0],["2018-03-21",37.619,37.9508,37.5414,37.5837,187848.0],["2018-03-22",37.0544,37.0826,36.4051,36.4051,134958.0],["2018-03-23",36.7086,36.7227,35.9181,35.9181,218675.0],["2018-03-26",36.5392,36.7086,36.0592,36.6733,260534.0],["2018-03-27",36.9132,36.9415,35.9181,36.0733,207437.0],["2018-03-28",36.3486,36.8568,36.158,36.4545,280226.0],["2018-03-29",36.278,36.3274,35.8475,36.0875,252079.0],["2018-04-02",36.0278,36.114,35.1799,35.4745,171249.0],["2018-04-03",35.3452,35.5823,35.1871,35.5248,292185.0],["2018-04-04",35.144,35.8841,35.144,35.8554,241666.0],["2018-04-05",35.9775,36.2003,35.8482,36.1069,133205.0],["2018-04-06",36.1356,36.2075,35.5895,35.7188,167331.0],["2018-04-09",36.0925,36.5092,36.0206,36.0422,149083.0],["2018-04-10",36.653,36.8829,36.6098,36.7392,134855.0],["2018-04-11",37.0625,37.1559,36.7679,36.7967,168981.0],["2018-04-12",37.0338,37.2709,37.0122,37.199,132277.0],["2018-04-13",37.9607,37.9607,37.5655,37.6877,366520.0],["2018-04-16",37.6302,37.7092,37.3356,37.4362,155166.0],["2018-04-17",37.5296,37.7092,37.4936,37.5583,137123.0],["2018-04-18",37.8314,38.0326,37.7595,37.7739,109698.0],["2018-04-19",37.7667,37.9463,37.623,37.7308,125885.0],["2018-04-20",37.7811,37.8817,37.6805,37.7739,112276.0],["2018-04-23",37.702,37.932,37.6086,37.817,92068.0],["2018-04-24",37.6877,37.7882,37.1847,37.2925,258369.0],["2018-04-25",36.8541,37.2493,36.8038,37.1056,194962.0],["2018-04-26",37.0913,37.3499,36.9907,37.2278,125988.0],["2018-04-27",36.8901,37.1416,36.7535,37.0697,162279.0],["2018-04-30",37.1056,37.1775,36.8685,36.8757,159186.0],["2018-05-01",37.235,37.2422,36.8757,37.0553,182075.0],["2018-05-02",37.0266,37.0984,36.6242,36.6673,142484.0],["2018-05-03",37.0338,37.0553,36.5524,36.8685,245893.0],["2018-05-04",36.5452,37.0553,36.5452,36.9332,158671.0],["2018-05-07",37.12,37.1775,36.9404,37.0625,86707.0],["2018-05-08",36.7895,37.1344,36.7895,37.0482,145887.0],["2018-05-09",37.5008,37.9176,37.4362,37.7739,272906.0],["2018-05-10",37.5152,37.5871,37.3499,37.5727,152382.0],["2018-05-11",37.5727,37.5799,37.4218,37.4649,126710.0],["2018-05-14",37.0913,37.3212,37.041,37.1775,186817.0],["2018-05-15",37.2422,37.4721,37.1272,37.3499,180940.0],["2018-05-16",37.2781,37.3787,37.0984,37.2637,199705.0],["2018-05-17",37.0625,37.3643,36.9691,37.3428,126504.0],["2018-05-18",37.3356,37.5296,37.2925,37.4434,94543.0],["2018-05-21",37.5296,37.8026,37.5296,37.6877,118771.0],["2018-05-22",37.738,37.8314,37.4577,37.5511,222387.0],["2018-05-23",36.7751,36.7967,36.3224,36.7823,225995.0],["2018-05-24",36.4158,36.4733,35.8913,36.1931,192075.0],["2018-05-25",36.1284,36.2865,36.0422,36.2003,288474.0],["2018-05-29",35.0721,35.144,34.2315,34.3895,265998.0],["2018-05-30",34.7057,34.9644,34.6195,34.8494,221768.0],["2018-05-31",34.871,34.9644,34.4758,34.7632,214036.0],["2018-06-01",35.4602,35.5464,35.2302,35.3596,197436.0],["2018-06-04",35.6111,35.6829,35.5033,35.5464,147742.0],["2018-06-05",35.5967,35.6182,35.3308,35.4961,131762.0],["2018-06-06",35.5967,35.841,35.4314,35.7117,128669.0],["2018-06-07",35.6254,35.7332,35.3596,35.5177,170321.0],["2018-06-08",35.5679,35.6542,35.2446,35.6111,168878.0],["2018-06-11",35.8625,36.1284,35.8266,36.114,547873.0],["2018-06-12",36.0206,36.0709,35.7045,35.762,131556.0],["2018-06-13",35.956,36.0134,35.7907,35.8554,121039.0],["2018-06-14",35.9488,36.1069,35.6757,35.6973,165682.0],["2018-06-15",35.259,35.3955,35.1368,35.3883,143618.0],["2018-06-18",34.9572,35.029,34.7488,34.9931,164032.0],["2018-06-19",34.6626,34.8135,34.4973,34.7776,178363.0],["2018-06-20",34.7919,34.7919,34.4183,34.5548,178879.0],["2018-06-21",34.253,34.2602,33.9512,34.0518,221562.0],["2018-06-22",34.5835,34.6985,34.4398,34.5476,131143.0],["2018-06-25",33.8363,33.8506,33.283,33.3405,245997.0],["2018-06-26",33.7428,33.7572,33.4698,33.5488,218263.0],["2018-06-27",33.3764,33.6135,32.9956,32.9956,167538.0],["2018-06-28",32.6794,32.8734,32.5285,32.8087,231150.0],["2018-06-29",33.0099,33.1824,32.8303,32.8375,174961.0],["2018-07-02",32.5644,32.8878,32.5644,32.8447,188673.0],["2018-07-03",33.2399,33.3692,33.0962,33.2111,384563.0],["2018-07-05",33.5919,33.6279,33.4339,33.5919,206303.0],["2018-07-06",33.362,33.6782,33.2758,33.5776,126297.0],["2018-07-09",33.9297,34.2171,33.8578,34.1812,165166.0],["2018-07-10",33.8722,33.9512,33.6351,33.7572,158877.0],["2018-07-11",32.9956,33.0674,32.6075,32.6578,234862.0],["2018-07-12",33.0099,33.0099,32.6722,32.9453,136504.0],["2018-07-13",32.8447,32.9453,32.6291,32.9165,118049.0],["2018-07-16",32.6435,32.9453,32.6075,32.9309,164135.0],["2018-07-17",32.6938,33.0027,32.6578,32.9596,181868.0],["2018-07-18",33.1968,33.4339,33.0962,33.3189,135989.0],["2018-07-19",33.4482,33.6566,33.3692,33.3979,191869.0],["2018-07-20",33.5704,33.8866,33.5201,33.6423,166197.0],["2018-07-23",33.4985,33.6063,33.4195,33.556,114132.0],["2018-07-24",33.9656,34.2386,33.9081,33.9369,136917.0],["2018-07-25",33.283,33.5417,33.0027,33.4914,154031.0],["2018-07-26",33.4914,33.6279,33.4123,33.4411,124235.0],["2018-07-27",33.4698,33.5632,33.2902,33.4482,148052.0],["2018-07-30",33.8291,33.9584,33.6422,33.7141,160011.0],["2018-07-31",34.447,34.4686,33.98,34.0015,138566.0],["2018-08-01",33.786,33.865,33.5488,33.6782,164651.0],["2018-08-02",32.6722,32.8016,32.4135,32.6866,238573.0],["2018-08-03",32.78,32.8375,32.6219,32.7297,215788.0],["2018-08-06",32.5213,32.6507,32.4279,32.5788,99285.0],["2018-08-07",32.8303,32.8878,32.6076,32.6435,192385.0],["2018-08-08",33.3548,33.865,33.1752,33.6782,227232.0],["2018-08-09",33.9728,34.0159,33.6135,33.6494,209912.0],["2018-08-10",33.0243,33.1752,32.78,32.8518,251564.0],["2018-08-13",32.7728,32.8303,32.5501,32.586,155887.0],["2018-08-14",32.1261,32.2195,31.9609,32.162,179291.0],["2018-08-15",31.3429,31.3788,30.9836,31.1561,188157.0],["2018-08-16",31.7094,31.7884,31.6016,31.6447,123514.0],["2018-08-17",31.4076,31.5297,31.2423,31.4507,104956.0],["2018-08-20",31.6734,31.8603,31.6591,31.7381,129390.0],["2018-08-21",32.1477,32.3561,32.0974,32.198,161455.0],["2018-08-22",32.5213,32.5501,32.2411,32.277,230738.0],["2018-08-23",32.2306,32.2741,31.8971,31.9841,265689.0],["2018-08-24",32.4191,32.4626,32.2016,32.2306,166300.0],["2018-08-27",32.3466,32.7672,32.3466,32.7382,106502.0],["2018-08-28",33.0137,33.1007,32.7309,32.7382,167641.0],["2018-08-29",32.7164,32.9267,32.6077,32.9194,206715.0],["2018-08-30",32.8542,32.934,32.5497,32.6367,130628.0],["2018-08-31",32.7672,32.7672,32.4844,32.6077,144856.0],["2018-09-04",32.2596,32.3031,32.0348,32.1871,320332.0],["2018-09-05",32.2451,32.3104,31.9478,32.0203,202179.0],["2018-09-06",32.1726,32.3031,31.8028,31.9406,151660.0],["2018-09-07",31.5635,31.665,31.4113,31.5345,168156.0],["2018-09-10",31.9551,31.9623,31.7375,31.8173,119905.0],["2018-09-11",31.3967,31.8391,31.3387,31.7883,217541.0],["2018-09-12",31.723,31.7738,31.5418,31.6795,388996.0],["2018-09-13",32.0638,32.2596,31.9406,32.2379,162898.0],["2018-09-14",32.4409,32.4844,32.2741,32.4264,153619.0],["2018-09-17",32.2016,32.2524,32.0131,32.0203,168362.0],["2018-09-18",31.8753,31.9406,31.7738,31.8463,174755.0],["2018-09-19",32.5424,33.0065,32.5207,32.9847,236305.0],["2018-09-20",33.8693,34.0361,33.6808,34.0289,202282.0],["2018-09-21",34.3116,34.4059,34.1739,34.3479,267235.0],["2018-09-24",34.4784,34.5002,34.1159,34.1304,180425.0],["2018-09-25",34.4494,34.5147,34.1811,34.2246,109080.0],["2018-09-26",34.4712,34.5364,34.2826,34.3189,141350.0],["2018-09-27",34.1521,34.2609,33.9999,34.0361,123411.0],["2018-09-28",33.253,33.369,33.1442,33.2748,164238.0],["2018-10-01",32.9992,33.0935,32.9412,33.0572,126607.0],["2018-10-02",32.3031,32.4046,32.1291,32.3756,214654.0],["2018-10-03",32.6439,32.8687,32.5061,32.7672,117018.0],["2018-10-04",32.8252,32.8904,32.4264,32.6004,105677.0],["2018-10-05",32.2814,32.3104,32.0711,32.2524,148980.0],["2018-10-08",31.7521,32.0131,31.5925,31.9696,450238.0],["2018-10-09",31.5563,31.8753,31.4548,31.7738,247543.0],["2018-10-10",32.0131,32.0276,31.1067,31.1067,190426.0],["2018-10-11",30.8819,30.9544,30.0046,30.0626,197643.0],["2018-10-12",30.6716,30.7007,30.0408,30.4469,205066.0],["2018-10-15",30.1061,30.1496,29.874,29.9321,384563.0],["2018-10-16",29.9393,30.0771,29.8305,30.0481,234243.0],["2018-10-17",29.7145,30.0046,29.5405,29.8233,263833.0],["2018-10-18",29.439,29.4897,28.7066,28.7356,251667.0],["2018-10-19",28.4383,28.7139,28.3658,28.6486,461785.0],["2018-10-22",28.7139,28.7719,28.3368,28.3368,337653.0],["2018-10-23",28.3948,28.7791,28.2136,28.6559,317857.0],["2018-10-24",28.5036,28.5109,27.5827,27.5827,284659.0],["2018-10-25",27.9163,28.1991,27.7713,27.996,263833.0],["2018-10-26",27.7205,28.0613,27.445,27.8148,271772.0],["2018-10-29",28.8009,28.8517,27.764,28.0033,284865.0],["2018-10-30",27.9163,28.3151,27.9018,28.2933,240532.0],["2018-10-31",28.9532,29.381,28.8589,28.8807,310950.0],["2018-11-01",29.5405,29.642,29.3882,29.5187,273112.0],["2018-11-02",30.8239,30.9544,30.2366,30.4396,314661.0],["2018-11-05",30.1641,30.2293,29.9321,29.9973,181765.0],["2018-11-06",29.6783,30.0626,29.6493,30.0336,174858.0],["2018-11-07",30.3381,30.5774,30.1278,30.5266,151042.0],["2018-11-08",30.5411,30.7079,30.4396,30.5774,161970.0],["2018-11-09",30.4034,30.4759,30.0771,30.2656,122277.0],["2018-11-12",29.874,29.8813,29.4535,29.4752,184446.0],["2018-11-13",29.9393,30.5991,29.9393,30.2221,238367.0],["2018-11-14",30.8094,30.8094,30.0118,30.3599,273112.0],["2018-11-15",29.1925,29.8088,29.0402,29.8015,257338.0],["2018-11-16",29.1199,29.236,29.0039,29.1489,165476.0],["2018-11-19",29.2795,29.3085,28.9532,29.1054,220428.0],["2018-11-20",28.3513,28.5254,28.0685,28.1701,242285.0],["2018-11-21",28.6341,28.8952,28.5109,28.5761,182384.0],["2018-11-23",27.9453,28.2571,27.9453,28.1701,162795.0],["2018-11-26",29.1924,29.439,29.0619,29.3955,235377.0],["2018-11-27",28.5906,28.8662,28.4964,28.7429,230738.0],["2018-11-28",28.7936,29.2215,28.6051,29.2142,337446.0],["2018-11-29",28.7791,28.9532,28.6486,28.6849,235480.0],["2018-11-30",28.3948,28.7066,28.3078,28.6631,259915.0],["2018-12-03",29.207,29.2795,28.8589,29.1852,302702.0],["2018-12-04",28.8517,28.8734,28.0976,28.1048,810366.0],["2018-12-06",26.1108,26.8794,25.712,26.7489,1935806.0],["2018-12-07",26.8214,27.0244,26.0963,26.2776,493849.0],["2018-12-10",26.147,26.2993,25.6032,25.944,495499.0],["2018-12-11",26.0963,26.1543,25.0014,25.0594,1263903.0],["2018-12-12",26.3718,26.4588,26.0455,26.089,661593.0],["2018-12-13",26.205,26.2776,25.799,25.9223,481477.0],["2018-12-14",25.5815,25.799,25.4582,25.4799,535501.0],["2018-12-17",25.5162,25.654,25.0884,25.2044,694069.0],["2018-12-18",25.799,25.9005,25.2044,25.2842,464465.0],["2018-12-19",25.6685,26.0528,25.0594,25.2552,464259.0],["2018-12-20",25.6902,25.828,25.1246,25.4074,645715.0],["2018-12-21",25.2262,25.3422,24.3923,24.4431,601795.0],["2018-12-24",24.6606,25.0159,24.5011,24.5228,275689.0],["2018-12-26",24.4938,25.1899,24.1603,25.1899,363840.0],["2018-12-27",24.6171,24.9651,24.2618,24.9579,626642.0],["2018-12-28",25.6612,25.6612,25.3567,25.509,468074.0],["2018-12-31",25.7482,25.9875,25.4002,25.6467,537873.0],["2019-01-02",24.8709,25.3277,24.8491,25.3132,387553.0],["2019-01-03",24.8709,24.8781,24.4286,24.5373,457248.0],["2019-01-04",25.2407,25.8352,25.1682,25.7265,366933.0],["2019-01-07",26.06,26.1543,25.799,26.0455,520449.0],["2019-01-08",26.5023,26.5168,25.9948,26.1543,632519.0],["2019-01-09",26.7344,26.8866,26.3501,26.5386,448176.0],["2019-01-10",26.3936,26.9011,26.3863,26.8504,341777.0],["2019-01-11",26.9519,27.4232,26.7634,27.1984,823047.0],["2019-01-14",26.5603,27.2782,26.5241,27.1477,970068.0],["2019-01-15",26.8214,27.2419,26.7924,27.2202,445907.0],["2019-01-16",27.3652,27.59,27.3144,27.4667,200736.0],["2019-01-17",26.9011,27.7858,26.9011,27.5755,483951.0],["2019-01-18",28.2208,28.4456,28.0685,28.3223,384872.0],["2019-01-22",28.1121,28.3223,28.0468,28.2571,496323.0],["2019-01-23",28.4528,28.4528,27.9815,28.1846,298475.0],["2019-01-24",28.1628,28.4673,28.1556,28.4528,404461.0],["2019-01-25",28.6486,28.8589,28.6269,28.7791,179600.0],["2019-01-28",28.3368,28.8009,28.2716,28.7501,459310.0],["2019-01-29",28.4166,28.5761,28.2136,28.2426,311774.0],["2019-01-30",28.4746,28.6921,28.3223,28.5616,177229.0],["2019-01-31",28.2716,28.6269,28.083,28.5979,351056.0],["2019-02-01",28.6994,28.8372,28.5254,28.6994,240223.0],["2019-02-04",28.5761,28.8589,28.5689,28.8589,281875.0],["2019-02-05",28.9169,29.0619,28.8081,29.0619,205066.0],["2019-02-06",28.9967,29.2432,28.9894,29.1634,195271.0],["2019-02-07",28.7646,28.8952,28.5906,28.8009,206819.0],["2019-02-08",28.3151,28.3296,27.735,28.0976,674171.0],["2019-02-11",28.2208,28.3223,28.1193,28.2281,259709.0],["2019-02-12",28.4238,28.6486,28.4238,28.6341,238470.0],["2019-02-13",28.8807,28.9314,28.7211,28.7211,130525.0],["2019-02-14",28.3731,28.4819,28.1846,28.3006,150938.0],["2019-02-15",28.7429,28.8516,28.6196,28.8444,200839.0],["2019-02-19",28.6124,29.0619,28.5544,29.0112,188982.0],["2019-02-20",29.0837,29.4027,29.0837,29.3447,208056.0],["2019-02-21",29.1562,29.1997,28.9677,29.0837,204653.0],["2019-02-22",29.294,29.294,29.0837,29.1779,229294.0],["2019-02-25",30.0698,30.1568,29.9321,29.9321,233831.0],["2019-02-26",30.2003,30.4686,30.1713,30.2728,175270.0],["2019-02-27",30.4034,30.5049,30.2873,30.4251,187951.0],["2019-02-28",30.5266,30.8022,30.4904,30.5991,172074.0],["2019-03-01",30.9834,31.143,30.6861,30.7369,181147.0],["2019-03-04",31.2155,31.2227,30.7369,30.8167,271359.0],["2019-03-05",31.0705,31.0922,30.8674,30.9399,386419.0],["2019-03-06",30.7297,30.7297,30.5049,30.5266,264245.0],["2019-03-07",29.8885,29.8958,29.4825,29.555,267648.0],["2019-03-08",28.7864,28.9967,28.7356,28.9604,471270.0],["2019-03-11",29.2287,29.4607,29.1489,29.4317,345282.0],["2019-03-12",29.2287,29.381,29.0982,29.2432,365180.0],["2019-03-13",29.6348,29.9611,29.5042,29.903,320126.0],["2019-03-14",30.7442,30.7514,30.2946,30.3236,424256.0],["2019-03-15",31.1502,31.4983,31.056,31.3822,446938.0],["2019-03-18",31.3895,31.462,31.3025,31.462,164238.0],["2019-03-19",31.433,31.6143,31.1647,31.2155,437763.0],["2019-03-20",31.1647,31.172,30.7152,30.7152,227645.0],["2019-03-21",30.5266,30.8022,30.4976,30.7442,284144.0],["2019-03-22",30.1133,30.2148,29.8015,29.816,333735.0],["2019-03-25",29.6203,29.7798,29.5187,29.6565,327343.0],["2019-03-26",29.7725,29.8088,29.613,29.7508,224449.0],["2019-03-27",30.1133,30.2293,29.8015,30.0698,255585.0],["2019-03-28",29.9097,29.969,29.6059,29.8505,264864.0],["2019-03-29",30.0876,30.1098,29.7245,29.806,306207.0],["2019-04-01",30.3544,30.7249,30.347,30.5693,313836.0],["2019-04-02",31.1399,31.2437,31.0288,31.1992,330332.0],["2019-04-03",32.0663,32.2219,31.8662,31.9255,412812.0],["2019-04-04",31.7995,31.9106,31.6142,31.6735,253007.0],["2019-04-05",32.4664,32.6814,32.3108,32.4146,347241.0],["2019-04-08",32.2664,32.3108,32.1107,32.1774,223727.0],["2019-04-09",32.4368,32.4368,32.0292,32.0885,285793.0],["2019-04-10",31.9922,32.1256,31.9477,32.1182,166713.0],["2019-04-11",32.3553,32.4368,32.2367,32.2886,200426.0],["2019-04-12",32.5183,32.6517,32.3998,32.4813,199086.0],["2019-04-15",33.0,33.089,32.874,32.9481,306516.0],["2019-04-16",33.6299,33.8671,33.6151,33.8449,333632.0],["2019-04-17",34.2895,34.4599,34.208,34.3265,362603.0],["2019-04-18",34.3043,34.3562,34.1265,34.1413,323734.0],["2019-04-22",33.9931,34.0524,33.8374,34.0227,177435.0],["2019-04-23",34.2376,34.334,34.1635,34.2598,226614.0],["2019-04-24",33.8671,33.9264,33.667,33.6966,411678.0],["2019-04-25",33.4076,33.504,33.1853,33.4743,201354.0],["2019-04-26",33.3039,33.6225,33.2372,33.6077,363427.0],["2019-04-29",33.4743,33.7633,33.4224,33.6373,221046.0],["2019-04-30",33.7559,33.8597,33.4743,33.83,170527.0],["2019-05-01",33.793,33.8967,33.541,33.5706,145990.0],["2019-05-02",33.8671,33.8671,33.5188,33.6151,161352.0],["2019-05-03",33.704,34.0005,33.6818,33.9412,162073.0],["2019-05-06",32.9852,33.6448,32.9259,33.5336,113513.0],["2019-05-07",32.7481,32.7555,32.2219,32.3256,319919.0],["2019-05-08",31.8069,32.259,31.7254,32.0737,342911.0],["2019-05-09",31.3326,31.5772,31.0732,31.4808,276720.0],["2019-05-10",31.3993,31.7328,31.0584,31.6513,464156.0],["2019-05-13",30.8731,30.9695,30.5767,30.5841,307754.0],["2019-05-14",30.925,31.2659,30.9102,31.051,293835.0],["2019-05-15",30.6064,31.2585,30.5619,31.1103,267029.0],["2019-05-16",31.5475,31.9922,31.5327,31.7402,221562.0],["2019-05-17",31.4364,31.6513,31.2733,31.2956,185992.0],["2019-05-20",30.9102,31.1177,30.799,31.0584,140938.0],["2019-05-21",31.303,31.4289,31.0955,31.3622,254966.0],["2019-05-22",30.8435,31.1325,30.8435,31.0139,159702.0],["2019-05-23",29.9097,29.9097,29.7097,29.8875,288474.0],["2019-05-24",30.0802,30.3396,30.0135,30.2951,205066.0],["2019-05-28",30.2951,30.4063,30.0728,30.0728,196818.0],["2019-05-29",29.8579,30.1469,29.8282,30.1024,151145.0],["2019-05-30",30.3989,30.4581,30.1691,30.2951,195684.0],["2019-05-31",29.5022,29.7393,29.4355,29.5837,213829.0],["2019-06-03",29.2724,29.3836,29.1242,29.3317,258678.0],["2019-06-04",30.3173,30.5026,30.1247,30.5026,265792.0],["2019-06-05",30.5989,30.7546,30.4581,30.5397,214551.0],["2019-06-06",30.7027,30.7249,30.4433,30.5841,125576.0],["2019-06-07",30.7916,30.9176,30.7546,30.799,119905.0],["2019-06-10",30.7768,31.0881,30.762,30.9176,213623.0],["2019-06-11",31.303,31.3178,30.9917,31.0288,145268.0],["2019-06-12",30.8139,30.8361,30.5248,30.5545,122483.0],["2019-06-13",30.6879,30.7842,30.6064,30.7175,146299.0],["2019-06-14",30.1691,30.3025,30.058,30.2062,225686.0],["2019-06-17",30.473,30.473,30.1617,30.1765,142278.0],["2019-06-18",30.7175,31.2363,30.7027,31.0436,171971.0],["2019-06-19",31.6883,31.7031,31.34,31.34,145371.0],["2019-06-20",32.0811,32.1033,31.7031,32.0218,192178.0],["2019-06-21",32.0292,32.1552,31.9773,31.9996,139907.0],["2019-06-24",31.9181,32.1256,31.8514,31.9032,110317.0],["2019-06-25",31.8439,31.8662,31.629,31.629,118256.0],["2019-06-26",31.8884,31.9106,31.7031,31.7995,163826.0],["2019-06-27",31.9625,32.17,31.9032,32.1256,128875.0],["2019-06-28",32.4072,32.5554,32.3701,32.4739,172280.0],["2019-07-01",32.837,33.0148,32.6665,33.0074,289402.0],["2019-07-02",33.0148,33.0667,32.7851,32.874,174651.0],["2019-07-03",33.0815,33.2298,33.0519,33.2298,158671.0],["2019-07-05",33.1408,33.2223,32.9111,33.0964,114853.0],["2019-07-08",32.8592,33.0593,32.7925,32.9778,174136.0],["2019-07-09",32.6295,32.7703,32.5109,32.7629,168465.0],["2019-07-10",32.5554,32.5924,32.1552,32.2515,213417.0],["2019-07-11",32.2219,32.4368,32.1626,32.4368,104234.0],["2019-07-12",32.422,32.5405,32.3405,32.5331,115163.0],["2019-07-15",32.6517,32.7036,32.4739,32.5628,146196.0],["2019-07-16",32.4887,32.6295,32.4516,32.4665,173208.0],["2019-07-17",32.5257,32.5257,32.2515,32.2515,141350.0],["2019-07-18",31.9551,32.3256,31.9551,32.296,183930.0],["2019-07-19",31.9329,32.1848,31.9032,31.9996,169806.0],["2019-07-22",32.0292,32.0663,31.8736,32.0144,96398.0],["2019-07-23",32.3405,32.4294,32.2145,32.3405,110626.0],["2019-07-24",32.1256,32.3553,32.0515,32.3479,134442.0],["2019-07-25",31.718,31.7402,31.3252,31.3845,161352.0],["2019-07-26",31.3252,31.4956,31.2215,31.4808,121864.0],["2019-07-29",31.2807,31.3252,30.9843,30.9843,136504.0],["2019-07-30",31.0436,31.177,30.8509,31.0955,366727.0],["2019-07-31",30.9621,31.1399,30.473,30.7546,181044.0],["2019-08-01",30.8361,31.0584,30.258,30.3247,245481.0],["2019-08-02",29.2872,29.3169,28.9315,29.2131,219603.0],["2019-08-05",27.5161,27.6495,27.0788,27.2641,362603.0],["2019-08-06",28.0052,28.0941,27.605,28.02,756445.0],["2019-08-07",27.3679,27.8199,27.2196,27.7088,275174.0],["2019-08-08",27.6198,27.9163,27.5235,27.8125,279813.0],["2019-08-09",27.1826,27.2345,26.9454,27.0863,299402.0],["2019-08-12",26.8195,26.8639,26.5601,26.5823,233831.0],["2019-08-13",26.4045,27.2567,26.36,26.9899,406111.0],["2019-08-14",26.1747,26.1821,25.6189,25.6856,346107.0],["2019-08-15",25.945,26.0858,25.782,25.819,490447.0],["2019-08-16",25.8042,25.9079,25.6263,25.7153,576845.0],["2019-08-19",25.6486,26.0858,25.3077,25.3299,791396.0],["2019-08-20",25.5893,25.6115,25.367,25.3966,395079.0],["2019-08-21",25.9228,25.9524,25.4411,25.4411,277442.0],["2019-08-22",25.4988,25.6562,25.3638,25.5888,235480.0],["2019-08-23",25.4163,25.5363,24.854,24.884,285587.0],["2019-08-26",25.1914,25.1914,24.7491,24.9065,221665.0],["2019-08-27",24.9515,25.0265,24.5241,24.5766,1547015.0],["2019-08-28",23.8943,24.4567,23.8794,24.3442,416936.0],["2019-08-29",24.6741,24.7491,24.5916,24.6216,314043.0],["2019-08-30",25.1239,25.1614,24.9065,25.034,362500.0],["2019-09-03",24.6366,24.7041,24.3667,24.4492,252492.0],["2019-09-04",25.5363,25.6338,25.3788,25.4988,512613.0],["2019-09-05",26.1586,26.406,26.1511,26.256,557977.0],["2019-09-06",26.0461,26.1136,25.7912,25.8437,208468.0],["2019-09-09",26.406,26.7059,26.331,26.5934,301052.0],["2019-09-10",27.3432,27.6431,27.2982,27.6281,493024.0],["2019-09-11",27.6056,27.7555,27.3882,27.7555,393945.0],["2019-09-12",27.4331,27.8305,27.2682,27.7405,436628.0],["2019-09-13",28.4453,28.6402,28.4153,28.5053,388481.0],["2019-09-16",27.763,27.763,27.5081,27.6581,493849.0],["2019-09-17",26.9833,27.5381,26.9383,27.5081,281051.0],["2019-09-18",27.3132,27.6506,27.2907,27.6056,304867.0],["2019-09-19",27.5081,27.6356,27.4256,27.4556,250636.0],["2019-09-20",27.4256,27.5531,27.1782,27.2082,343735.0],["2019-09-23",26.8933,27.1257,26.7809,27.0358,236614.0],["2019-09-24",26.7509,26.7584,26.4285,26.5185,315074.0],["2019-09-25",26.0386,26.466,26.0236,26.3685,522820.0],["2019-09-26",26.8184,26.9308,26.6759,26.7734,516737.0],["2019-09-27",27.3807,27.5006,27.0283,27.1632,385697.0],["2019-09-30",27.3732,27.5081,27.2382,27.2832,600042.0],["2019-10-01",27.1557,27.1707,26.5934,26.5934,327961.0],["2019-10-02",26.0086,26.0536,25.6038,25.6787,310537.0],["2019-10-03",25.4238,25.7987,25.1614,25.7162,326208.0],["2019-10-04",25.6937,26.241,25.6487,26.241,299609.0],["2019-10-07",25.9561,26.2036,25.9187,25.9486,504984.0],["2019-10-08",25.5288,25.7687,25.4238,25.5588,539832.0],["2019-10-09",25.5288,25.8362,25.4388,25.7312,298681.0],["2019-10-10",26.391,26.9533,26.271,26.9083,586742.0],["2019-10-11",27.6581,28.6777,27.6581,28.3028,778199.0],["2019-10-14",27.5756,27.7405,27.4256,27.6056,343529.0],["2019-10-15",27.3657,28.4678,27.2907,27.898,764796.0],["2019-10-16",28.0779,28.2429,27.7855,27.853,528903.0],["2019-10-17",28.6027,29.0826,28.5053,28.6927,653035.0],["2019-10-18",28.7527,29.1426,28.6627,29.1126,584989.0],["2019-10-21",30.717,30.792,30.2672,30.3047,619116.0],["2019-10-22",30.4546,30.897,30.2897,30.5146,1027391.0],["2019-10-23",31.3918,31.8416,31.2643,31.6692,820160.0],["2019-10-24",31.8191,31.9016,31.0469,31.3543,516325.0],["2019-10-25",30.4471,30.6945,30.4321,30.6121,857380.0],["2019-10-28",30.5596,30.8595,30.5446,30.7995,363015.0],["2019-10-29",30.6345,30.7695,30.3796,30.4021,372603.0],["2019-10-30",30.1472,30.4546,29.9673,30.3946,271256.0],["2019-10-31",30.2672,30.2972,29.8998,30.0947,307032.0],["2019-11-01",30.3256,30.3773,30.1619,30.3342,444464.0],["2019-11-04",30.8167,30.9201,30.6875,30.8081,428484.0],["2019-11-05",30.8684,31.101,30.8167,30.9631,279092.0],["2019-11-06",30.9976,30.9976,30.7305,30.8598,391574.0],["2019-11-07",30.9459,31.0924,30.7995,30.8684,381264.0],["2019-11-08",30.5668,30.6099,30.1964,30.4118,425700.0],["2019-11-11",29.5502,29.9121,29.4899,29.8173,612002.0],["2019-11-12",29.9552,30.205,29.8346,29.9379,276411.0],["2019-11-13",29.0333,29.3435,29.0075,29.2229,275277.0],["2019-11-14",29.2659,29.3349,29.1195,29.197,392089.0],["2019-11-15",29.2142,29.2918,29.0936,29.2746,455599.0],["2019-11-18",29.1626,29.2401,28.9644,29.1798,336622.0],["2019-11-19",29.7484,29.7742,29.2315,29.3521,346622.0],["2019-11-20",28.6887,28.8696,28.4389,28.5681,466218.0],["2019-11-21",28.4906,28.6629,28.3872,28.5078,407039.0],["2019-11-22",28.9213,28.973,28.818,28.9386,270534.0],["2019-11-25",29.4296,29.6364,29.3952,29.5244,457352.0],["2019-11-26",29.6364,29.7656,29.5158,29.5933,721803.0],["2019-11-27",30.6013,30.7995,30.4979,30.653,911816.0],["2019-11-29",30.7219,30.8339,30.5238,30.5668,414565.0],["2019-12-02",30.3084,30.3428,29.9293,29.9638,679841.0],["2019-12-03",29.0678,29.2229,28.9041,29.1453,824697.0],["2019-12-04",29.4641,29.6709,29.3779,29.5502,326930.0],["2019-12-05",29.3004,29.4986,29.1626,29.4555,363634.0],["2019-12-06",29.8862,29.9552,29.6881,29.7656,282391.0],["2019-12-09",29.6278,29.8432,29.6192,29.6881,345385.0],["2019-12-10",29.8518,30.0672,29.8087,29.8259,1383396.0],["2019-12-11",29.6881,29.9896,29.6709,29.9552,332291.0],["2019-12-12",30.5841,31.1355,30.4979,31.0665,721803.0],["2019-12-13",32.0745,32.3244,31.8074,31.9367,653242.0],["2019-12-16",33.3496,33.3496,33.005,33.0308,929653.0],["2019-12-17",32.6,32.8585,32.5139,32.6517,754692.0],["2019-12-18",32.4364,32.6603,32.3933,32.6431,614167.0],["2019-12-19",32.4191,32.4794,32.1865,32.2727,455599.0],["2019-12-20",32.333,32.4191,32.0056,32.0056,388275.0],["2019-12-23",31.9453,32.0142,31.8074,31.997,398275.0],["2019-12-24",32.1865,32.1951,32.0228,32.0831,127328.0],["2019-12-26",32.3588,32.445,32.2124,32.4019,175579.0],["2019-12-27",32.5053,32.5397,32.3157,32.3674,257028.0],["2019-12-30",32.7207,32.8068,32.5225,32.5397,366417.0],["2019-12-31",32.6173,32.8413,32.5656,32.8154,265276.0],["2020-01-02",33.2203,33.3496,33.0653,33.3496,342086.0],["2020-01-03",32.4708,32.7551,32.4277,32.4364,488900.0],["2020-01-06",32.1607,32.5225,32.1434,32.5225,605403.0],["2020-01-07",32.5742,32.7034,32.4708,32.6345,436525.0],["2020-01-08",32.6517,33.1342,32.6087,33.0566,360747.0],["2020-01-09",33.2203,33.3151,33.1342,33.2806,277133.0],["2020-01-10",33.229,33.384,33.1342,33.1773,271359.0],["2020-01-13",32.8068,33.0566,32.7293,33.048,686027.0],["2020-01-14",32.6776,32.8671,32.5914,32.6259,582824.0],["2020-01-15",31.7902,31.9453,31.4111,31.4542,614785.0],["2020-01-16",31.7902,31.8764,31.6351,31.8591,406833.0],["2020-01-17",31.9453,32.0142,31.7902,31.8764,295485.0],["2020-01-21",31.7127,31.7471,31.5059,31.5145,357654.0],["2020-01-22",31.8505,32.1434,31.7902,32.0917,418277.0],["2020-01-23",31.8074,32.0228,31.5145,31.9367,322497.0],["2020-01-24",32.3847,32.3933,31.5921,31.773,406420.0],["2020-01-27",30.1878,30.4376,30.1619,30.2222,515294.0],["2020-01-28",30.7133,31.0665,30.5841,30.9718,608187.0],["2020-01-29",31.1699,31.3681,30.9976,31.2388,398894.0],["2020-01-30",30.7047,31.325,30.6616,31.2991,425494.0],["2020-01-31",30.7392,30.8167,30.429,30.6358,359200.0],["2020-02-03",30.5582,30.9115,30.5496,30.5927,449516.0],["2020-02-04",31.3508,31.4542,31.2474,31.2819,279195.0],["2020-02-05",31.8677,32.1262,31.7471,32.0745,255172.0],["2020-02-06",32.488,32.5225,32.2899,32.3933,491684.0],["2020-02-07",32.5484,32.7379,32.2727,32.3847,366830.0],["2020-02-10",32.5656,32.669,32.4622,32.6345,256616.0],["2020-02-11",32.9446,33.1773,32.9016,33.0222,321466.0],["2020-02-12",33.5477,33.6856,33.4616,33.4874,568493.0],["2020-02-13",33.1342,33.3237,33.0222,33.1428,214963.0],["2020-02-14",33.117,33.1773,32.8499,33.0222,270225.0],["2020-02-18",33.16,33.2462,32.9533,33.1773,542409.0],["2020-02-19",33.4185,33.4271,33.1945,33.3065,333941.0],["2020-02-20",33.2548,33.5219,33.117,33.453,427659.0],["2020-02-21",33.4788,33.4874,32.9619,33.0739,444773.0],["2020-02-24",31.101,32.9274,31.101,32.5053,2525641.0],["2020-02-25",32.4019,32.4277,31.1096,31.3336,983162.0],["2020-02-26",31.5059,31.6954,30.9804,31.2474,777065.0],["2020-02-27",29.6709,30.1102,28.9989,29.0075,920580.0],["2020-02-28",27.7669,28.5509,27.4654,28.4992,1401232.0],["2020-03-02",28.2407,28.749,27.7927,28.7404,1542170.0],["2020-03-03",28.5853,28.818,27.3964,27.6721,1093891.0],["2020-03-04",28.6198,29.0764,28.2235,29.0764,597671.0],["2020-03-05",27.9564,28.1632,27.4137,27.6204,596227.0],["2020-03-06",26.3971,26.9829,26.2248,26.5866,956356.0],["2020-03-09",24.8377,25.8371,23.7177,23.8728,1048115.0],["2020-03-10",25.5872,25.6992,24.1485,25.5442,1192867.0],["2020-03-11",24.1743,24.3811,22.7356,22.8821,911301.0],["2020-03-12",19.9443,20.2889,18.092,19.66,1353600.0],["2020-03-13",20.2458,20.5215,18.4452,20.5215,1317927.0],["2020-03-16",15.0077,16.1966,14.7148,15.3093,1607844.0],["2020-03-17",15.3954,16.748,15.1025,16.6705,1153174.0],["2020-03-18",14.4305,14.7924,13.5087,14.1979,1039557.0],["2020-03-19",14.2237,15.8693,14.0084,15.361,1124924.0],["2020-03-20",16.6446,16.9203,15.6366,15.6797,1344115.0],["2020-03-23",17.8077,17.9972,15.5936,15.6883,1490826.0],["2020-03-24",18.8071,19.1689,17.98,18.6778,1531550.0],["2020-03-25",20.0046,21.4864,19.4963,20.6766,1386798.0],["2020-03-26",22.4456,23.3702,22.2871,23.018,1216168.0],["2020-03-27",21.8821,22.7802,21.3185,22.0141,2338411.0],["2020-03-30",22.0229,22.0846,21.2921,21.7852,1296379.0],["2020-03-31",22.067,22.6481,21.5915,21.8204,1377932.0],["2020-04-01",20.931,21.2833,20.1297,20.1738,764177.0],["2020-04-02",20.2442,21.0191,20.0152,20.0681,1730740.0],["2020-04-03",19.4605,19.98,19.4605,19.8832,2308615.0],["2020-04-06",21.8909,22.7626,21.838,22.5953,1986737.0],["2020-04-07",23.7136,23.8193,22.6834,22.8595,1192352.0],["2020-04-08",22.5425,22.9916,22.2959,22.8771,1196063.0],["2020-04-09",22.9916,23.925,22.6658,23.0796,1199156.0],["2020-04-13",22.6834,22.6834,22.0846,22.5161,604269.0],["2020-04-14",22.7978,23.0004,22.4104,22.6041,1058837.0],["2020-04-15",21.4418,21.5034,20.9046,20.9487,806036.0],["2020-04-16",21.0543,21.7059,20.6493,21.2128,1744658.0],["2020-04-17",22.7978,23.0444,22.5073,23.0356,1550521.0],["2020-04-20",22.2167,22.7274,22.0317,22.1462,817789.0],["2020-04-21",21.2833,21.7412,20.9222,21.1072,795520.0],["2020-04-22",22.1726,22.3135,21.8556,22.2079,580762.0],["2020-04-23",22.4192,22.8771,22.1638,22.2695,751805.0],["2020-04-24",22.6305,22.6569,22.1991,22.5513,639632.0],["2020-04-27",22.4456,22.9035,22.4368,22.8595,663449.0],["2020-04-28",24.603,24.6734,23.8281,24.2156,578391.0],["2020-04-29",25.3691,25.8974,25.2458,25.6685,631591.0],["2020-04-30",25.1666,25.4131,24.603,24.8848,582412.0],["2020-05-01",23.379,23.5992,23.1501,23.2733,534367.0],["2020-05-04",22.8771,23.1765,22.6658,23.1589,496839.0],["2020-05-05",23.6784,23.7312,23.291,23.3086,298578.0],["2020-05-06",24.4621,24.5766,23.652,23.6872,467455.0],["2020-05-07",23.8985,24.4797,23.8809,24.0482,643756.0],["2020-05-08",24.6734,24.964,24.3652,24.9464,467249.0],["2020-05-11",24.2508,24.6118,24.0923,24.4005,486116.0],["2020-05-12",24.8408,24.9024,24.0482,24.0747,835935.0],["2020-05-13",23.8369,23.8985,23.0268,23.1765,631797.0],["2020-05-14",21.8556,22.6658,21.5034,22.6658,727267.0],["2020-05-15",22.3664,22.5953,22.2519,22.5425,416730.0],["2020-05-18",23.608,24.2596,23.2733,24.1891,504056.0],["2020-05-19",24.0482,24.3036,23.6784,23.8193,409616.0],["2020-05-20",24.0482,24.4269,23.9074,24.2244,394667.0],["2020-05-21",24.1187,24.4445,23.8809,24.1099,295897.0],["2020-05-22",21.9789,22.0758,21.2392,21.3625,1603824.0],["2020-05-26",22.6834,22.6834,22.3135,22.3664,2636267.0],["2020-05-27",23.0444,23.2117,22.5777,23.2117,2688745.0],["2020-05-28",23.0884,23.6344,22.745,23.2029,475910.0],["2020-05-29",22.7802,22.9211,22.384,22.6129,570246.0],["2020-06-01",23.423,23.9778,23.2822,23.9338,426422.0],["2020-06-02",24.4885,24.5237,24.1187,24.2508,373222.0],["2020-06-03",25.554,26.2673,25.5188,26.0559,364871.0],["2020-06-04",25.6597,26.2056,25.5276,26.0912,326518.0],["2020-06-05",28.1781,28.4687,27.9051,28.2397,614373.0],["2020-06-08",28.2309,28.407,27.8523,28.2309,399822.0],["2020-06-09",27.051,27.4824,26.8572,27.2271,379614.0],["2020-06-10",27.1126,27.3856,26.6987,26.7164,358376.0],["2020-06-11",25.4219,25.7742,24.4533,24.5942,528903.0],["2020-06-12",25.783,25.8974,24.6999,25.3867,387037.0],["2020-06-15",24.5414,25.5804,24.4005,25.4571,455496.0],["2020-06-16",26.7604,26.9189,26.0031,26.3201,498076.0],["2020-06-17",26.2409,26.2849,25.7653,25.8182,282391.0],["2020-06-18",26.5843,26.7692,26.1264,26.3465,557359.0],["2020-06-19",26.9277,26.9717,25.7213,25.8974,704689.0],["2020-06-22",25.8534,26.2232,25.6068,26.0031,284762.0],["2020-06-23",26.6988,26.8132,26.4874,26.5931,302186.0],["2020-06-24",26.2585,26.2761,25.4748,25.7213,377552.0],["2020-06-25",25.9679,26.6459,25.8974,26.6195,240429.0],["2020-06-26",26.2585,26.3201,25.6156,25.7389,208468.0],["2020-06-29",26.0559,26.4434,25.8094,26.3465,288886.0],["2020-06-30",26.1,26.8484,26.0823,26.7516,239192.0],["2020-07-01",26.7252,27.095,26.6195,26.9101,358376.0],["2020-07-02",27.2975,27.5441,26.8308,26.8661,310125.0],["2020-07-06",27.641,27.8523,27.4208,27.8171,330745.0],["2020-07-07",27.685,27.7114,27.2447,27.2799,179497.0],["2020-07-08",27.5441,28.0724,27.5177,27.9668,218572.0],["2020-07-09",27.8435,27.8787,27.1478,27.4648,290330.0],["2020-07-10",27.3504,27.9932,27.3328,27.8875,211458.0],["2020-07-13",27.6057,27.9315,26.9893,27.095,371469.0],["2020-07-14",26.8661,27.5881,26.8044,27.5353,325177.0],["2020-07-15",28.407,28.4158,27.9668,28.1957,252595.0],["2020-07-16",27.7378,28.0724,27.6145,27.7202,240120.0],["2020-07-17",27.5793,27.7114,27.3856,27.6586,170631.0],["2020-07-20",27.2623,27.5001,27.0774,27.3944,338477.0],["2020-07-21",27.456,27.685,27.3151,27.456,262802.0],["2020-07-22",27.3063,27.5529,27.2447,27.4736,137535.0],["2020-07-23",27.051,27.1654,26.734,26.8661,208571.0],["2020-07-24",26.0559,26.1264,25.8886,25.915,297444.0],["2020-07-27",26.1528,26.4434,26.0295,26.3377,157949.0],["2020-07-28",26.2673,26.4962,26.1792,26.3025,200426.0],["2020-07-29",26.6283,27.0422,26.549,26.9629,160114.0],["2020-07-30",25.4571,25.8798,25.0345,25.8182,233625.0],["2020-07-31",26.0912,26.144,25.3251,25.5452,250017.0],["2020-08-03",26.0207,26.6019,25.9062,26.4962,241151.0],["2020-08-04",26.5843,26.9013,26.5579,26.8572,184755.0],["2020-08-05",27.368,27.7554,27.368,27.6321,161042.0],["2020-08-06",27.2975,27.685,27.1831,27.5177,527769.0],["2020-08-07",27.3328,27.9932,27.2887,27.9932,216304.0],["2020-08-10",28.4158,28.5479,28.2926,28.4775,230222.0],["2020-08-11",29.0939,29.4021,28.7681,28.8473,337549.0],["2020-08-12",29.7983,29.8512,29.2788,29.2964,225686.0],["2020-08-13",29.4901,29.5958,28.9794,29.1115,223315.0],["2020-08-14",28.7329,29.0322,28.6976,28.8121,122070.0],["2020-08-17",28.9002,28.9266,28.6448,28.7769,169600.0],["2020-08-18",28.9794,29.0675,28.6888,28.7505,230738.0],["2020-08-19",28.9266,29.0939,28.6272,28.6712,205272.0],["2020-08-20",28.112,28.5714,28.0855,28.4212,194653.0],["2020-08-21",27.8999,28.1296,27.8734,27.9971,108049.0],["2020-08-24",28.2622,28.3505,28.0325,28.2622,275174.0],["2020-08-25",28.271,28.3859,27.8293,28.1385,163207.0],["2020-08-26",27.9706,28.2798,27.8204,28.1562,148258.0],["2020-08-27",28.2798,28.2798,27.7939,28.0766,237130.0],["2020-08-28",28.7216,29.1545,28.6862,29.1015,927797.0],["2020-08-31",28.9601,28.9601,28.5007,28.5007,117946.0],["2020-09-01",28.1031,28.483,27.9795,28.2357,169084.0],["2020-09-02",27.8469,28.2357,27.8381,28.2268,236511.0],["2020-09-03",27.9529,28.0325,26.8663,27.0076,282803.0],["2020-09-04",26.8398,27.1755,26.2655,26.9546,287237.0],["2020-09-08",26.5217,26.884,26.4246,26.4422,251358.0],["2020-09-09",26.6012,26.8133,26.5394,26.6543,1000070.0],["2020-09-10",26.7338,26.99,26.2125,26.239,272596.0],["2020-09-11",26.3274,26.7779,26.2655,26.5482,176610.0],["2020-09-14",26.7426,26.7691,26.3715,26.4511,235274.0],["2020-09-15",27.2285,27.2992,26.8044,26.8486,261771.0],["2020-09-16",26.9546,27.3169,26.9281,27.043,207746.0],["2020-09-17",26.7426,27.0783,26.7426,26.99,242388.0],["2020-09-18",26.7868,26.9105,26.4511,26.4952,547358.0],["2020-09-21",25.3909,25.4439,24.7106,25.011,317445.0],["2020-09-22",24.6841,24.746,24.0657,24.4014,856349.0],["2020-09-23",24.8961,25.1612,24.4279,24.4279,252286.0],["2020-09-24",24.8343,25.1612,24.6134,24.852,288783.0],["2020-09-25",24.6134,25.1612,24.5604,25.1435,229294.0],["2020-09-28",26.1595,26.3097,25.9121,25.974,261049.0],["2020-09-29",25.762,25.9652,25.5588,25.762,210530.0],["2020-09-30",25.3644,25.5764,25.0728,25.2584,234759.0],["2020-10-01",25.3379,25.4351,24.9933,25.3114,251255.0],["2020-10-02",25.1965,26.0623,25.1789,25.8326,194859.0],["2020-10-05",26.027,26.2037,25.9563,26.1772,186095.0],["2020-10-06",26.345,26.5924,25.8945,25.9386,185992.0],["2020-10-07",26.1153,26.2567,26.0182,26.2302,147330.0],["2020-10-08",26.4864,26.6984,26.3274,26.5924,110214.0],["2020-10-09",26.9016,26.9105,26.6012,26.8133,122998.0],["2020-10-12",26.7514,27.1755,26.7514,27.0165,132380.0],["2020-10-13",26.4334,26.4422,25.9386,26.0005,151866.0],["2020-10-14",25.8326,25.974,25.5322,25.5588,127122.0],["2020-10-15",24.6223,24.8873,24.5958,24.8166,170012.0],["2020-10-16",25.1612,25.2672,25.0463,25.1347,200529.0],["2020-10-19",25.0817,25.3644,24.8696,24.9227,199086.0],["2020-10-20",25.0728,25.2937,25.0287,25.0375,194653.0],["2020-10-21",24.7106,24.9227,24.5693,24.6399,429721.0],["2020-10-22",24.6399,25.0463,24.5428,24.9492,208056.0],["2020-10-23",24.799,24.8873,24.6664,24.7725,230532.0],["2020-10-26",24.8078,24.8696,24.0745,24.2689,203622.0],["2020-10-27",23.4914,23.5091,22.9172,22.9172,251048.0],["2020-10-28",21.8393,22.1044,21.6803,21.7422,366830.0],["2020-10-29",21.3888,21.6892,21.1944,21.486,390440.0],["2020-10-30",21.6362,21.7333,21.3623,21.5831,397966.0],["2020-11-02",21.8482,21.9365,21.5213,21.7333,371469.0],["2020-11-03",23.0409,23.3589,22.9702,23.1204,342911.0],["2020-11-04",23.6328,23.9155,23.4119,23.4119,377965.0],["2020-11-05",24.0038,24.3837,23.9597,24.1364,271978.0],["2020-11-06",24.8078,24.8431,24.2954,24.4279,328786.0],["2020-11-09",28.6951,28.9601,28.2798,28.5537,913157.0],["2020-11-10",29.499,29.8612,29.2958,29.5079,530243.0],["2020-11-11",29.7994,29.8789,29.234,29.4372,389306.0],["2020-11-12",28.7127,29.1456,28.536,28.7481,272803.0],["2020-11-13",28.8011,29.287,28.7746,29.2517,159702.0],["2020-11-16",29.7022,30.1351,29.5609,29.9938,293423.0],["2020-11-17",30.0026,30.5238,29.8612,30.4885,191250.0],["2020-11-18",30.4355,30.6387,29.9319,29.9584,182796.0],["2020-11-19",29.6757,30.1528,29.5785,30.144,195684.0],["2020-11-20",30.1263,30.1528,29.8259,30.0468,183621.0],["2020-11-23",29.9231,30.0821,29.6404,29.8966,221562.0],["2020-11-24",29.8789,30.0821,29.6757,29.9496,364974.0],["2020-11-25",28.8276,29.0308,28.7039,28.9513,198261.0],["2020-11-27",28.5537,28.8718,28.5184,28.6862,149598.0],["2020-11-30",28.3682,28.4124,27.467,27.5554,620250.0],["2020-12-01",28.5714,29.0838,28.5272,28.8011,267957.0],["2020-12-02",28.7746,29.1191,28.7481,28.9778,156506.0],["2020-12-03",28.7746,29.0131,28.6421,28.7304,165579.0],["2020-12-04",29.5609,29.7552,29.499,29.6669,197024.0],["2020-12-07",29.7464,29.9142,29.5167,29.7817,298784.0],["2020-12-08",29.9673,30.4797,29.8966,30.1616,403224.0],["2020-12-09",30.7889,30.9126,30.2588,30.4885,415287.0],["2020-12-10",29.8436,30.5238,29.8347,30.4178,397657.0],["2020-12-11",30.2411,30.3737,30.0556,30.2853,369613.0],["2020-12-14",30.9214,31.0628,30.7182,30.727,245687.0],["2020-12-15",31.0893,31.6017,30.9391,31.5398,180116.0],["2020-12-16",31.9109,32.2024,31.743,32.1848,208056.0],["2020-12-17",32.2466,32.2466,31.8314,31.9727,218160.0],["2020-12-18",32.1406,32.1848,31.6282,31.7695,246100.0],["2020-12-21",30.4885,31.3543,30.4002,31.1953,246718.0],["2020-12-22",30.9833,31.319,30.9302,31.3101,241666.0],["2020-12-23",32.1406,32.5293,32.1229,32.3173,272287.0],["2020-12-24",32.388,32.4498,32.1053,32.3703,65572.0],["2020-12-28",32.6265,32.7679,32.4321,32.4498,139185.0],["2020-12-29",33.1919,33.2891,32.7325,32.8474,156197.0],["2020-12-30",33.1212,33.1919,32.7414,32.7502,116297.0],["2020-12-31",32.5293,32.6265,32.2996,32.6265,95986.0],["2021-01-04",33.8722,33.9429,32.8827,33.1036,254554.0],["2021-01-05",33.2096,33.5718,33.0417,33.4481,168362.0],["2021-01-06",34.5436,35.1179,34.4288,34.8175,311878.0],["2021-01-07",34.5171,34.6673,34.2256,34.4641,209602.0],["2021-01-08",34.3846,34.526,33.8634,34.3846,227645.0],["2021-01-11",33.404,34.0666,33.3598,33.987,210736.0],["2021-01-12",33.987,34.6055,33.8104,34.5348,205891.0],["2021-01-13",34.1637,34.3051,33.9694,34.0489,160527.0],["2021-01-14",34.3758,34.7203,34.3316,34.526,144546.0],["2021-01-15",34.1814,34.6673,33.8103,34.4553,211561.0],["2021-01-19",34.4111,34.7557,34.2963,34.5878,188467.0],["2021-01-20",34.3404,34.473,34.0931,34.4111,125370.0],["2021-01-21",34.738,34.8352,34.5171,34.7292,148670.0],["2021-01-22",33.8015,33.9429,33.5541,33.7927,184343.0],["2021-01-25",32.812,33.3068,32.6177,33.1301,299609.0],["2021-01-26",33.3509,33.6513,33.2891,33.3863,162589.0],["2021-01-27",32.6618,32.7325,32.0964,32.2554,203313.0],["2021-01-28",29.4814,30.3295,29.4637,29.9408,429824.0],["2021-01-29",28.8718,28.9778,28.0943,28.218,621281.0],["2021-02-01",28.4124,28.5537,28.0413,28.5537,1480104.0],["2021-02-02",29.0131,29.075,28.6951,28.9159,268369.0],["2021-02-03",29.0926,29.2428,28.8187,29.1545,307650.0],["2021-02-04",29.5255,29.9673,29.5079,29.9408,708503.0],["2021-02-05",29.7906,29.8524,29.3665,29.6139,609115.0],["2021-02-08",30.25,30.3737,29.8877,30.0909,855421.0],["2021-02-09",30.5945,31.3455,30.5945,31.2483,534574.0],["2021-02-10",31.5663,31.8225,31.3631,31.6017,379408.0],["2021-02-11",31.5929,31.6282,31.2041,31.5575,161455.0],["2021-02-12",32.1229,32.6265,32.1229,32.5558,211561.0],["2021-02-16",33.9075,34.3669,33.9075,34.2167,316723.0],["2021-02-17",34.1019,34.4023,33.9164,34.2874,231356.0],["2021-02-18",34.2167,34.2874,33.8545,34.0754,249708.0],["2021-02-19",34.6673,35.0737,34.632,34.9412,350540.0],["2021-02-22",34.9059,35.542,34.9059,35.2239,225583.0],["2021-02-23",35.3387,35.5331,35.0649,35.3476,480343.0],["2021-02-24",35.2504,35.9925,35.2062,35.9218,841605.0],["2021-02-25",36.178,36.5668,35.4006,35.5508,1368859.0],["2021-02-26",34.9324,35.0649,34.3493,34.897,1986015.0],["2021-03-01",35.5243,36.3547,35.4889,36.1515,558802.0],["2021-03-02",36.77,36.929,36.4784,36.6374,660149.0],["2021-03-03",36.2664,36.823,36.1957,36.4077,518490.0],["2021-03-04",36.3371,36.7523,35.7186,36.019,439825.0],["2021-03-05",36.4166,36.876,35.966,36.77,643138.0],["2021-03-08",36.5933,37.247,36.4078,36.7876,413740.0],["2021-03-09",37.6093,38.2365,37.4502,37.9803,267029.0],["2021-03-10",37.6269,37.8566,37.2294,37.5386,258781.0],["2021-03-11",37.3442,37.6623,37.1764,37.5651,173311.0],["2021-03-12",37.5916,38.1924,37.5739,38.1305,184961.0],["2021-03-15",37.9538,38.3249,37.7595,38.2719,217850.0],["2021-03-16",38.4486,38.5104,38.0068,38.2895,233934.0],["2021-03-17",37.8831,38.1482,37.5298,37.998,198055.0],["2021-03-18",37.7771,38.5899,37.7595,37.8125,246821.0],["2021-03-19",37.4502,37.6534,36.9908,37.4061,450031.0],["2021-03-22",37.2205,37.5121,37.0792,37.3,153722.0],["2021-03-23",37.2559,37.8213,37.1764,37.2294,201973.0],["2021-03-24",37.4502,37.7418,37.2294,37.2824,222387.0],["2021-03-25",37.4644,38.5478,37.4378,38.5034,155475.0],["2021-03-26",38.4057,38.5833,38.0505,38.5389,220325.0],["2021-03-29",38.0683,38.1304,37.6775,38.015,150114.0],["2021-03-30",38.2459,38.5744,38.2015,38.459,99079.0],["2021-03-31",38.1748,38.2459,37.6065,37.9084,145371.0],["2021-04-01",37.9706,38.4501,37.7752,38.3791,126091.0],["2021-04-05",38.6277,38.9207,38.5922,38.8497,93202.0],["2021-04-06",38.3169,38.4501,37.9439,38.086,137535.0],["2021-04-07",38.3791,38.5567,38.237,38.4856,142175.0],["2021-04-08",37.9351,37.9351,37.6154,37.864,121452.0],["2021-04-09",37.9084,38.3258,37.8818,38.3258,237542.0],["2021-04-12",37.8907,38.086,37.793,37.9617,124854.0],["2021-04-13",37.9528,38.237,37.8551,38.2103,129803.0],["2021-04-14",38.1837,38.4057,38.0594,38.1926,132071.0],["2021-04-15",38.5922,38.6721,38.2814,38.5655,158465.0],["2021-04-16",38.0061,38.3435,37.9262,38.3435,176713.0],["2021-04-19",38.6277,38.752,38.3879,38.5478,101966.0],["2021-04-20",37.6331,37.6509,36.9494,37.2069,144443.0],["2021-04-21",36.7451,37.3667,36.6652,37.3667,187745.0],["2021-04-22",36.7007,36.8783,36.3722,36.4343,164548.0],["2021-04-23",36.5676,37.3756,36.5409,37.3135,116812.0],["2021-04-26",37.4467,37.7042,37.4467,37.571,98873.0],["2021-04-27",37.4467,37.7308,37.42,37.7131,120833.0],["2021-04-28",37.864,38.2459,37.864,38.1304,113307.0],["2021-04-29",38.0416,38.1215,37.793,38.015,177126.0],["2021-04-30",37.9528,38.0683,37.5887,37.7042,184858.0],["2021-05-03",38.0416,38.4323,37.9173,38.3524,104337.0],["2021-05-04",37.6598,37.8818,37.3312,37.642,370335.0],["2021-05-05",37.6331,38.157,37.5266,37.9617,190219.0],["2021-05-06",38.2103,38.8053,37.864,38.8053,130318.0],["2021-05-07",38.9918,39.6489,38.903,39.6489,563957.0],["2021-05-10",39.7377,39.9508,39.5068,39.5601,283937.0],["2021-05-11",38.3879,38.6188,38.0416,38.3524,406833.0],["2021-05-12",38.1571,38.459,37.7042,37.8551,197230.0],["2021-05-13",36.5409,37.1714,36.4876,37.0559,242285.0],["2021-05-14",37.8729,38.4057,37.8729,38.3613,181250.0],["2021-05-17",37.7486,37.9439,37.3667,37.9439,150217.0],["2021-05-18",38.0416,38.086,37.6509,37.6509,192797.0],["2021-05-19",37.1181,37.5621,36.7629,37.3845,239604.0],["2021-05-20",37.2779,37.8551,37.198,37.7397,192281.0],["2021-05-21",37.5976,37.793,37.4644,37.6687,177951.0],["2021-05-24",37.5355,37.9795,37.4911,37.864,85676.0],["2021-05-25",37.8995,38.2103,37.7131,37.7486,222799.0],["2021-05-26",37.4999,37.7397,37.3579,37.6864,186920.0],["2021-05-27",38.1393,38.3435,37.4644,38.0683,508077.0],["2021-05-28",38.2192,38.2458,37.8196,37.9262,170527.0],["2021-06-01",37.9528,37.9972,37.6154,37.6775,200014.0],["2021-06-02",38.0416,38.2814,37.8907,38.1393,252389.0],["2021-06-03",37.4555,37.4999,37.2868,37.3223,196509.0],["2021-06-04",37.1891,37.3579,37.0027,37.3046,182281.0],["2021-06-07",37.4023,37.4023,37.1092,37.2335,98564.0],["2021-06-08",37.0737,37.2691,36.8606,37.1803,145990.0],["2021-06-09",36.7807,36.7807,36.4521,36.4787,101450.0],["2021-06-10",37.1536,37.2957,37.0293,37.0648,274452.0],["2021-06-11",37.6331,37.7131,37.2335,37.3401,164651.0],["2021-06-14",37.3579,37.4999,37.1447,37.3046,99595.0],["2021-06-15",37.6331,37.8196,37.4644,37.7752,149289.0],["2021-06-16",37.7752,37.8818,37.3135,37.4111,157537.0],["2021-06-17",36.8606,36.9938,36.3455,36.5409,202076.0],["2021-06-18",35.724,35.8749,35.3599,35.422,204241.0],["2021-06-21",35.7062,36.2567,35.6085,36.239,114338.0],["2021-06-22",35.7151,35.7151,35.4043,35.5286,316620.0],["2021-06-23",35.795,35.8927,35.4487,35.4842,105162.0],["2021-06-24",35.644,35.866,35.4842,35.866,106399.0],["2021-06-25",35.6352,35.9637,35.5641,35.9548,111760.0],["2021-06-28",35.5197,35.5197,34.8981,35.0224,148876.0],["2021-06-29",35.351,35.422,35.0136,35.0668,163310.0],["2021-06-30",33.8414,34.0456,33.4684,33.8325,252595.0],["2021-07-01",34.1078,34.241,33.9746,34.2232,247440.0],["2021-07-02",34.1167,34.4452,33.9391,34.3476,394151.0],["2021-07-06",34.4186,34.4186,33.7792,33.948,177126.0],["2021-07-07",34.0545,34.2499,33.9213,34.1167,163517.0],["2021-07-08",32.8202,32.9801,32.5272,32.7225,317239.0],["2021-07-09",33.5129,34.0989,33.3974,34.0723,365180.0],["2021-07-12",33.6816,34.1256,33.6549,34.0012,103203.0],["2021-07-13",33.6993,33.7082,33.3708,33.4684,159290.0],["2021-07-14",33.2997,33.4063,33.1221,33.2909,135989.0],["2021-07-15",33.7171,34.0545,33.4685,33.726,218469.0],["2021-07-16",33.8059,33.8059,33.0955,33.1843,128050.0],["2021-07-19",32.1986,32.2075,31.4705,31.7102,386419.0],["2021-07-20",31.3284,32.1453,31.284,32.0565,255791.0],["2021-07-21",32.9001,33.5661,32.9001,33.5484,618291.0],["2021-07-22",33.5484,33.5661,33.0245,33.131,395595.0],["2021-07-23",33.5306,33.6017,33.1754,33.4329,950479.0],["2021-07-26",33.5129,33.8237,33.4951,33.7704,489519.0],["2021-07-27",32.7758,33.1665,32.6604,33.1133,235068.0],["2021-07-28",33.3264,33.4507,33.0777,33.3797,193828.0],["2021-07-29",34.3298,34.4364,34.0812,34.17,237955.0],["2021-07-30",33.8148,34.0812,33.2553,33.2909,379820.0],["2021-08-02",33.8592,34.0545,33.3619,33.3797,254245.0],["2021-08-03",34.1788,34.3653,33.7615,34.2055,215170.0],["2021-08-04",34.3032,34.5607,34.2144,34.2854,156197.0],["2021-08-05",34.534,34.6317,34.3387,34.5074,110832.0],["2021-08-06",35.4487,35.5464,35.1024,35.129,174651.0],["2021-08-09",35.0313,35.2356,34.8981,35.1201,117431.0],["2021-08-10",35.4309,35.9282,35.4043,35.8927,430236.0],["2021-08-11",36.461,36.7629,36.2923,36.754,276617.0],["2021-08-12",36.8606,37.0115,36.6386,36.7718,259812.0],["2021-08-13",37.8374,37.9173,37.2691,37.642,374047.0],["2021-08-16",36.4166,36.461,35.6529,36.1946,400543.0],["2021-08-17",35.6352,36.088,35.5552,35.8749,238161.0],["2021-08-18",35.6884,36.2923,35.6174,35.8749,147433.0],["2021-08-19",35.2846,35.5606,35.1422,35.4716,153413.0],["2021-08-20",35.249,35.6318,35.1243,35.6318,141659.0],["2021-08-23",36.5044,36.8516,36.4599,36.8249,229604.0],["2021-08-24",36.629,37.5283,36.6112,37.4749,167331.0],["2021-08-25",37.5906,37.9557,37.5283,37.929,165682.0],["2021-08-26",37.7242,37.7509,37.3324,37.4215,144959.0],["2021-08-27",37.1276,37.6262,37.1276,37.6173,91140.0],["2021-08-30",37.5817,37.6084,37.2434,37.466,108461.0],["2021-08-31",37.1276,37.3947,36.9229,37.0831,226304.0],["2021-09-01",38.0714,38.1426,37.1454,37.742,397554.0],["2021-09-02",39.0864,39.4515,38.7303,39.2022,203313.0],["2021-09-03",39.22,39.4158,39.1933,39.3001,107739.0],["2021-09-07",39.3535,39.5494,39.2111,39.2111,110008.0],["2021-09-08",39.22,39.309,38.7926,38.8549,134752.0],["2021-09-09",37.9468,38.107,37.3146,37.3769,528697.0],["2021-09-10",37.9913,38.018,37.4126,37.4126,250533.0],["2021-09-13",37.8933,38.018,37.5372,37.7865,122895.0],["2021-09-14",37.3146,37.3502,36.7537,36.9763,114338.0],["2021-09-15",37.2167,37.368,37.0119,37.368,107121.0],["2021-09-16",37.19,37.5639,37.0208,37.5372,191972.0],["2021-09-17",37.0564,37.2256,36.5756,36.6825,151454.0],["2021-09-20",33.8357,33.9918,32.8994,33.3951,326400.0],["2021-09-21",34.3865,34.5334,33.9918,34.2029,232000.0],["2021-09-22",35.3687,35.8736,35.3503,35.387,202600.0],["2021-09-23",35.1484,35.5523,35.1484,35.2402,224000.0],["2021-09-24",34.8914,35.2402,34.8914,35.1667,138700.0],["2021-09-27",35.8736,36.406,35.8277,36.2499,142500.0],["2021-09-28",35.4329,35.6349,35.3136,35.3687,185100.0],["2021-09-29",35.7818,35.9103,35.6533,35.7634,106200.0],["2021-09-30",36.1489,36.4335,35.9654,35.9654,111900.0],["2021-10-01",36.3601,36.6722,35.9562,36.4335,120200.0],["2021-10-04",36.3876,37.7003,35.8185,36.9292,2541200.0],["2021-10-05",36.8374,37.6911,36.5804,37.4983,2653600.0],["2021-10-06",37.3331,38.0675,37.1587,37.9206,838200.0],["2021-10-07",37.9848,38.9762,37.9757,38.5999,1205500.0],["2021-10-08",37.9114,38.453,37.7645,37.9848,437400.0],["2021-10-11",37.9298,37.9757,37.4341,37.4341,132200.0],["2021-10-12",37.1495,37.278,36.819,37.0118,295600.0],["2021-10-13",36.7731,36.9567,36.2866,36.9108,406400.0],["2021-10-14",37.1771,37.2964,37.0394,37.2413,287900.0],["2021-10-15",37.5809,37.6636,37.2321,37.4708,328300.0],["2021-10-18",36.7089,36.8007,36.4978,36.764,302100.0],["2021-10-19",37.122,37.5993,37.0853,37.5901,269200.0],["2021-10-20",36.9476,37.3515,36.8466,37.2229,253500.0],["2021-10-21",37.1312,37.5626,37.0944,37.3606,175100.0],["2021-10-22",37.535,37.7554,37.2505,37.535,150600.0],["2021-10-25",37.6727,37.7645,37.5442,37.581,107900.0],["2021-10-26",38.2327,38.3153,37.9849,38.1593,197000.0],["2021-10-27",38.1776,38.4255,37.9481,38.0216,91700.0],["2021-10-28",38.0307,38.2786,37.9757,38.2694,131500.0],["2021-10-29",38.0491,38.1593,37.7278,37.9114,136700.0],["2021-11-01",38.0583,38.2511,38.0032,38.2511,100600.0],["2021-11-02",37.7554,37.8013,37.4065,37.4433,146300.0],["2021-11-03",37.4065,37.7645,37.3515,37.6636,142600.0],["2021-11-04",37.0944,37.1128,36.7089,36.9108,809200.0],["2021-11-05",36.764,36.8925,36.5712,36.6722,444800.0],["2021-11-08",37.1679,37.4249,37.1312,37.3331,161100.0],["2021-11-09",37.1679,37.3239,36.8833,37.0853,145200.0],["2021-11-10",36.9567,37.2413,36.7823,36.9108,149900.0],["2021-11-11",37.0577,37.122,36.8649,36.9567,160000.0],["2021-11-12",37.0669,37.3331,37.0118,37.2229,138500.0],["2021-11-15",37.1587,37.2505,37.0577,37.1036,118800.0],["2021-11-16",36.9108,37.1403,36.8374,36.9017,169300.0],["2021-11-17",37.0118,37.0577,36.764,36.8558,102700.0],["2021-11-18",36.865,36.865,36.3234,36.3784,151800.0],["2021-11-19",35.7267,35.9929,35.6165,35.6992,139700.0],["2021-11-22",35.2677,35.4697,35.0566,35.0749,206000.0],["2021-11-23",35.2402,35.488,35.1484,35.2953,136300.0],["2021-11-24",34.6986,35.0749,34.5792,34.9831,163700.0],["2021-11-26",32.4863,32.5689,31.8162,31.9355,427700.0],["2021-11-29",32.1191,32.1283,31.5316,31.8162,775500.0],["2021-11-30",31.6602,31.7428,30.6871,31.0176,610600.0],["2021-12-01",31.8254,32.1467,30.8065,30.8065,661300.0],["2021-12-02",30.7697,31.2654,30.7697,31.1002,1977300.0],["2021-12-03",31.4123,31.4582,30.4393,30.8248,438800.0],["2021-12-06",31.3664,31.8713,31.2838,31.4582,425200.0],["2021-12-07",31.9631,32.1834,31.7979,31.9998,470700.0],["2021-12-08",32.0273,32.2935,31.9631,32.0824,412200.0],["2021-12-09",31.9447,32.0365,31.5133,31.8254,689600.0],["2021-12-10",31.9631,31.9723,31.3756,31.5592,521500.0],["2021-12-13",31.1553,31.1828,30.7697,30.9533,534600.0],["2021-12-14",30.8983,31.1645,30.733,30.7606,388700.0],["2021-12-15",30.9717,30.9901,30.4944,30.9809,335100.0],["2021-12-16",31.1002,31.2471,30.8891,31.036,2019800.0],["2021-12-17",31.0635,31.1736,30.7697,30.7789,920100.0],["2021-12-20",29.8059,29.8243,29.3102,29.659,388300.0],["2021-12-21",29.8702,30.4485,29.8702,30.3108,479400.0],["2021-12-22",30.6963,31.0451,30.5494,30.9992,288200.0],["2021-12-23",31.2379,31.4215,31.1277,31.1645,265600.0],["2021-12-27",31.2104,31.4582,31.0176,31.394,234900.0],["2021-12-28",31.2379,31.5684,31.1828,31.3848,237400.0],["2021-12-29",31.6418,31.6693,31.4031,31.55,365100.0],["2021-12-30",31.55,31.6877,31.449,31.5316,439400.0],["2021-12-31",31.5592,31.6877,31.4031,31.6051,217700.0],["2022-01-03",31.6969,32.3027,31.6969,32.3027,294600.0],["2022-01-04",32.7433,32.8168,32.523,32.624,315400.0],["2022-01-05",32.367,32.4129,31.6877,31.6969,313900.0],["2022-01-06",31.8162,32.1375,31.6602,32.0549,272100.0],["2022-01-07",32.523,33.0187,32.523,32.982,252000.0],["2022-01-10",32.468,32.5414,31.9723,32.5139,478500.0],["2022-01-11",32.4404,33.0554,32.3394,32.8902,846500.0],["2022-01-12",32.5506,32.7984,32.4037,32.7158,397400.0],["2022-01-13",33.6429,33.8173,33.4593,33.5144,555300.0],["2022-01-14",33.1472,33.3859,32.9728,33.3217,344700.0],["2022-01-18",32.266,32.6515,32.0916,32.3945,484000.0],["2022-01-19",32.1375,32.4404,32.0549,32.0549,398400.0],["2022-01-20",32.9637,33.4318,32.6974,32.7158,477500.0],["2022-01-21",32.6883,32.6883,31.9814,32.1467,621400.0],["2022-01-24",31.2838,31.4215,30.2098,31.3389,715800.0],["2022-01-25",30.6229,31.091,30.1823,30.9717,1345000.0],["2022-01-26",31.5867,31.8346,30.9717,31.2287,594400.0],["2022-01-27",31.3848,31.4582,30.678,30.8065,440100.0],["2022-01-28",30.4301,30.7055,30.118,30.6963,305200.0],["2022-01-31",30.5953,31.2012,30.5678,31.1736,946000.0],["2022-02-01",30.6504,31.2838,30.5586,31.2471,794900.0],["2022-02-02",31.4215,31.6602,31.3205,31.5684,655200.0],["2022-02-03",31.2287,31.3756,30.7606,30.7698,294000.0],["2022-02-04",30.3567,30.9809,30.3567,30.7789,368100.0],["2022-02-07",31.3205,31.5867,31.1645,31.2838,292900.0],["2022-02-08",31.1736,31.5592,31.1736,31.4307,331100.0],["2022-02-09",31.3664,31.4031,31.1094,31.1645,416400.0],["2022-02-10",31.1002,31.6234,30.8707,30.9442,375900.0],["2022-02-11",30.7147,30.8891,29.8702,29.9436,362700.0],["2022-02-14",29.4295,29.5764,29.1266,29.3653,415700.0],["2022-02-15",29.9803,30.2924,29.9344,30.1639,293500.0],["2022-02-16",30.2832,30.6504,30.2649,30.5127,290700.0],["2022-02-17",30.1914,30.2098,29.5856,29.6866,359800.0],["2022-02-18",29.4204,29.5581,28.9614,29.0348,296300.0],["2022-02-22",29.2,29.402,28.8145,29.0165,425800.0],["2022-02-23",29.6682,29.7508,28.7778,28.8512,415000.0],["2022-02-24",27.5845,27.9792,27.1071,27.9425,691600.0],["2022-02-25",28.7962,29.4387,28.7319,29.402,865100.0],["2022-02-28",27.8231,28.2637,27.5569,27.7497,616500.0],["2022-03-01",26.9511,26.997,25.8771,26.0331,668700.0],["2022-03-02",27.4559,28.1536,27.4559,27.6854,832200.0],["2022-03-03",27.7772,27.8048,27.0704,27.4376,1156500.0],["2022-03-04",26.8226,26.9786,25.7302,26.0882,1731800.0],["2022-03-07",25.3905,25.5466,24.2615,24.2982,1454400.0],["2022-03-08",25.1335,25.822,24.5552,25.0509,977200.0],["2022-03-09",26.2718,27.2356,26.2442,27.0612,978900.0],["2022-03-10",26.4646,26.5288,25.8771,26.0974,585900.0],["2022-03-11",26.0607,26.2901,25.3263,25.3355,486700.0],["2022-03-14",25.2161,25.6476,24.7939,24.8673,825100.0],["2022-03-15",24.2339,24.4818,23.9585,24.4267,1395600.0],["2022-03-16",25.3171,25.9413,25.2161,25.9321,1532900.0],["2022-03-17",25.4823,26.336,25.3722,26.3177,750400.0],["2022-03-18",25.6843,26.3452,25.6476,26.336,434500.0],["2022-03-21",26.4921,26.7675,26.2167,26.3728,494100.0],["2022-03-22",27.6579,27.7956,27.3733,27.4192,639400.0],["2022-03-23",26.8685,26.896,26.4462,26.4829,339100.0],["2022-03-24",26.4246,26.7115,26.258,26.7115,436100.0],["2022-03-25",26.2117,26.4616,25.9896,26.4616,1261600.0],["2022-03-28",26.3135,26.5079,26.1284,26.5079,601100.0],["2022-03-29",27.7852,27.961,27.4982,27.8962,855300.0],["2022-03-30",27.6741,27.8222,27.1373,27.2113,382100.0],["2022-03-31",27.8685,27.9147,27.3779,27.3779,528300.0],["2022-04-01",27.3131,27.6001,27.128,27.6001,338200.0],["2022-04-04",27.4705,27.7667,27.3872,27.7481,305200.0],["2022-04-05",27.8592,27.8777,27.2854,27.3964,376200.0],["2022-04-06",27.0725,27.2576,26.8411,27.0262,372800.0],["2022-04-07",26.73,26.8226,26.2395,26.7115,362400.0],["2022-04-08",26.5449,26.9429,26.5079,26.7578,494300.0],["2022-04-11",25.7212,26.1377,25.3695,25.4157,856200.0],["2022-04-12",25.5731,26.0081,25.4528,25.5268,505000.0],["2022-04-13",25.6471,26.258,25.6286,26.221,417500.0],["2022-04-14",26.1654,26.258,25.9155,25.9155,382700.0],["2022-04-18",25.7119,26.0544,25.6194,25.86,363600.0],["2022-04-19",25.5453,25.9896,25.5268,25.9711,831600.0],["2022-04-20",25.9803,26.5172,25.8508,26.1284,493200.0],["2022-04-21",26.5079,26.6652,25.8137,25.8415,483500.0],["2022-04-22",25.4065,25.4065,24.8697,24.9252,598100.0],["2022-04-25",24.0367,24.1848,23.4906,24.157,695700.0],["2022-04-26",23.6757,23.7497,22.852,22.9075,693600.0],["2022-04-27",22.9815,23.2777,22.889,23.1019,564100.0],["2022-04-28",23.361,23.7868,23.1481,23.722,745600.0],["2022-04-29",23.5739,23.9256,23.2037,23.2314,531600.0],["2022-05-02",23.3055,23.4258,22.7501,23.2592,551900.0],["2022-05-03",23.722,23.759,23.324,23.4536,533100.0],["2022-05-04",23.3332,23.8608,23.0186,23.7775,545800.0],["2022-05-05",22.8797,22.8797,21.9264,22.0837,518900.0],["2022-05-06",21.7135,21.7228,21.1119,21.2785,888300.0],["2022-05-09",20.862,20.899,20.3159,20.3715,716100.0],["2022-05-10",20.788,20.8435,20.2141,20.5751,947000.0],["2022-05-11",21.2785,21.8246,21.0564,21.0841,1211300.0],["2022-05-12",20.9823,21.0194,20.5103,20.9268,693200.0],["2022-05-13",21.6395,22.1023,21.621,22.1023,462400.0],["2022-05-16",22.4725,22.5558,22.0282,22.3799,810800.0],["2022-05-17",23.5739,23.9071,23.4906,23.796,785800.0],["2022-05-18",23.3425,23.4351,22.6021,22.6576,420800.0],["2022-05-19",22.6391,23.1019,22.5743,22.963,558300.0],["2022-05-20",23.722,23.7775,22.9538,23.5554,628200.0],["2022-05-23",23.833,23.9719,23.6109,23.833,507600.0],["2022-05-24",23.6202,23.9811,23.3888,23.8886,537700.0],["2022-05-25",22.926,23.3703,22.8334,23.2129,500500.0],["2022-05-26",23.2222,23.796,23.2222,23.7497,453600.0],["2022-05-27",24.3699,24.3699,24.0552,24.3143,309000.0],["2022-05-31",24.5827,24.7031,24.3051,24.4254,818900.0],["2022-06-01",24.1292,24.1848,23.5276,23.8238,473400.0],["2022-06-02",23.8793,24.4902,23.8053,24.4902,333200.0],["2022-06-03",24.2125,24.2866,23.8886,23.9719,240700.0],["2022-06-06",24.9437,25.0825,24.666,24.8049,507700.0],["2022-06-07",24.157,24.7031,24.0367,24.7031,686700.0],["2022-06-08",24.3514,24.7308,24.3143,24.4532,563800.0],["2022-06-09",24.1848,24.231,23.7497,23.7497,471200.0],["2022-06-10",22.9445,22.9723,22.4169,22.6761,749300.0],["2022-06-13",22.093,22.5095,21.9542,22.1023,706300.0],["2022-06-14",21.8524,22.0375,21.4173,21.6487,1147600.0],["2022-06-15",22.5373,22.8797,22.1023,22.6761,828100.0],["2022-06-16",21.7505,21.8801,21.5654,21.695,736900.0],["2022-06-17",21.9819,22.13,21.7413,21.8153,703300.0],["2022-06-21",22.3429,22.5743,22.2689,22.454,620700.0],["2022-06-22",21.2785,21.8431,21.2415,21.4729,997000.0],["2022-06-23",21.5562,21.7413,21.3063,21.6302,622000.0],["2022-06-24",22.2874,22.8797,22.2874,22.8612,517400.0],["2022-06-27",23.1481,23.3332,22.9167,23.1111,605000.0],["2022-06-28",24.0737,24.2588,23.6109,23.6294,849600.0],["2022-06-29",23.5831,23.6109,23.0741,23.1111,445100.0],["2022-06-30",22.9445,23.3518,22.6298,23.2407,501000.0],["2022-07-01",22.963,23.6017,22.8427,23.5831,409200.0],["2022-07-05",21.6302,21.8986,21.4451,21.8894,769600.0],["2022-07-06",21.8894,22.2041,21.8153,22.0467,849400.0],["2022-07-07",22.6391,23.1111,22.6206,23.0648,553400.0],["2022-07-08",22.6021,22.8705,22.4447,22.6761,365500.0],["2022-07-11",22.6021,22.6206,22.2966,22.3244,405000.0],["2022-07-12",21.8616,22.528,21.8616,22.2133,449100.0],["2022-07-13",21.9357,22.167,21.5747,22.0375,487200.0],["2022-07-14",21.5747,21.6025,21.1212,21.4914,830700.0],["2022-07-15",21.4266,21.8894,21.223,21.8616,510400.0],["2022-07-18",22.528,22.852,22.3799,22.4632,580600.0],["2022-07-19",22.5743,23.398,22.5558,23.2407,675500.0],["2022-07-20",22.6206,22.7594,22.3892,22.5928,698200.0],["2022-07-21",22.1856,22.6668,22.1208,22.6483,390900.0],["2022-07-22",22.9445,23.1204,22.4077,22.5743,309900.0],["2022-07-25",22.4817,22.6391,22.2966,22.5558,631200.0],["2022-07-26",22.1856,22.3892,22.13,22.2411,560500.0],["2022-07-27",22.1671,22.6576,22.1208,22.6391,437600.0],["2022-07-28",22.3059,22.6391,22.0652,22.6113,382600.0],["2022-07-29",22.7131,23.1481,22.6576,23.0741,518300.0],["2022-08-01",22.8612,22.8612,22.3522,22.5188,576300.0],["2022-08-02",22.0282,22.1948,21.8246,21.8431,625300.0],["2022-08-03",21.9912,22.454,21.8894,22.4169,415800.0],["2022-08-04",22.3151,22.4632,22.2874,22.3429,265400.0],["2022-08-05",21.9449,22.2781,21.8801,22.1485,468000.0],["2022-08-08",22.8427,23.0278,22.7224,22.8057,482400.0],["2022-08-09",22.6946,22.7594,22.3614,22.5002,521400.0],["2022-08-10",22.8612,22.9815,22.7316,22.852,559900.0],["2022-08-11",22.8797,22.9353,22.5928,22.6576,1123900.0],["2022-08-12",22.5928,22.8797,22.528,22.7872,1668900.0],["2022-08-15",22.454,22.5002,22.2411,22.3151,1131900.0],["2022-08-16",22.2781,22.4632,22.0837,22.2411,1122500.0],["2022-08-17",21.4081,21.4081,21.0286,21.2507,2446600.0],["2022-08-18",21.7019,21.7577,21.5438,21.6554,650300.0],["2022-08-19",21.2833,21.367,20.9484,21.0321,441400.0],["2022-08-22",20.8833,20.9112,20.6322,20.874,2067200.0],["2022-08-23",20.9763,21.274,20.9112,20.9856,703900.0],["2022-08-24",20.2973,20.6136,20.288,20.4554,763100.0],["2022-08-25",20.0461,20.4833,19.9996,20.3624,655100.0],["2022-08-26",20.6508,20.6973,19.7578,19.7578,644300.0],["2022-08-29",19.6647,19.9066,19.6275,19.7112,621900.0],["2022-08-30",20.0089,20.074,19.6089,19.7484,850600.0],["2022-08-31",19.7019,19.7857,19.4694,19.6368,956800.0],["2022-09-01",19.0229,19.2368,18.8461,19.2089,968800.0],["2022-09-02",19.8415,20.2415,19.581,19.6647,771400.0],["2022-09-06",20.1019,20.167,19.7764,19.8973,1489300.0],["2022-09-07",19.5345,19.8694,19.4787,19.8415,2318100.0],["2022-09-08",19.6275,20.2043,19.5531,20.1019,1379700.0],["2022-09-09",20.6508,20.9949,20.6415,20.9484,1817100.0],["2022-09-12",21.1996,21.4507,21.1531,21.4042,1104300.0],["2022-09-13",20.7252,21.088,20.6787,20.7066,1859600.0],["2022-09-14",20.4833,20.6508,20.2601,20.474,1542400.0],["2022-09-15",20.3252,20.8647,20.3252,20.5484,1181100.0],["2022-09-16",20.6601,20.8089,20.4275,20.6042,709100.0],["2022-09-19",20.3624,20.874,20.2415,20.8461,558700.0],["2022-09-20",20.6508,20.7066,20.2136,20.4182,842200.0],["2022-09-21",20.3438,20.5577,19.981,19.9996,699900.0],["2022-09-22",20.1298,20.2136,19.7112,19.8508,1052600.0],["2022-09-23",19.3578,19.395,18.7717,19.0136,1028900.0],["2022-09-26",19.0043,19.2461,18.7531,18.902,1082300.0],["2022-09-27",18.902,18.9857,18.1671,18.3531,1478500.0],["2022-09-28",17.795,18.4741,17.6927,18.3717,978900.0],["2022-09-29",17.9159,18.0834,17.5997,18.0183,936400.0],["2022-09-30",18.4089,18.9485,18.3531,18.5299,2159300.0],["2022-10-03",18.5857,19.1438,18.2694,18.902,1189700.0],["2022-10-04",19.8043,20.7252,19.8043,20.6787,3166100.0],["2022-10-05",20.0275,20.1577,19.6461,19.8508,1164600.0],["2022-10-06",20.0275,20.2043,19.6089,19.7671,812200.0],["2022-10-07",19.5159,19.5345,19.1624,19.3671,832500.0],["2022-10-10",19.5252,19.581,19.1438,19.395,851200.0],["2022-10-11",18.7252,18.8834,18.2694,18.4089,1228000.0],["2022-10-12",17.9717,18.1206,17.8787,18.0089,752000.0],["2022-10-13",18.3996,19.5438,18.1206,19.3671,1456800.0],["2022-10-14",18.8647,19.0043,18.2973,18.3066,944900.0],["2022-10-17",19.0601,19.2647,19.0601,19.0973,813400.0],["2022-10-18",19.5066,19.5438,19.1531,19.3113,777900.0],["2022-10-19",19.0322,19.1345,18.7252,18.9671,731800.0],["2022-10-20",18.902,19.2833,18.7903,18.8368,1118800.0],["2022-10-21",18.3624,19.1531,18.2787,19.1531,1046800.0],["2022-10-24",17.1532,17.4415,16.9299,17.1066,1484300.0],["2022-10-25",17.1252,17.7485,17.1252,17.7485,923900.0],["2022-10-26",17.7113,17.9717,17.6741,17.7485,876800.0],["2022-10-27",17.795,17.981,17.5345,17.5438,845000.0],["2022-10-28",17.3671,17.5997,17.2555,17.5438,689800.0],["2022-10-31",17.5252,17.7113,17.4601,17.488,963000.0],["2022-11-01",18.5392,18.5764,18.0648,18.0927,1216900.0],["2022-11-02",18.0741,18.3624,17.6741,17.6927,1327400.0],["2022-11-03",17.1345,17.4973,17.1159,17.4508,1348800.0],["2022-11-04",19.2926,19.5252,19.0787,19.5066,1210300.0],["2022-11-07",19.395,19.4973,19.2833,19.3578,872600.0],["2022-11-08",19.4322,19.6833,19.274,19.5159,890800.0],["2022-11-09",19.181,19.3671,18.8554,18.9485,817300.0],["2022-11-10",19.9996,20.381,19.888,20.3438,766000.0],["2022-11-11",22.1298,22.3251,21.8135,22.1949,1103900.0],["2022-11-14",21.8972,21.9065,21.6182,21.6554,779400.0],["2022-11-15",22.3531,22.4275,21.7391,21.9531,681100.0],["2022-11-16",21.7763,21.8414,21.6089,21.767,456500.0],["2022-11-17",21.7856,22.1763,21.7856,22.1577,571000.0],["2022-11-18",21.9903,22.0089,21.488,21.7205,760500.0],["2022-11-21",21.1159,21.1996,20.9391,21.1531,577100.0],["2022-11-22",20.8833,21.1252,20.8089,21.1159,470100.0],["2022-11-23",21.1345,21.4042,21.1252,21.3298,286700.0],["2022-11-25",21.181,21.4321,21.181,21.3298,288500.0],["2022-11-28",21.0135,21.0973,20.7159,20.8089,655800.0],["2022-11-29",21.6368,21.8042,21.581,21.6833,508100.0],["2022-11-30",22.0182,22.2693,21.7205,22.2135,728400.0],["2022-12-01",23.6274,23.6367,22.9949,23.0693,1594800.0],["2022-12-02",23.2461,23.6461,23.2275,23.5716,685800.0],["2022-12-05",24.8832,25.0042,24.3995,24.6414,1657900.0],["2022-12-06",24.6042,24.7344,24.2507,24.4274,811900.0],["2022-12-07",23.8135,24.2879,23.7949,23.8879,764600.0],["2022-12-08",24.2972,24.4181,24.0646,24.1205,535900.0],["2022-12-09",24.8274,25.1065,24.7716,24.8088,709700.0],["2022-12-12",24.2321,24.4832,24.0832,24.4739,588400.0],["2022-12-13",25.5623,25.6832,25.06,25.1902,706300.0],["2022-12-14",25.0507,25.3018,24.7716,25.0042,617900.0],["2022-12-15",24.4832,24.5391,24.0739,24.1391,556000.0],["2022-12-16",23.8135,24.0274,23.7298,23.9623,789800.0],["2022-12-19",23.8972,24.0646,23.7019,23.8135,630500.0],["2022-12-20",23.8972,24.1019,23.8507,24.0088,529600.0],["2022-12-21",24.3344,24.7716,24.3251,24.6879,459700.0],["2022-12-22",24.7251,24.7623,24.3716,24.66,649600.0],["2022-12-23",24.9204,24.9763,24.6693,24.8367,455900.0],["2022-12-27",24.8553,25.2832,24.6879,25.2739,472300.0],["2022-12-28",25.6274,25.7018,24.9949,25.0135,689500.0],["2022-12-29",25.2367,25.6274,25.2088,25.5716,556600.0],["2022-12-30",25.3763,25.6274,25.3669,25.5623,336100.0],["2023-01-03",26.1948,26.3716,25.9716,26.1855,516000.0],["2023-01-04",27.339,27.9064,27.3018,27.8878,548300.0],["2023-01-05",27.3297,27.3948,26.8553,27.0506,629000.0],["2023-01-06",27.0599,27.8134,26.9855,27.7111,513900.0],["2023-01-09",28.3436,28.4739,28.1669,28.1948,751300.0],["2023-01-10",27.9343,28.3715,27.8599,28.3622,382800.0],["2023-01-11",28.1018,28.4646,28.046,28.4367,585600.0],["2023-01-12",29.2366,29.3297,28.7436,29.1343,594000.0],["2023-01-13",29.0692,29.5622,29.0692,29.5343,402700.0],["2023-01-17",30.2692,30.4087,29.7948,29.7948,1400700.0],["2023-01-18",30.2692,30.3901,29.7669,29.7762,971200.0],["2023-01-19",29.711,29.7855,29.3762,29.6738,817500.0],["2023-01-20",30.0459,30.3064,29.9064,30.2971,487500.0],["2023-01-23",29.7669,30.2599,29.7576,30.1669,493600.0],["2023-01-24",30.0087,30.2227,29.9064,30.1575,373900.0],["2023-01-25",30.1017,31.1064,30.0459,30.9668,757200.0],["2023-01-26",31.7761,31.9715,31.4599,31.9436,714100.0],["2023-01-27",31.3947,31.925,31.2831,31.8226,749500.0],["2023-01-30",30.6506,31.0785,30.6227,30.6971,829600.0],["2023-01-31",30.7157,31.0971,30.5482,31.0226,451300.0],["2023-02-01",30.7901,31.5157,30.632,31.4226,679700.0],["2023-02-02",31.0506,31.0785,30.6599,30.8738,497200.0],["2023-02-03",30.5575,30.6692,30.2227,30.3157,723500.0],["2023-02-06",29.2273,29.3111,28.8832,29.2087,1901600.0],["2023-02-07",28.9483,29.5901,28.8366,29.5343,1769400.0],["2023-02-08",29.3762,29.4413,29.0785,29.339,1570500.0],["2023-02-09",29.5436,29.5994,29.1064,29.125,1537200.0],["2023-02-10",28.7529,28.8739,28.5948,28.8087,534100.0],["2023-02-13",28.9669,29.4413,28.9018,29.3669,408100.0],["2023-02-14",29.0878,29.4599,29.0041,29.3018,483000.0],["2023-02-15",29.0227,29.4413,29.0041,29.4413,422900.0],["2023-02-16",28.9855,29.4134,28.9297,29.1994,347900.0],["2023-02-17",29.0227,29.3762,29.0041,29.3483,373100.0],["2023-02-21",28.3622,28.6227,28.1297,28.2506,426600.0],["2023-02-22",27.8971,28.0646,27.7855,27.9157,811500.0],["2023-02-23",27.9902,28.1483,27.5995,27.8971,473500.0],["2023-02-24",27.0413,27.339,26.9948,27.339,436100.0],["2023-02-27",28.0553,28.2413,27.9902,28.0925,462900.0],["2023-02-28",28.3808,28.7529,28.2971,28.4925,397500.0],["2023-03-01",29.0227,29.1343,28.818,28.9018,357700.0],["2023-03-02",28.2227,28.4739,28.0646,28.4739,325300.0],["2023-03-03",28.2785,28.5762,28.1576,28.5762,352600.0],["2023-03-06",28.2692,28.4646,28.1762,28.2134,349000.0],["2023-03-07",28.7715,28.7808,27.8599,27.8692,475000.0],["2023-03-08",28.1576,28.3343,27.832,28.0088,516500.0],["2023-03-09",28.5762,28.6134,27.7948,27.8227,836100.0],["2023-03-10",27.6646,27.739,26.8088,26.939,874400.0],["2023-03-13",26.1204,26.6785,25.9902,26.3065,1101400.0],["2023-03-14",26.8088,26.9483,26.4832,26.6692,925600.0],["2023-03-15",23.3205,23.9344,23.0414,23.8135,1176100.0],["2023-03-16",22.8368,23.9065,22.7716,23.8228,1158600.0],["2023-03-17",23.0879,23.1065,22.6879,22.7623,911300.0],["2023-03-20",22.8461,23.2833,22.7996,23.0879,820500.0],["2023-03-21",24.167,24.4181,24.0832,24.2786,959800.0],["2023-03-22",24.4646,24.8181,24.0739,24.0833,986700.0],["2023-03-23",24.9205,24.9863,24.0654,24.3379,889800.0],["2023-03-24",23.5862,23.7553,23.2479,23.7553,600200.0],["2023-03-27",23.7553,23.9338,23.558,23.8587,499500.0],["2023-03-28",23.9056,24.2721,23.8493,24.1406,579600.0],["2023-03-29",25.0333,25.3716,24.9487,25.2588,782800.0],["2023-03-30",26.1139,26.1327,25.7474,25.7944,513100.0],["2023-03-31",25.5877,25.7474,25.5783,25.6911,333800.0],["2023-04-03",26.0105,26.2361,25.8508,25.9918,409500.0],["2023-04-04",26.4616,26.4992,25.9824,26.1045,485900.0],["2023-04-05",25.879,26.0011,25.7098,25.9918,370700.0],["2023-04-06",26.0293,26.6401,26.0199,26.6401,446300.0],["2023-04-10",26.4992,26.6307,26.2737,26.4804,320100.0],["2023-04-11",26.7153,26.7999,26.6213,26.7247,290400.0],["2023-04-12",27.2697,27.2791,26.8845,26.9408,409100.0],["2023-04-13",27.3355,27.4295,27.1852,27.3825,366600.0],["2023-04-14",27.4201,27.5516,27.1664,27.3261,365000.0],["2023-04-17",26.7435,26.8751,26.5368,26.8751,467700.0],["2023-04-18",27.2885,27.5047,27.2509,27.4107,352200.0],["2023-04-19",27.1382,27.4483,27.1194,27.4389,394500.0],["2023-04-20",26.9033,27.157,26.8657,27.0066,414100.0],["2023-04-21",26.6026,26.9033,26.5274,26.8281,368300.0],["2023-04-24",26.8751,27.0348,26.8093,26.9126,309600.0],["2023-04-25",26.5932,26.6026,26.1327,26.2079,353100.0],["2023-04-26",26.2455,26.4146,25.9354,26.0387,471300.0],["2023-04-27",26.6401,27.6362,26.6119,27.5798,696500.0],["2023-04-28",28.388,28.8296,28.3598,28.8014,554400.0],["2023-05-01",28.8014,29.0457,28.5759,28.6699,271400.0],["2023-05-02",28.6605,28.6605,28.0121,28.3222,441800.0],["2023-05-03",28.3504,28.4537,28.0497,28.0967,472200.0],["2023-05-04",27.749,27.8523,27.1852,27.5234,560600.0],["2023-05-05",28.0309,28.5101,28.0121,28.4349,267300.0],["2023-05-08",28.5101,28.7356,28.3504,28.4819,222200.0],["2023-05-09",27.5234,28.0027,27.5234,27.9369,368000.0],["2023-05-10",28.3034,28.3034,27.7396,28.0121,438000.0],["2023-05-11",27.3731,27.8711,27.3073,27.8523,313100.0],["2023-05-12",27.514,27.5516,26.8281,27.0536,719200.0],["2023-05-15",27.3355,27.702,27.3167,27.5986,284100.0],["2023-05-16",27.016,27.157,26.6777,26.6777,478700.0],["2023-05-17",27.0066,27.3825,26.8845,27.2979,360300.0],["2023-05-18",27.1006,27.4295,26.9972,27.3825,373200.0],["2023-05-19",27.702,27.8054,27.5516,27.702,360200.0],["2023-05-22",27.5234,27.8523,27.5234,27.7584,344300.0],["2023-05-23",27.2415,27.5328,26.9502,27.0442,853800.0],["2023-05-24",25.8414,25.926,25.4843,25.7286,845900.0],["2023-05-25",25.8226,26.1045,25.6629,26.0481,1472400.0],["2023-05-26",26.0387,26.3394,26.0105,26.2643,783500.0],["2023-05-30",26.518,26.6119,26.3206,26.4428,563400.0],["2023-05-31",25.0615,25.0991,24.4695,24.8359,714000.0],["2023-06-01",25.2682,25.8884,25.2682,25.8696,423400.0],["2023-06-02",27.1382,27.2791,26.9408,27.1382,490300.0],["2023-06-05",26.7717,26.8187,26.4334,26.518,348600.0],["2023-06-06",26.5744,26.8751,26.5556,26.8563,507100.0],["2023-06-07",26.6683,26.7529,26.5368,26.6119,315000.0],["2023-06-08",26.565,26.6777,26.3112,26.6119,272500.0],["2023-06-09",26.5274,26.5838,26.3582,26.4616,302100.0],["2023-06-12",26.4804,26.5462,26.1985,26.3113,336200.0],["2023-06-13",26.6213,26.7999,26.424,26.471,465400.0],["2023-06-14",27.3355,27.4295,26.8281,27.0348,455300.0],["2023-06-15",26.9878,27.4953,26.9784,27.4389,367300.0],["2023-06-16",27.2603,27.3449,27.1194,27.1476,289600.0],["2023-06-20",26.6871,26.6871,26.2737,26.424,320100.0],["2023-06-21",26.4428,26.5274,26.2737,26.2737,334200.0],["2023-06-22",26.1421,26.1421,25.9354,26.1139,252900.0],["2023-06-23",25.7005,25.9636,25.6065,25.8884,316600.0],["2023-06-26",25.5877,25.9072,25.5783,25.8226,285600.0],["2023-06-27",26.2455,26.4804,26.1421,26.4334,407600.0],["2023-06-28",26.4146,26.5086,26.2925,26.377,252900.0],["2023-06-29",25.738,25.8602,25.6535,25.8226,329500.0],["2023-06-30",26.3112,26.6589,26.2737,26.6119,327600.0],["2023-07-03",26.4146,26.6777,26.4052,26.5838,229000.0],["2023-07-05",25.7286,25.738,25.4373,25.4843,442400.0],["2023-07-06",25.0615,25.0897,24.695,25.0521,410900.0],["2023-07-07",25.0239,25.4092,25.0239,25.2682,459700.0],["2023-07-10",25.2024,25.5125,25.1742,25.2682,481800.0],["2023-07-11",25.2494,25.5313,25.2494,25.4937,315100.0],["2023-07-12",26.1327,26.1985,25.8132,25.9448,923100.0],["2023-07-13",26.7247,26.8657,26.6495,26.6777,386800.0],["2023-07-14",26.6777,26.6777,26.3206,26.3488,380100.0],["2023-07-17",26.0763,26.1891,26.0387,26.1139,454300.0],["2023-07-18",26.0857,26.5744,26.0575,26.518,477000.0],["2023-07-19",25.973,26.0387,25.8226,25.9824,374100.0],["2023-07-20",26.0481,26.3958,25.973,25.9918,348900.0],["2023-07-21",25.5595,25.5595,25.2494,25.3058,505300.0],["2023-07-24",25.2682,25.6065,25.2212,25.4843,555000.0],["2023-07-25",26.3582,26.4898,26.2079,26.3582,417400.0],["2023-07-26",26.1797,26.8187,26.1797,26.7529,458600.0],["2023-07-27",26.4898,26.6213,26.1139,26.1703,413400.0],["2023-07-28",26.4146,26.7811,26.3112,26.6213,243500.0],["2023-07-31",26.2643,26.565,26.1891,26.2361,267800.0],["2023-08-01",25.5219,25.7005,25.4561,25.5125,271400.0],["2023-08-02",24.4695,24.5822,24.2251,24.3097,509000.0],["2023-08-03",24.2251,24.7608,24.15,24.6762,647800.0],["2023-08-04",24.6668,25.0521,24.6198,24.7232,530800.0],["2023-08-07",24.9017,24.9581,24.6574,24.8735,322700.0],["2023-08-08",24.3943,24.6198,24.1876,24.5822,352600.0],["2023-08-09",24.6386,24.695,24.3755,24.5258,410200.0],["2023-08-10",25.1272,25.3152,24.7232,24.7984,329300.0],["2023-08-11",24.2063,24.4883,24.1876,24.3097,304400.0],["2023-08-14",23.8117,24.1124,23.5768,24.0936,464500.0],["2023-08-15",23.8117,23.8211,23.4734,23.5016,404500.0],["2023-08-16",23.6801,23.7365,23.5016,23.5298,379400.0],["2023-08-17",23.8211,23.8305,23.4358,23.4546,384300.0],["2023-08-18",22.8156,22.9472,22.6747,22.8626,601900.0],["2023-08-21",22.5619,22.7028,22.4491,22.6747,647400.0],["2023-08-22",22.7874,22.825,22.6653,22.6841,455500.0],["2023-08-23",23.0036,23.3418,22.9754,23.2573,686700.0],["2023-08-24",23.0411,23.2573,22.919,22.919,594200.0],["2023-08-25",22.9002,22.9378,22.4867,22.8626,539100.0],["2023-08-28",23.0693,23.3043,23.0693,23.1821,356500.0],["2023-08-29",23.5862,23.8681,23.5298,23.7177,678100.0],["2023-08-30",24.4319,24.601,24.1218,24.1406,685800.0],["2023-08-31",23.7647,23.7741,23.1633,23.2197,492000.0],["2023-09-01",23.4922,23.558,23.2573,23.3418,430800.0],["2023-09-05",23.0411,23.1069,22.7686,22.7686,386700.0],["2023-09-06",22.3458,22.5055,22.2048,22.3176,533400.0],["2023-09-07",21.7461,21.8122,21.5477,21.6044,751300.0],["2023-09-08",21.5666,21.6044,21.4154,21.5099,486700.0],["2023-09-11",21.6044,21.6705,21.4627,21.5099,712400.0],["2023-09-12",21.3493,21.5382,21.3304,21.3304,587400.0],["2023-09-13",21.3399,21.7461,21.2643,21.6327,468000.0],["2023-09-14",21.9161,22.2184,21.8972,22.1239,438700.0],["2023-09-15",22.2373,22.4546,22.2278,22.2656,572100.0],["2023-09-18",21.7461,21.8027,21.6421,21.6799,581300.0],["2023-09-19",21.8594,21.9633,21.7555,21.8689,384500.0],["2023-09-20",21.9539,22.0956,21.6516,21.6705,523700.0],["2023-09-21",21.491,21.5288,21.2832,21.3021,437600.0],["2023-09-22",21.3021,21.3399,21.0187,21.0565,445800.0],["2023-09-25",20.4897,20.6691,20.4141,20.5841,826700.0],["2023-09-26",20.6408,20.8675,20.5275,20.5369,605200.0],["2023-09-27",20.7731,20.8486,20.4802,20.6691,555800.0],["2023-09-28",20.5747,20.8392,20.5369,20.688,584900.0],["2023-09-29",21.047,21.0848,20.6314,20.7069,654500.0],["2023-10-02",20.2913,20.3007,19.7812,19.8567,776600.0],["2023-10-03",19.9229,20.0646,19.7717,19.904,630900.0],["2023-10-04",20.0835,20.1118,19.7245,19.9984,551600.0],["2023-10-05",19.8662,20.0551,19.8095,19.9795,1036400.0],["2023-10-06",20.1779,20.5086,19.9795,20.4141,1299100.0],["2023-10-09",20.1496,20.433,20.1212,20.4046,568100.0],["2023-10-10",21.047,21.0848,20.792,20.8864,982300.0],["2023-10-11",21.3682,21.491,21.0942,21.3115,936600.0],["2023-10-12",21.1982,21.1982,20.7353,20.8864,948600.0],["2023-10-13",20.6408,20.7731,20.2818,20.3952,1059500.0],["2023-10-16",20.8203,20.9148,20.7258,20.8675,864600.0],["2023-10-17",20.2913,20.6691,20.2913,20.4802,910700.0],["2023-10-18",20.3952,20.3952,20.0362,20.0457,853600.0],["2023-10-19",19.989,20.0362,19.6395,19.6867,803300.0],["2023-10-20",19.3372,19.4222,19.1388,19.1577,554500.0],["2023-10-23",18.9026,19.375,18.7987,19.1482,644100.0],["2023-10-24",18.9121,19.3561,18.846,19.2899,759200.0],["2023-10-25",18.9404,19.2616,18.9215,18.9877,910500.0],["2023-10-26",19.0065,19.1766,18.8743,19.0349,620000.0],["2023-10-27",19.6395,19.6584,19.1294,19.2049,950000.0],["2023-10-30",19.8095,19.9229,19.715,19.8851,940100.0],["2023-10-31",19.8945,19.9512,19.6773,19.8001,899500.0],["2023-11-01",19.8662,20.0173,19.6206,19.8662,555500.0],["2023-11-02",20.3102,20.3857,20.0457,20.2913,581000.0],["2023-11-03",21.0281,21.1793,20.8959,21.047,677000.0],["2023-11-06",21.4249,21.4816,20.9148,20.9998,803200.0],["2023-11-07",21.0092,21.0565,20.877,20.9431,574900.0],["2023-11-08",20.7069,20.877,20.6408,20.688,563200.0],["2023-11-09",20.8959,21.0565,20.6314,20.6691,451100.0],["2023-11-10",20.3574,20.7069,20.2252,20.6975,534000.0],["2023-11-13",20.6408,20.9148,20.6219,20.8675,548400.0],["2023-11-14",21.661,21.8594,21.6516,21.765,838800.0],["2023-11-15",22.2656,22.2751,21.935,21.9539,596700.0],["2023-11-16",21.6138,21.7272,21.5193,21.6044,506000.0],["2023-11-17",22.3695,22.4168,22.1995,22.3601,651900.0],["2023-11-20",22.105,22.3129,22.0484,22.2751,478200.0],["2023-11-21",21.8216,21.9444,21.7744,21.8311,466400.0],["2023-11-22",21.7177,21.7272,21.5477,21.6988,350000.0],["2023-11-24",21.8122,22.0767,21.8122,22.0672,262000.0],["2023-11-27",21.8216,21.85,21.7177,21.7838,478300.0],["2023-11-28",21.4154,21.4343,21.1793,21.2832,781400.0],["2023-11-29",20.9148,20.9809,20.4613,20.5652,832500.0],["2023-11-30",20.6314,20.8108,20.4802,20.7164,847000.0],["2023-12-01",20.5652,21.0187,20.5086,20.9714,659300.0],["2023-12-04",20.5274,20.7731,20.5274,20.7069,537300.0],["2023-12-05",20.348,20.4141,20.2252,20.2346,630200.0],["2023-12-06",21.1604,21.2076,20.8486,20.8486,642600.0],["2023-12-07",20.8392,20.8864,20.6503,20.8675,496900.0],["2023-12-08",20.9714,21.1982,20.9714,21.132,550100.0],["2023-12-11",21.2454,21.3399,21.217,21.2643,745100.0],["2023-12-12",21.0565,21.0659,20.8959,20.9714,573300.0],["2023-12-13",20.5747,21.0187,20.3952,21.0187,743600.0],["2023-12-14",21.4343,21.661,21.3304,21.3776,1071700.0],["2023-12-15",21.1604,21.217,20.8581,20.8581,843500.0],["2023-12-18",20.8203,20.8203,20.6219,20.7164,582700.0],["2023-12-19",20.7447,20.9998,20.7353,20.8675,558300.0],["2023-12-20",20.8392,20.9337,20.5086,20.518,512700.0],["2023-12-21",20.9053,21.0092,20.7353,20.9998,509500.0],["2023-12-22",20.8392,21.0281,20.7636,20.8675,328600.0],["2023-12-26",20.877,21.0281,20.8675,20.9903,251600.0],["2023-12-27",21.0942,21.1698,21.0565,21.1415,365400.0],["2023-12-28",21.1226,21.2737,21.1131,21.1509,351300.0],["2023-12-29",21.2359,21.2548,21.0565,21.2076,430400.0],["2024-01-02",20.5369,20.6408,20.4235,20.4613,771300.0],["2024-01-03",19.8851,20.1968,19.8473,20.1118,895200.0],["2024-01-04",20.1023,20.2252,20.0362,20.0551,679600.0],["2024-01-05",19.9134,20.159,19.8662,19.9229,1276400.0],["2024-01-08",20.2913,20.603,20.2629,20.5841,1100800.0],["2024-01-09",20.3763,20.4897,20.3007,20.3763,554700.0],["2024-01-10",20.3574,20.4519,20.2724,20.433,455600.0],["2024-01-11",20.4141,20.4519,19.9607,20.1496,823400.0],["2024-01-12",20.2063,20.3196,19.9795,20.0268,653900.0],["2024-01-16",19.4411,19.4883,19.2616,19.3844,942400.0],["2024-01-17",18.8082,18.846,18.5909,18.7043,1010000.0],["2024-01-18",18.9593,19.1388,18.846,19.1105,1477500.0],["2024-01-19",19.016,19.3561,18.9499,19.3372,852600.0],["2024-01-22",19.2427,19.4316,19.2144,19.3183,876700.0],["2024-01-23",19.715,19.904,19.6867,19.904,679600.0],["2024-01-24",20.2629,20.4046,20.1307,20.1307,801000.0],["2024-01-25",20.2818,20.3857,20.1118,20.3763,1271700.0],["2024-01-26",20.7636,20.8486,20.5936,20.6597,1460300.0],["2024-01-29",20.2535,20.2818,19.9607,20.2629,652400.0],["2024-01-30",19.9418,20.1307,19.8756,20.0646,677600.0],["2024-01-31",19.9512,19.9607,19.5261,19.5356,697700.0],["2024-02-01",19.7528,19.7717,19.3655,19.7339,630900.0],["2024-02-02",19.6867,19.7434,19.4222,19.5922,502900.0],["2024-02-05",19.4789,19.5922,19.2994,19.5261,534500.0],["2024-02-06",20.0551,20.4046,20.0079,20.3574,683200.0],["2024-02-07",20.0362,20.1685,19.8378,20.1685,1038900.0],["2024-02-08",19.7339,19.9323,19.6678,19.8378,1149200.0],["2024-02-09",19.4978,19.545,19.2616,19.4033,592500.0],["2024-02-12",19.4033,19.7717,19.4033,19.6961,949600.0],["2024-02-13",19.2711,19.3183,18.7609,18.9121,827400.0],["2024-02-14",19.0254,19.1671,18.9688,19.1577,749800.0],["2024-02-15",19.3466,19.6489,19.3466,19.6111,589300.0],["2024-02-16",20.1401,20.2346,20.0362,20.0835,632800.0],["2024-02-20",19.7056,19.8567,19.6867,19.7906,719700.0],["2024-02-21",19.9418,20.0646,19.8756,20.0551,695800.0],["2024-02-22",19.9512,20.1496,19.8662,20.0835,600000.0],["2024-02-23",19.7717,20.0551,19.7434,19.989,649300.0],["2024-02-26",19.9229,19.9512,19.7245,19.7717,564000.0],["2024-02-27",19.6773,19.7245,19.5733,19.6395,825000.0],["2024-02-28",19.2616,19.3277,19.0821,19.0916,558400.0],["2024-02-29",19.186,19.2238,18.8271,18.9971,708800.0],["2024-03-01",18.7798,19.0727,18.7043,19.0065,681900.0],["2024-03-04",18.7231,18.8648,18.5815,18.7798,548600.0],["2024-03-05",18.3925,18.5342,18.3453,18.402,703400.0],["2024-03-06",18.7137,18.7326,18.5437,18.5815,697700.0],["2024-03-07",19.101,19.2899,18.9971,19.2144,546400.0],["2024-03-08",19.3939,19.4505,19.1294,19.186,428500.0],["2024-03-11",19.0632,19.4033,19.0632,19.3939,464700.0],["2024-03-12",20.0835,20.0929,19.7528,19.819,655800.0],["2024-03-13",19.7528,19.8851,19.715,19.8284,447800.0],["2024-03-14",19.6867,19.7245,19.2616,19.3561,1391400.0],["2024-03-15",19.3939,19.4789,19.2333,19.375,751500.0],["2024-03-18",19.1105,19.1294,18.9782,18.9877,567000.0],["2024-03-19",18.8082,18.9782,18.7893,18.9121,620500.0],["2024-03-20",17.684,18.2603,17.5707,18.1847,1636000.0],["2024-03-21",18.3831,18.5909,18.3075,18.3358,983600.0],["2024-03-22",18.5059,18.7609,18.5059,18.7609,994000.0],["2024-03-25",18.5626,18.7137,18.5531,18.5531,729100.0],["2024-03-26",18.2981,18.3831,18.128,18.1469,1095500.0],["2024-03-27",18.0335,18.2603,17.9769,18.2319,1518300.0],["2024-03-28",18.2981,18.3736,18.0241,18.2036,2328700.0],["2024-04-01",18.4471,18.4471,18.1499,18.2074,1280400.0],["2024-04-02",17.9773,18.0157,17.7568,17.8239,2243600.0],["2024-04-03",17.5075,17.7184,17.3733,17.6417,852100.0],["2024-04-04",17.9006,17.9581,17.4212,17.4308,1067700.0],["2024-04-05",17.4404,17.5938,17.3829,17.5075,924600.0],["2024-04-08",17.5171,17.6705,17.4883,17.5746,974300.0],["2024-04-09",17.8335,17.8814,17.6034,17.6993,735700.0],["2024-04-10",17.402,17.4308,17.0856,17.2199,720600.0],["2024-04-11",17.3924,17.4308,17.1719,17.3157,948500.0],["2024-04-12",16.9131,17.0473,16.7884,16.798,1365900.0],["2024-04-15",17.2678,17.2678,16.8268,16.9418,1615200.0],["2024-04-16",16.5104,16.6446,16.4145,16.5487,1369600.0],["2024-04-17",16.8939,16.9898,16.6062,16.9131,1537200.0],["2024-04-18",17.1048,17.4596,17.0473,17.3062,911900.0],["2024-04-19",17.2582,17.4212,17.2582,17.3829,1007500.0],["2024-04-22",17.6417,17.8143,17.5171,17.6897,965000.0],["2024-04-23",17.8047,18.054,17.776,17.9294,765100.0],["2024-04-24",17.891,17.9006,17.6513,17.8718,633700.0],["2024-04-25",17.4404,17.5075,17.2295,17.402,1162500.0],["2024-04-26",17.5267,17.6034,17.4596,17.5554,964800.0],["2024-04-29",17.8718,18.1115,17.776,18.0253,1477900.0],["2024-04-30",17.0473,17.1336,16.798,16.8364,1365500.0],["2024-05-01",16.9706,17.3637,16.9706,17.0569,851000.0],["2024-05-02",17.5459,17.8239,17.3637,17.8143,912300.0],["2024-05-03",18.1978,18.3225,18.0924,18.217,1114500.0],["2024-05-06",18.3608,18.6197,18.3129,18.5046,604200.0],["2024-05-07",18.5526,18.5622,18.3225,18.3321,752100.0],["2024-05-08",18.5813,18.8019,18.5526,18.7348,746400.0],["2024-05-09",18.9361,19.1758,18.9073,19.0512,844400.0],["2024-05-10",19.31,19.358,19.1758,19.31,880400.0],["2024-05-13",19.1374,19.3196,19.0607,19.0895,672700.0],["2024-05-14",19.2429,19.31,19.147,19.3004,435400.0],["2024-05-15",19.636,19.6935,19.521,19.684,392500.0],["2024-05-16",20.0099,20.2305,19.9908,20.1154,595900.0],["2024-05-17",19.9141,20.1346,19.8853,20.1154,599800.0],["2024-05-20",19.7703,19.8565,19.5977,19.6168,567700.0],["2024-05-21",19.4059,19.6552,19.4059,19.636,737300.0],["2024-05-22",19.31,19.3963,19.0703,19.1758,649300.0],["2024-05-23",19.0703,19.0799,18.6197,18.7252,598400.0],["2024-05-24",18.7635,18.9169,18.7252,18.8402,485200.0],["2024-05-28",18.9457,18.9745,18.7252,18.7731,514500.0],["2024-05-29",18.3704,18.4759,18.2937,18.4375,643700.0],["2024-05-30",18.3992,18.5526,18.3704,18.4279,740900.0],["2024-05-31",18.6101,18.6293,18.2649,18.5046,1136200.0],["2024-06-03",18.7827,18.869,18.5813,18.8115,787400.0],["2024-06-04",18.5334,18.6485,18.4567,18.5718,593700.0],["2024-06-05",18.6293,18.6389,18.4567,18.6389,374100.0],["2024-06-06",18.7923,18.9073,18.7539,18.8498,377300.0],["2024-06-07",18.2458,18.2745,17.8143,17.8143,869400.0],["2024-06-10",17.7568,17.8047,17.6897,17.7856,697700.0],["2024-06-11",17.5171,17.5459,17.3349,17.402,592600.0],["2024-06-12",17.9773,18.0253,17.7088,17.7856,595200.0],["2024-06-13",17.5938,17.6226,17.3637,17.4404,573100.0],["2024-06-14",17.1432,17.2295,17.0377,17.1911,487200.0],["2024-06-17",17.0952,17.3253,17.0185,17.2774,721300.0],["2024-06-18",17.2678,17.3349,17.0665,17.1528,1265200.0],["2024-06-20",17.2486,17.4308,17.2103,17.3733,600100.0],["2024-06-21",17.0856,17.3253,17.0377,17.2678,632300.0],["2024-06-24",18.4759,18.6772,18.4184,18.5718,1198100.0],["2024-06-25",18.2554,18.3321,18.1115,18.2841,1057400.0],["2024-06-26",18.217,18.3129,18.1499,18.2362,690100.0],["2024-06-27",17.9869,17.9869,17.6226,17.6993,653500.0],["2024-06-28",17.6034,17.6801,17.4596,17.565,777100.0],["2024-07-01",17.6993,17.7856,17.402,17.4787,788400.0],["2024-07-02",17.3253,17.4787,17.3062,17.4596,852000.0],["2024-07-03",17.776,18.0061,17.7472,17.9198,399700.0],["2024-07-05",17.6226,17.6513,17.3445,17.6034,642000.0],["2024-07-08",17.9677,18.0061,17.728,17.776,694400.0],["2024-07-09",17.7089,17.8335,17.6705,17.728,466000.0],["2024-07-10",18.2266,18.3512,18.0924,18.3417,471500.0],["2024-07-11",18.3992,18.5718,18.3992,18.5334,676300.0],["2024-07-12",18.3512,18.4567,18.3225,18.38,498500.0],["2024-07-15",18.0157,18.0828,17.8527,17.891,573400.0],["2024-07-16",17.7184,18.0061,17.6705,17.9677,490400.0],["2024-07-17",18.0157,18.1787,17.9581,18.0157,478800.0],["2024-07-18",18.0636,18.0828,17.7089,17.7089,561200.0],["2024-07-19",17.4883,17.6609,17.4116,17.5459,1475500.0],["2024-07-22",17.728,17.7568,17.5267,17.6993,737900.0],["2024-07-23",17.3829,17.3829,17.1432,17.2295,1037000.0],["2024-07-24",17.1336,17.2774,16.9514,16.961,602700.0],["2024-07-25",16.9322,17.1911,16.9131,16.9706,590000.0],["2024-07-26",16.9898,17.2678,16.961,17.2678,775100.0],["2024-07-29",17.4404,17.4883,17.2966,17.3637,1065100.0],["2024-07-30",17.3157,17.3157,16.8747,16.9802,708200.0],["2024-07-31",17.2966,17.613,17.2774,17.45,679800.0],["2024-08-01",17.0952,17.1144,16.2323,16.309,1265500.0],["2024-08-02",16.0597,16.1077,15.8872,16.0693,1153900.0],["2024-08-05",15.8296,15.9159,15.5995,15.6666,1677400.0],["2024-08-06",15.4269,15.5995,15.3406,15.4173,1420900.0],["2024-08-07",15.8776,15.9543,15.4173,15.4269,1164600.0],["2024-08-08",15.3406,15.5707,15.3023,15.5516,1506800.0],["2024-08-09",15.5228,15.6187,15.4078,15.5803,1043000.0],["2024-08-12",15.6475,15.705,15.5228,15.5612,930600.0],["2024-08-13",15.7817,15.9543,15.7337,15.9063,823600.0],["2024-08-14",15.8871,15.9447,15.7337,15.8871,492400.0],["2024-08-15",16.194,16.2515,16.0693,16.2227,745500.0],["2024-08-16",16.2611,16.4145,16.2611,16.3186,526000.0],["2024-08-19",16.4912,16.5487,16.4049,16.4528,525500.0],["2024-08-20",16.2994,16.3282,16.2035,16.2419,558300.0],["2024-08-21",16.6542,16.7117,16.5487,16.6925,603600.0],["2024-08-22",16.8076,16.8363,16.6446,16.7021,608400.0],["2024-08-23",16.961,17.1815,16.9226,17.1623,668500.0],["2024-08-26",17.2582,17.2678,17.1144,17.1528,529000.0],["2024-08-27",17.0856,17.0952,16.8555,16.9226,934700.0],["2024-08-28",16.7021,16.8459,16.4432,16.7021,709300.0],["2024-08-29",16.5487,16.6925,16.472,16.5583,644800.0],["2024-08-30",16.6446,16.6734,16.3857,16.5583,911700.0],["2024-09-03",16.2994,16.3378,16.0789,16.1173,935300.0],["2024-09-04",16.0022,16.1844,15.9447,16.0022,1093700.0],["2024-09-05",16.3378,16.3665,16.1652,16.2803,915900.0],["2024-09-06",16.1517,16.1904,15.7457,15.8617,1554200.0],["2024-09-09",15.6974,15.8327,15.6587,15.7264,1531200.0],["2024-09-10",15.6007,15.6007,15.2431,15.5427,1659800.0],["2024-09-11",15.7747,15.9584,15.5911,15.9197,1328000.0],["2024-09-12",15.6587,15.8714,15.5234,15.8231,1165500.0],["2024-09-13",16.0164,16.084,15.9004,15.9294,1632700.0],["2024-09-16",15.8327,15.997,15.7264,15.968,3261000.0],["2024-09-17",16.1904,16.2097,16.0454,16.0937,1882000.0],["2024-09-18",16.3064,16.4997,16.171,16.2387,1076500.0],["2024-09-19",16.8476,16.8766,16.693,16.8283,828500.0],["2024-09-20",16.3933,16.3933,16.1614,16.2387,911400.0],["2024-09-23",16.4127,16.664,16.403,16.606,840800.0],["2024-09-24",17.4663,17.5919,16.9056,17.012,4224800.0],["2024-09-25",16.838,16.867,16.403,16.4223,3415000.0],["2024-09-26",17.7466,17.8529,17.5629,17.7176,4005500.0],["2024-09-27",18.2395,18.3072,17.8819,17.9399,2881400.0],["2024-09-30",18.1139,18.1332,17.8529,17.9206,2139400.0],["2024-10-01",17.9689,17.9689,17.5726,17.8626,2180600.0],["2024-10-02",18.4618,18.6455,18.2782,18.3555,2222600.0],["2024-10-03",17.9109,17.9689,17.7466,17.7949,1081200.0],["2024-10-04",18.0655,18.1429,17.9592,18.1139,794300.0],["2024-10-07",18.1912,18.2202,18.0172,18.1139,940300.0],["2024-10-08",17.5339,17.5726,17.3696,17.4276,845300.0],["2024-10-09",17.4759,17.6112,17.4566,17.5919,875600.0],["2024-10-10",17.4566,17.4856,17.2923,17.3503,748400.0],["2024-10-11",16.9926,17.1859,16.9636,17.1376,877800.0],["2024-10-14",16.983,17.3213,16.9346,17.2826,864600.0],["2024-10-15",16.9636,16.9926,16.5673,16.5867,625000.0],["2024-10-16",16.8186,16.8476,16.6833,16.7317,737100.0],["2024-10-17",16.6543,16.6737,16.3933,16.5287,2407600.0],["2024-10-18",17.1666,17.1666,16.9926,17.0506,1046000.0],["2024-10-21",16.664,16.722,16.4707,16.5287,930600.0],["2024-10-22",16.4803,16.5673,16.4223,16.5383,932100.0],["2024-10-23",16.4223,16.4707,16.258,16.3837,1055100.0],["2024-10-24",16.5577,16.5673,16.2967,16.4223,1446300.0],["2024-10-25",16.2967,16.316,16.055,16.0937,1415400.0],["2024-10-28",16.1807,16.403,16.142,16.3353,2768900.0],["2024-10-29",16.4997,16.4997,16.2194,16.2484,1448600.0],["2024-10-30",16.2,16.3837,16.0744,16.0744,1348500.0],["2024-10-31",16.1614,16.2,15.9004,16.026,2174200.0],["2024-11-01",16.1324,16.142,15.9777,16.0164,1800300.0],["2024-11-04",16.3064,16.4513,16.1324,16.142,1200700.0],["2024-11-05",16.3064,16.3547,16.2097,16.3353,901400.0],["2024-11-06",16.5093,16.606,16.4223,16.577,882700.0],["2024-11-07",16.9153,17.012,16.7606,16.8863,1115100.0],["2024-11-08",16.2484,16.2677,15.8811,15.9584,890400.0],["2024-11-11",16.0454,16.0744,15.7941,15.8424,917800.0],["2024-11-12",15.2721,15.2818,14.8758,15.0401,1658000.0],["2024-11-13",14.7115,15.0111,14.6052,15.0015,1587000.0],["2024-11-14",15.3784,15.4558,15.2914,15.3204,1198000.0],["2024-11-15",15.7264,15.7554,15.4944,15.5911,1436300.0],["2024-11-18",15.5041,15.6684,15.5041,15.6394,994600.0],["2024-11-19",15.3301,15.3591,15.1754,15.3108,1144800.0],["2024-11-20",15.5041,15.5911,15.4364,15.4944,1330000.0],["2024-11-21",15.4268,15.5427,15.3881,15.5234,1072600.0],["2024-11-22",15.3011,15.4654,15.2818,15.3978,1059000.0],["2024-11-25",15.7747,15.939,15.7651,15.8231,1171600.0],["2024-11-26",15.8714,15.8811,15.4654,15.5621,1289500.0],["2024-11-27",15.7167,15.8714,15.7071,15.7844,579900.0],["2024-11-29",15.6297,15.8327,15.4944,15.8037,491700.0],["2024-12-02",15.8521,16.084,15.6877,16.0164,1070400.0],["2024-12-03",15.8617,15.8714,15.6974,15.7167,910600.0],["2024-12-04",15.8424,15.9584,15.7651,15.8714,562000.0],["2024-12-05",16.1517,16.229,16.0647,16.142,822300.0],["2024-12-06",16.4707,16.4707,16.1904,16.2677,767400.0],["2024-12-09",16.7896,16.9346,16.6833,16.693,1147900.0],["2024-12-10",16.519,16.548,16.4417,16.4803,831500.0],["2024-12-11",16.693,16.693,16.461,16.548,524600.0],["2024-12-12",16.2,16.316,16.1324,16.1517,659600.0],["2024-12-13",15.968,15.9874,15.7554,15.8424,560500.0],["2024-12-16",15.6104,15.7264,15.5137,15.5814,1347000.0],["2024-12-17",15.5621,15.6877,15.5331,15.5911,693700.0],["2024-12-18",15.5331,15.6201,15.0208,15.0788,878000.0],["2024-12-19",15.2914,15.2914,15.1174,15.1368,943600.0],["2024-12-20",15.0595,15.3784,15.0498,15.2238,874800.0],["2024-12-23",15.1754,15.4461,15.1754,15.4364,771400.0],["2024-12-24",15.3881,15.4944,15.3398,15.4848,319900.0],["2024-12-26",15.3978,15.7264,15.3978,15.6007,802500.0],["2024-12-27",15.3591,15.5041,15.3398,15.4268,881900.0],["2024-12-30",15.3108,15.4074,15.2238,15.3204,575200.0],["2024-12-31",15.3591,15.5137,15.3591,15.4074,679300.0],["2025-01-02",15.3398,15.3978,15.1368,15.1754,595300.0],["2025-01-03",15.1851,15.2044,14.9531,15.0015,809500.0],["2025-01-06",15.2141,15.4654,15.1948,15.2238,1342700.0],["2025-01-07",15.5234,15.5524,15.1754,15.2044,1076800.0],["2025-01-08",14.6728,14.7211,14.5472,14.6728,1215000.0],["2025-01-10",14.4698,14.4988,14.1412,14.1509,1136100.0],["2025-01-13",14.0252,14.0832,13.9092,14.0542,1338900.0],["2025-01-14",14.1025,14.2475,14.0542,14.2475,1250200.0],["2025-01-15",14.5762,14.6052,14.3828,14.5278,1132400.0],["2025-01-16",14.5665,14.8468,14.5278,14.7695,1567900.0],["2025-01-17",15.3398,15.4751,15.2818,15.3108,1144800.0],["2025-01-21",15.5814,15.6201,15.4074,15.5621,2093900.0],["2025-01-22",15.6491,15.6877,15.4171,15.4171,1045000.0],["2025-01-23",15.3784,15.6104,15.3688,15.5621,1251600.0],["2025-01-24",15.9197,15.968,15.7264,15.7457,1320200.0],["2025-01-27",15.9874,16.0454,15.8714,15.939,1671300.0],["2025-01-28",15.9197,15.939,15.6877,15.8327,764300.0],["2025-01-29",15.9777,16.142,15.9584,16.0744,923000.0],["2025-01-30",16.5963,16.7027,16.4513,16.606,1127400.0],["2025-01-31",16.2967,16.345,16.0454,16.0744,746800.0],["2025-02-03",15.7651,16.026,15.6974,15.8134,1179800.0],["2025-02-04",16.0164,16.142,15.9487,16.084,1082800.0],["2025-02-05",15.9777,15.9777,15.8037,15.9101,754000.0],["2025-02-06",16.2387,16.3547,16.1614,16.2484,823100.0],["2025-02-07",16.0744,16.1227,15.9004,16.055,1569000.0],["2025-02-10",16.2194,16.432,16.1904,16.4223,764200.0],["2025-02-11",16.403,16.5093,16.345,16.4803,596000.0],["2025-02-12",17.5919,17.6499,17.3116,17.5629,1494700.0],["2025-02-13",17.4276,17.7466,17.3986,17.7079,1069900.0],["2025-02-14",17.6499,17.8142,17.5243,17.6982,792100.0],["2025-02-18",17.7466,17.8432,17.6789,17.7852,649900.0],["2025-02-19",17.2923,17.3309,17.1183,17.3213,818900.0],["2025-02-20",17.3889,17.5629,17.3599,17.5629,600000.0],["2025-02-21",17.5629,17.6112,17.3116,17.3889,691500.0],["2025-02-24",17.3696,17.4276,17.1666,17.2923,694900.0],["2025-02-25",17.5436,17.5822,17.3406,17.4759,770000.0],["2025-02-26",17.6982,17.9882,17.6499,17.8336,750300.0],["2025-02-27",17.6596,17.9012,17.6209,17.6982,796000.0],["2025-02-28",17.6982,17.8142,17.5436,17.7756,1056500.0],["2025-03-03",18.1042,18.3072,17.8529,17.9689,1163700.0],["2025-03-04",17.8529,18.2009,17.5533,17.9109,1709400.0],["2025-03-05",18.5295,19.0321,18.4715,18.9548,1036200.0],["2025-03-06",18.9258,19.0031,18.5778,18.5778,956300.0],["2025-03-07",18.7422,19.0321,18.6745,18.9838,917700.0],["2025-03-10",18.5392,18.6262,18.2202,18.5005,779200.0],["2025-03-11",18.4135,18.5972,18.2202,18.4618,995000.0],["2025-03-12",18.8001,18.8678,18.5392,18.7325,977000.0],["2025-03-13",18.6842,18.7712,18.4715,18.5392,634100.0],["2025-03-14",18.9161,19.0901,18.8001,19.0225,813900.0],["2025-03-17",19.2255,19.5734,19.2255,19.5251,631200.0],["2025-03-18",19.6121,19.6218,19.4864,19.5348,705800.0],["2025-03-19",19.3318,19.5154,19.2351,19.3414,1170400.0],["2025-03-20",19.5638,20.076,19.5348,20.0181,1134800.0],["2025-03-21",19.8054,20.0954,19.8054,19.9794,1204000.0],["2025-03-24",20.453,20.5497,20.395,20.54,1044000.0],["2025-03-25",20.772,20.8107,20.6657,20.7333,863400.0],["2025-03-26",20.917,21.004,20.6753,20.714,1066800.0],["2025-03-27",20.9653,21.2746,20.9266,21.1876,1095500.0],["2025-03-28",21.3309,21.3701,20.9482,21.0267,1002300.0],["2025-03-31",21.0169,21.1739,20.8697,21.0954,901700.0],["2025-04-01",20.9188,21.1739,20.7029,21.1641,923400.0],["2025-04-02",21.1346,21.4486,21.115,21.429,615800.0],["2025-04-03",20.3988,20.801,20.3301,20.5263,1320300.0],["2025-04-04",19.1428,19.3096,18.6326,18.8681,1790200.0],["2025-04-07",17.9066,18.927,17.7888,18.2402,1955200.0],["2025-04-08",18.3677,18.5738,17.4552,17.6907,2025700.0],["2025-04-09",17.6613,19.4961,17.5435,19.29,2178900.0],["2025-04-10",18.7111,18.8975,18.1813,18.77,2062000.0],["2025-04-11",18.8877,19.2311,18.7504,19.1723,2378700.0],["2025-04-14",19.5942,19.8885,19.4372,19.7414,1182900.0],["2025-04-15",19.8297,19.9278,19.7414,19.8297,825500.0],["2025-04-16",20.0063,20.2123,19.7316,19.8395,891300.0],["2025-04-17",20.5361,20.7029,20.3497,20.3497,1426900.0],["2025-04-21",20.3203,20.4282,19.8787,20.1044,532100.0],["2025-04-22",20.5361,20.6833,20.438,20.5852,929000.0],["2025-04-23",20.8305,21.0758,20.7225,20.8305,862800.0],["2025-04-24",21.0758,21.3211,21.0561,21.3014,655300.0],["2025-04-25",21.0267,21.1052,20.909,21.0267,739700.0],["2025-04-28",21.0463,21.2818,21.0463,21.2426,530800.0],["2025-04-29",21.0758,21.2916,21.0561,21.2818,417400.0],["2025-04-30",20.3399,20.8992,20.3006,20.8501,666600.0],["2025-05-01",21.2229,21.2818,20.801,20.8109,1131000.0],["2025-05-02",21.4388,21.5271,21.2916,21.4192,1084000.0],["2025-05-05",21.4094,21.5369,21.2524,21.3701,463300.0],["2025-05-06",21.3701,21.4682,21.2818,21.2818,492100.0],["2025-05-07",21.6841,21.8215,21.5565,21.6252,732000.0],["2025-05-08",21.8313,21.8313,21.4486,21.4682,838600.0],["2025-05-09",21.7626,21.8215,21.6841,21.7822,636600.0],["2025-05-12",22.469,22.577,22.2728,22.4789,1346400.0],["2025-05-13",22.9106,22.9106,22.5672,22.6555,1190700.0],["2025-05-14",22.8026,22.8321,22.5181,22.5475,912600.0],["2025-05-15",22.6358,22.8615,22.5868,22.8419,483200.0],["2025-05-16",22.626,22.7438,22.5672,22.7045,420000.0],["2025-05-19",22.5083,22.8419,22.5083,22.8321,428000.0],["2025-05-20",22.6162,22.7634,22.6162,22.6947,509200.0],["2025-05-21",22.5279,22.6162,22.3022,22.3121,618400.0],["2025-05-22",22.3121,22.469,22.1354,22.1747,1549100.0],["2025-05-23",21.7233,22.057,21.7233,22.0177,939600.0],["2025-05-27",22.1943,22.3317,22.1747,22.2728,482100.0],["2025-05-28",22.0275,22.1354,21.9981,22.057,576900.0],["2025-05-29",22.4789,22.4789,22.2728,22.4494,746300.0],["2025-05-30",22.5181,22.5181,22.1845,22.4102,695600.0],["2025-06-02",22.42,22.626,22.2826,22.626,535000.0],["2025-06-03",22.577,22.783,22.4887,22.734,529400.0],["2025-06-04",22.734,22.891,22.7143,22.734,477000.0],["2025-06-05",23.097,23.1951,22.9694,23.0283,746300.0],["2025-06-06",23.3031,23.3227,23.1853,23.2834,582200.0],["2025-06-09",23.3914,23.5483,23.3521,23.411,692000.0],["2025-06-10",23.5385,23.5385,23.0774,23.3423,2418800.0],["2025-06-11",23.7348,23.9212,23.5974,23.8525,1273200.0],["2025-06-12",23.6661,23.8721,23.6268,23.8525,1028200.0],["2025-06-13",23.5091,23.7053,23.4502,23.5091,1021700.0],["2025-06-16",24.0684,24.1763,23.9801,24.0389,1040500.0],["2025-06-17",23.8329,23.8623,23.6268,23.7151,1761200.0],["2025-06-18",23.6072,23.6759,23.4306,23.4797,1303600.0],["2025-06-20",23.8035,23.8329,23.5189,23.5287,1183800.0],["2025-06-23",23.4404,23.9114,23.4306,23.9016,958600.0],["2025-06-24",24.3137,24.4216,24.245,24.3824,1054500.0],["2025-06-25",24.3922,24.6571,24.3137,24.608,1208800.0],["2025-06-26",25.0103,25.0986,24.922,25.0103,1167900.0],["2025-06-27",24.7454,24.7846,24.5001,24.7258,1120900.0],["2025-06-30",24.3824,24.5688,24.3431,24.5492,1167200.0],["2025-07-01",24.4314,24.5001,24.2842,24.3333,913400.0],["2025-07-02",24.2057,24.2842,24.0095,24.2842,985400.0],["2025-07-03",24.4216,24.451,24.3431,24.4118,626600.0],["2025-07-07",24.0684,24.0978,23.7838,23.8133,1324600.0],["2025-07-08",24.3137,24.716,24.2646,24.6473,1848400.0],["2025-07-09",24.4412,24.4805,24.2254,24.3137,1123700.0],["2025-07-10",24.4707,24.5982,24.4216,24.559,786600.0],["2025-07-11",24.3235,24.3431,24.1665,24.245,610800.0],["2025-07-14",24.3922,24.6571,24.3922,24.6571,955400.0],["2025-07-15",24.4903,24.5099,24.2352,24.2744,930600.0],["2025-07-16",24.1469,24.3039,24.0193,24.3039,926500.0],["2025-07-17",23.9506,24.2548,23.9408,24.2352,754100.0],["2025-07-18",24.2744,24.3039,24.1469,24.1861,611900.0],["2025-07-21",24.3627,24.4707,24.2744,24.2744,723300.0],["2025-07-22",24.1959,24.4805,24.0978,24.4412,706900.0],["2025-07-23",24.4805,24.7944,24.4608,24.7552,796300.0],["2025-07-24",24.5786,24.8435,24.5688,24.6865,570400.0],["2025-07-25",24.4118,24.7552,24.3725,24.7552,543400.0],["2025-07-28",24.6767,24.716,24.5197,24.5786,529900.0],["2025-07-29",24.7061,24.7454,24.5688,24.7061,687800.0],["2025-07-30",24.402,24.5197,24.2548,24.3333,1315800.0],["2025-07-31",24.9612,25.1182,24.922,25.0397,2065400.0],["2025-08-01",24.6375,24.6473,24.2842,24.5492,1674500.0],["2025-08-04",24.7258,24.9024,24.6865,24.8435,796300.0],["2025-08-05",24.9024,25.1771,24.8533,25.0692,616000.0],["2025-08-06",25.1575,25.4813,25.1477,25.4715,797400.0],["2025-08-07",25.5892,25.599,25.3243,25.4715,865000.0],["2025-08-08",25.3243,25.5009,25.2164,25.4224,576800.0],["2025-08-11",25.5794,25.6285,25.4518,25.5107,606000.0],["2025-08-12",25.8836,26.0994,25.756,25.9719,935000.0],["2025-08-13",26.0307,26.2662,26.0209,26.2368,693200.0],["2025-08-14",26.2858,26.4723,26.2858,26.4526,601900.0],["2025-08-15",26.4134,26.4526,26.1387,26.1583,632100.0],["2025-08-18",26.0994,26.1583,25.9326,26.0111,1168500.0],["2025-08-19",26.1877,26.227,26.0405,26.0602,746200.0],["2025-08-20",26.1583,26.3055,26.07,26.2073,695900.0],["2025-08-21",26.3055,26.5311,26.2564,26.5017,752200.0],["2025-08-22",26.3447,26.6881,26.3055,26.5508,611700.0],["2025-08-25",26.5606,26.5606,26.2466,26.2564,502000.0],["2025-08-26",25.8934,25.9522,25.7364,25.8247,635500.0],["2025-08-27",25.4518,25.55,25.0986,25.3832,895500.0],["2025-08-28",25.5598,25.7462,25.4715,25.7364,713700.0],["2025-08-29",26.07,26.2368,26.0307,26.0994,1072100.0],["2025-09-02",25.6481,25.7854,25.5303,25.7364,769400.0],["2025-09-03",25.3635,25.6873,25.3537,25.6088,895000.0],["2025-09-04",25.6677,25.9621,25.6285,25.9424,834400.0],["2025-09-05",26.2622,26.3214,25.8674,26.0451,894500.0],["2025-09-08",26.0747,26.4398,26.0155,26.4201,572300.0],["2025-09-09",26.5484,26.657,26.3214,26.3708,755100.0],["2025-09-10",27.1702,27.5353,27.1406,27.4366,917500.0],["2025-09-11",27.486,27.7228,27.4761,27.6735,557700.0],["2025-09-12",27.2689,27.5353,27.2689,27.486,667200.0],["2025-09-15",27.7327,27.8709,27.6143,27.7327,711900.0],["2025-09-16",27.2096,27.2393,26.6076,26.726,1506400.0],["2025-09-17",27.3478,27.6735,27.3281,27.4564,1387200.0],["2025-09-18",27.7229,27.7919,27.5649,27.7525,1128600.0],["2025-09-19",27.1011,27.3281,27.0912,27.1998,792600.0],["2025-09-22",27.3478,27.5255,27.2689,27.4662,798600.0],["2025-09-23",27.4761,27.713,27.1998,27.2195,684300.0],["2025-09-24",27.3379,27.5353,27.2689,27.3676,684100.0],["2025-09-25",26.9827,27.1998,26.9136,27.1603,1235100.0],["2025-09-26",27.2689,27.486,27.2491,27.3774,902100.0],["2025-09-29",27.9104,27.9498,27.7228,27.7821,620500.0],["2025-09-30",27.7722,27.8018,27.4662,27.6242,921500.0],["2025-10-01",27.7327,27.8413,27.6439,27.7525,747700.0],["2025-10-02",27.2985,27.2985,26.7754,27.1208,1890500.0],["2025-10-03",26.953,27.0221,26.8149,27.0024,616700.0],["2025-10-06",27.4268,27.7228,27.2096,27.6242,613800.0],["2025-10-07",27.634,27.634,27.4959,27.5847,1154100.0],["2025-10-08",27.8314,27.8808,27.4761,27.5255,574600.0],["2025-10-09",27.2195,27.2195,26.657,26.7557,690700.0],["2025-10-10",26.8642,26.9234,26.203,26.4102,1266200.0],["2025-10-13",26.5484,26.7754,26.5484,26.7458,708900.0],["2025-10-14",26.6274,27.2787,26.6076,27.1998,2070800.0],["2025-10-15",27.032,27.2096,26.8445,27.0715,708400.0],["2025-10-16",26.9037,26.9037,26.4102,26.4596,698100.0],["2025-10-17",26.0352,26.4596,25.9365,26.4497,658900.0],["2025-10-20",26.8346,26.8741,26.5978,26.6471,716900.0],["2025-10-21",26.657,26.8445,26.5978,26.6767,489600.0],["2025-10-22",26.6274,27.0123,26.6274,26.9629,781600.0],["2025-10-23",26.9333,27.0123,26.8247,26.9728,904700.0],["2025-10-24",26.9629,27.3281,26.9629,27.2787,2842900.0],["2025-10-27",27.6044,27.7525,27.5353,27.5551,2457700.0],["2025-10-28",27.7228,27.8808,27.5649,27.861,796400.0],["2025-10-29",27.6834,27.8511,27.3676,27.4465,1043900.0],["2025-10-30",27.5847,27.8511,27.4761,27.6834,1052800.0],["2025-10-31",27.1899,27.6044,27.0024,27.4959,880600.0],["2025-11-03",27.9202,28.0091,27.7821,27.9104,725900.0],["2025-11-04",27.5847,27.7623,27.4169,27.6834,1187700.0],["2025-11-05",27.9005,28.2262,27.8906,28.1176,1137900.0],["2025-11-06",28.2163,28.3644,27.9992,28.1966,1008100.0],["2025-11-07",27.7722,28.2163,27.634,28.1867,774300.0],["2025-11-10",27.94,28.4137,27.8215,28.3644,947000.0],["2025-11-11",28.3446,28.5519,28.2361,28.4927,935100.0],["2025-11-12",28.3545,28.6111,28.3446,28.6111,867400.0],["2025-11-13",28.6012,28.6802,28.2854,28.2854,1298900.0],["2025-11-14",27.8808,28.3446,27.8511,28.1768,1137500.0],["2025-11-17",28.0387,28.1571,27.5748,27.6439,843900.0],["2025-11-18",27.1406,27.5255,26.8642,27.3873,1705100.0],["2025-11-19",27.1899,27.2985,26.8247,27.0912,1258300.0],["2025-11-20",27.3774,27.5057,26.9234,26.9333,996900.0],["2025-11-21",27.0123,27.4959,26.884,27.3774,991500.0],["2025-11-24",27.2689,27.5649,27.0419,27.2294,1792000.0],["2025-11-25",27.6044,28.0091,27.5649,27.8906,998600.0],["2025-11-26",28.3347,28.5124,28.2953,28.4038,744500.0],["2025-11-28",28.6604,28.8282,28.6111,28.7986,387200.0],["2025-12-01",28.69,28.8085,28.5223,28.5815,754800.0],["2025-12-02",28.8874,28.9861,28.769,28.9368,627700.0],["2025-12-03",29.0157,29.4302,29.0157,29.4105,761900.0],["2025-12-04",29.0749,29.1736,28.8677,28.9269,914200.0],["2025-12-05",28.8677,28.8874,28.4729,28.6308,555100.0],["2025-12-08",29.0848,29.0947,28.8183,28.8479,587700.0],["2025-12-09",28.9763,29.1144,28.7591,28.8183,459400.0],["2025-12-10",28.7394,28.9762,28.5716,28.8479,876400.0],["2025-12-11",28.8183,29.223,28.6802,29.1539,843700.0],["2025-12-12",28.7591,28.7591,28.4038,28.7196,599700.0],["2025-12-15",29.371,29.6079,29.3019,29.5585,788100.0],["2025-12-16",29.4006,29.6671,29.371,29.5092,754900.0],["2025-12-17",30.0027,30.1408,29.6868,29.7559,609600.0],["2025-12-18",29.9434,30.2296,29.9336,30.1112,670000.0],["2025-12-19",30.2889,30.6244,30.2889,30.4369,654100.0],["2025-12-22",30.6935,30.96,30.6442,30.96,603600.0],["2025-12-23",30.8712,31.108,30.8712,31.0389,521300.0],["2025-12-24",31.0389,31.2067,31.0192,31.187,207900.0],["2025-12-26",31.2166,31.2264,31.0883,31.2264,220400.0],["2025-12-29",30.8514,30.9797,30.7231,30.881,755000.0],["2025-12-30",31.0093,31.0291,30.8415,30.9304,533900.0],["2025-12-31",30.9698,30.9698,30.6639,30.7132,394500.0],["2026-01-02",31.2264,31.2758,30.9896,31.2264,714800.0],["2026-01-05",31.2166,31.9666,31.2166,31.8285,704800.0],["2026-01-06",32.4897,32.5588,31.9864,31.9963,938800.0],["2026-01-07",31.483,31.5127,31.187,31.2264,874000.0],["2026-01-08",30.96,31.2462,30.9402,31.187,653900.0],["2026-01-09",31.0093,31.1672,30.8514,31.0883,558100.0],["2026-01-12",31.1574,31.4238,31.1574,31.4238,410200.0],["2026-01-13",31.4929,31.5817,31.187,31.2462,453600.0],["2026-01-14",31.6804,31.7298,31.4436,31.71,690000.0],["2026-01-15",31.7989,31.9074,31.4534,31.4633,512100.0],["2026-01-16",31.5225,31.6903,31.4929,31.6607,472600.0],["2026-01-20",31.3548,31.5324,31.0389,31.0587,491200.0],["2026-01-21",31.2363,31.5719,30.7231,30.9896,1762500.0],["2026-01-22",31.6903,31.7989,31.2264,31.335,1119700.0],["2026-01-23",31.1179,31.2561,30.9008,31.1968,654000.0],["2026-01-26",31.4534,31.7989,31.4337,31.7298,532500.0],["2026-01-27",32.4897,32.6279,32.1739,32.3417,682700.0],["2026-01-28",32.5687,32.8944,32.4897,32.7068,2255600.0],["2026-01-29",33.3977,33.4766,32.6082,33.1707,1219300.0],["2026-01-30",32.8055,32.9338,32.4404,32.5588,1056800.0],["2026-02-02",32.6081,32.8647,32.4108,32.8647,728700.0],["2026-02-03",32.7068,33.151,32.6674,33.0621,775100.0],["2026-02-04",33.4569,33.5852,32.7759,33.151,1632500.0],["2026-02-05",31.7397,32.0555,31.3844,31.6113,1544100.0],["2026-02-06",31.8482,32.2726,31.8186,32.2035,790700.0],["2026-02-09",31.8285,32.3713,31.789,32.2726,807200.0],["2026-02-10",32.2923,32.391,31.7791,31.9469,590000.0],["2026-02-11",32.1443,32.1542,31.5817,31.6607,1487900.0],["2026-02-12",30.3283,30.3777,29.0749,29.3908,1766800.0],["2026-02-13",28.6012,29.3414,28.5321,29.144,1559500.0],["2026-02-17",29.6868,29.9237,29.4993,29.9138,887200.0],["2026-02-18",30.131,30.5652,30.1211,30.4369,1690400.0],["2026-02-19",29.9434,30.0027,29.6967,29.973,843100.0],["2026-02-20",30.3777,30.7034,30.2987,30.6047,669700.0],["2026-02-23",30.9698,31.0981,29.8941,30.0323,687300.0],["2026-02-24",29.7362,30.0027,29.6474,29.9829,703700.0],["2026-02-25",30.4172,30.7823,30.3185,30.7527,954300.0],["2026-02-26",30.654,30.9402,30.5751,30.9205,537300.0],["2026-02-27",30.5553,30.6442,30.1507,30.3481,713100.0],["2026-03-02",29.4697,30.1112,29.4204,29.9237,881400.0],["2026-03-03",28.4927,29.1934,28.1176,29.0848,996700.0],["2026-03-04",29.1638,29.6276,28.996,29.5289,1210500.0],["2026-03-05",29.3513,29.5881,28.8183,29.1539,1061500.0],["2026-03-06",28.2854,28.5815,28.1078,28.5124,966400.0],["2026-03-09",28.2163,28.9565,27.8413,28.8381,1015000.0],["2026-03-10",29.6572,29.825,29.2329,29.2822,861700.0],["2026-03-11",29.3315,29.5684,29.0848,29.4302,837700.0],["2026-03-12",28.9269,29.0256,28.5815,28.6999,975100.0],["2026-03-13",28.7394,28.8578,28.1966,28.2657,1075300.0],["2026-03-16",28.7196,29.1342,28.6999,29.0059,688500.0],["2026-03-17",29.223,29.4006,29.0552,29.1539,610000.0],["2026-03-18",27.5847,28.6407,27.4761,28.1966,1227400.0],["2026-03-19",28.0091,28.769,27.9301,28.5617,1179400.0],["2026-03-20",28.7493,28.8479,27.9005,28.1472,1090200.0],["2026-03-23",28.6703,29.2329,28.463,28.6012,1147200.0],["2026-03-24",28.2953,28.6604,28.2558,28.5025,683100.0],["2026-03-25",29.3019,29.4006,28.9368,29.2822,1012100.0],["2026-03-26",28.8874,29.1342,28.5025,28.542,658900.0],["2026-03-27",28.21,28.36,27.68,27.78,1202500.0],["2026-03-30",27.47,27.75,27.23,27.38,1826700.0],["2026-03-31",27.9,28.52,27.71,28.43,1969300.0],["2026-04-01",29.22,29.44,29.07,29.28,1291300.0],["2026-04-02",28.48,29.17,28.29,29.04,792200.0],["2026-04-06",29.03,29.29,29.03,29.24,404400.0],["2026-04-07",28.88,29.23,28.63,29.15,1033700.0],["2026-04-08",30.96,31.01,30.24,30.43,997100.0],["2026-04-09",30.27,30.7,30.16,30.52,518400.0],["2026-04-10",30.7,30.7,30.16,30.3,567100.0],["2026-04-13",30.0,30.69,29.94,30.64,1456800.0],["2026-04-14",30.63,30.96,30.61,30.87,642600.0],["2026-04-15",30.87,31.02,30.71,30.84,845100.0],["2026-04-16",30.94,31.04,30.47,30.51,464600.0],["2026-04-17",30.73,31.25,30.7,30.9,724800.0],["2026-04-20",30.59,30.73,30.4,30.68,559500.0],["2026-04-21",30.69,30.8,30.44,30.51,749200.0],["2026-04-22",30.81,30.86,30.65,30.76,1128800.0],["2026-04-23",30.6,30.84,30.01,30.37,919200.0],["2026-04-24",30.49,30.91,30.46,30.72,630800.0],["2026-04-27",30.74,30.86,30.47,30.58,518000.0],["2026-04-28",30.43,30.57,30.36,30.48,464000.0],["2026-04-29",30.19,30.22,29.81,29.89,763500.0],["2026-04-30",30.0,30.33,29.79,30.23,776300.0],["2026-05-01",30.29,30.5,30.12,30.17,546100.0],["2026-05-04",30.0,30.13,29.21,29.23,963200.0],["2026-05-05",30.07,30.32,29.78,30.24,1169600.0],["2026-05-06",31.89,32.5,31.87,32.36,1089400.0],["2026-05-07",32.47,32.47,31.58,31.63,684300.0],["2026-05-08",31.66,31.66,31.14,31.21,537500.0],["2026-05-11",31.28,31.46,31.24,31.32,465100.0],["2026-05-12",30.67,31.05,30.49,31.0,567800.0],["2026-05-13",31.22,31.66,31.18,31.57,1089400.0],["2026-05-14",31.67,31.82,31.44,31.46,548100.0],["2026-05-15",30.74,30.81,30.45,30.59,576600.0],["2026-05-18",31.01,31.13,30.63,30.87,541900.0],["2026-05-19",30.59,30.65,30.29,30.31,793500.0],["2026-05-20",30.57,31.27,30.53,31.25,1149100.0],["2026-05-21",30.83,31.47,30.76,31.25,448300.0],["2026-05-22",30.67,30.78,30.47,30.47,501000.0],["2026-05-26",30.85,30.91,30.58,30.76,1389400.0],["2026-05-27",30.52,30.57,30.03,30.15,1582200.0],["2026-05-28",29.48,29.67,29.23,29.25,1243600.0],["2026-05-29",29.29,29.55,28.75,28.76,1164300.0],["2026-06-01",28.55,28.84,28.42,28.81,971200.0],["2026-06-02",28.95,29.26,28.94,29.09,673000.0],["2026-06-03",28.59,28.72,28.43,28.56,2709700.0],["2026-06-04",26.53,27.17,26.1,26.11,2939300.0],["2026-06-05",26.32,26.35,25.28,25.49,2953400.0],["2026-06-08",25.77,25.89,25.56,25.58,1972300.0],["2026-06-09",25.57,25.63,24.61,24.98,1705900.0],["2026-06-10",24.87,25.28,24.77,25.01,2027000.0],["2026-06-11",25.74,26.15,25.45,26.04,1996200.0],["2026-06-12",26.4,26.59,26.24,26.58,1269200.0],["2026-06-15",27.05,27.5,26.9,27.14,3037400.0],["2026-06-16",27.44,27.57,27.05,27.1,1197500.0],["2026-06-17",27.12,27.3,26.7,26.79,1479100.0],["2026-06-18",26.75,26.97,26.58,26.79,1327700.0],["2026-06-22",26.9,27.07,26.78,27.02,1180600.0],["2026-06-23",26.68,27.07,26.68,26.72,1210500.0],["2026-06-24",26.19,26.46,26.02,26.24,1139700.0],["2026-06-25",26.87,27.02,26.63,26.65,932000.0],["2026-06-26",26.64,26.86,26.51,26.62,872500.0],["2026-06-29",26.7,26.79,26.54,26.63,782300.0],["2026-06-30",26.91,26.95,26.65,26.81,785100.0],["2026-07-01",27.09,27.83,27.09,27.69,809400.0],["2026-07-02",27.83,27.91,27.4,27.56,813400.0],["2026-07-06",27.78,28.135,27.78,28.13,673595.046672],["2026-07-07",27.88,27.955,27.565,27.65,586870.615955],["2026-07-08",27.48,27.53,27.12,27.36,721379.057372],["2026-07-09",27.56,27.835,27.47,27.76,489265.855892],["2026-07-10",28.13,28.24,27.98,28.13,480039.525622],["2026-07-13",28.25,28.46,28.16,28.4,959891.443751],["2026-07-14",28.62,28.84,28.535,28.59,776561.091488],["2026-07-15",28.92,29.195,28.87,29.08,762093.675971],["2026-07-16",28.66,28.815,28.51,28.58,924316.001738],["2026-07-17",28.04,28.4,27.99,28.29,956957.94222],["2026-07-20",28.46,28.625,28.23,28.27,1367551.343401],["2026-07-21",28.73,28.99,28.52,28.88,940742.463868],["2026-07-22",30.07,30.31,29.44,29.48,1103752.908017],["2026-07-23",29.1,29.17,28.915,29.09,727842.504892],["2026-07-24",29.36,29.525,29.205,29.34,594805.991713],["2026-07-27",29.75,29.8,29.16,29.39,993704.063997],["2026-07-28",28.74,29.18,28.715,29.04,1184164.653428],["2026-07-29",28.94,29.76,28.94,29.25,1445941.274012],["2026-07-30",30.34,30.995,30.3,30.98,1121620.899368],["2026-07-31",30.38,30.5,30.21,30.26,1231872.413883],["2026-08-03",30.13,30.14,29.88,30.05,981388.644334],["2026-08-04",29.47,29.76,29.37,29.51,1097038.48845],["2026-08-05",27.94,28.18,27.73,27.95,2246160.605233],["2026-08-06",27.81,27.96,27.71,27.88,1663389.94753],["2026-08-07",28.94,28.99,28.28,28.28,1340402.844618],["2026-08-10",28.3,28.48,28.28,28.34,277390.906627],["2026-08-11",27.65,27.82,27.38,27.38,887385.499348],["2026-08-12",27.73,27.75,27.44,27.5,691499.309435],["2026-08-13",27.48,27.76,27.445,27.75,840125.605625],["2026-08-14",27.98,28.03,27.81,27.88,689324.994619]]}