{"t":"TRI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-06-12",16.0769,16.1233,15.7677,15.9223,6386423.0],["2002-06-13",15.8708,16.0718,15.8708,16.0718,790045.0],["2002-06-14",15.9739,15.9739,15.8296,15.9687,240654.0],["2002-06-17",15.9635,16.0821,15.8244,16.0769,506345.0],["2002-06-18",16.0872,16.0872,15.9739,16.0511,370948.0],["2002-06-19",16.0099,16.0408,15.9481,15.9739,85418.0],["2002-06-20",15.9584,16.0769,15.9481,15.9687,114693.0],["2002-06-21",15.8966,15.9635,15.8502,15.9326,122108.0],["2002-06-24",15.8708,15.9481,15.8193,15.8399,175459.0],["2002-06-25",15.9635,16.113,15.9635,16.0563,282737.0],["2002-06-26",15.9326,16.0769,15.9275,15.9739,369696.0],["2002-06-27",15.9739,16.1078,15.912,16.0305,454247.0],["2002-06-28",16.0512,16.2418,15.9481,16.2418,189326.0],["2002-07-01",16.2057,16.2263,16.0254,16.0254,55758.0],["2002-07-02",16.0769,16.0769,15.8708,16.0048,90041.0],["2002-07-03",16.0048,16.0048,15.6389,15.7471,209741.0],["2002-07-05",15.742,15.8914,15.6647,15.845,35438.0],["2002-07-08",15.8811,15.9739,15.8605,15.8966,64232.0],["2002-07-09",15.8966,16.0769,15.8966,16.0666,88981.0],["2002-07-10",16.0666,16.1903,15.9996,16.0254,117486.0],["2002-07-11",15.9739,16.0924,15.9223,16.0821,213882.0],["2002-07-12",16.1027,16.1027,15.9378,15.9378,153213.0],["2002-07-15",15.8966,15.8966,15.0463,15.3813,163999.0],["2002-07-16",15.3555,15.4689,15.2318,15.3401,62691.0],["2002-07-17",15.3452,15.4483,14.2219,14.3868,155332.0],["2002-07-18",14.3765,14.6599,14.2219,14.3456,144450.0],["2002-07-19",14.3249,14.3249,13.99,13.99,79833.0],["2002-07-22",13.8869,13.8869,13.2171,13.2171,136265.0],["2002-07-23",13.2171,13.2583,12.8821,12.8821,116330.0],["2002-07-24",12.7533,13.7324,12.6863,13.7324,107760.0],["2002-07-25",13.4335,13.8303,13.3974,13.7839,60958.0],["2002-07-26",13.7839,13.8354,13.3459,13.6499,77810.0],["2002-07-29",13.686,13.7478,13.3253,13.485,86285.0],["2002-07-30",13.3562,13.6035,13.2222,13.5984,224186.0],["2002-07-31",13.5984,14.1291,13.4696,14.0673,158702.0],["2002-08-01",13.9385,13.9385,13.3201,13.6551,119990.0],["2002-08-02",13.7478,13.7478,13.2686,13.2944,31779.0],["2002-08-05",13.2428,13.3201,13.2428,13.315,18201.0],["2002-08-06",13.3459,13.4593,13.2171,13.3974,30720.0],["2002-08-07",13.4747,13.5005,13.2789,13.3614,44298.0],["2002-08-08",13.3614,13.3974,13.2789,13.3974,75018.0],["2002-08-09",13.4335,13.4747,13.3614,13.4026,82914.0],["2002-08-12",13.3459,13.3717,13.2429,13.2686,18297.0],["2002-08-13",13.2892,13.449,13.2686,13.3665,22245.0],["2002-08-14",13.315,13.3459,13.1759,13.2738,99671.0],["2002-08-15",13.3459,13.3562,13.1398,13.3562,96011.0],["2002-08-16",13.3201,13.9385,13.248,13.9385,33416.0],["2002-08-19",13.9333,14.0003,13.8045,14.0003,25327.0],["2002-08-20",14.0807,14.6667,14.0807,14.506,50943.0],["2002-08-21",14.5578,14.6771,14.3245,14.3245,29179.0],["2002-08-22",14.3608,14.8379,14.3452,14.8379,26483.0],["2002-08-23",14.8379,14.8846,14.4697,14.5215,25712.0],["2002-08-26",14.4697,14.8586,14.4541,14.7186,22342.0],["2002-08-27",14.7186,14.7549,14.4437,14.5682,32838.0],["2002-08-28",14.3763,14.4437,14.0548,14.1326,26001.0],["2002-08-29",14.1066,14.2778,13.8577,14.2778,20416.0],["2002-08-30",14.1118,14.1326,13.977,14.1222,11267.0],["2002-09-03",14.1066,14.2622,13.8058,14.0392,25808.0],["2002-09-04",14.0548,14.2467,13.9407,14.2104,22342.0],["2002-09-05",14.1066,14.4178,14.1066,14.2104,21379.0],["2002-09-06",14.2726,14.4178,14.2726,14.3193,6548.0],["2002-09-09",14.2881,14.2881,14.1066,14.2104,17816.0],["2002-09-10",14.2104,14.5786,14.1014,14.2622,46224.0],["2002-09-11",14.4126,14.5319,14.4126,14.4178,6260.0],["2002-09-12",14.3867,14.3867,13.9251,14.0081,22631.0],["2002-09-13",13.8732,14.1066,13.7955,13.7955,28120.0],["2002-09-16",13.8473,14.1066,13.6658,14.1066,14734.0],["2002-09-17",14.1014,14.1637,13.5673,13.5828,23112.0],["2002-09-18",13.4584,13.5621,13.282,13.3702,27927.0],["2002-09-19",13.3287,13.3287,12.8464,12.8464,29853.0],["2002-09-20",12.8879,13.0175,12.0321,12.3796,109301.0],["2002-09-23",12.3122,12.3122,11.7728,11.9025,206082.0],["2002-09-24",11.8247,12.3485,11.8039,12.1877,93411.0],["2002-09-25",12.4522,12.7582,12.3174,12.7426,137709.0],["2002-09-26",12.8671,13.2509,12.8516,13.2146,98611.0],["2002-09-27",13.225,13.3806,13.0953,13.1679,43431.0],["2002-09-30",13.0798,13.0798,12.8101,12.8982,41794.0],["2002-10-01",12.9605,13.2924,12.7011,13.2768,51617.0],["2002-10-02",13.142,13.2146,12.9657,13.0279,47669.0],["2002-10-03",12.976,13.1316,12.7167,12.7271,21282.0],["2002-10-04",12.7582,12.7582,12.2396,12.4211,28409.0],["2002-10-07",12.39,12.4263,12.0788,12.2759,23497.0],["2002-10-08",12.2914,12.447,12.2396,12.3952,25712.0],["2002-10-09",12.3537,12.3952,11.9492,12.0581,32068.0],["2002-10-10",12.0581,12.4574,12.0425,12.3744,19164.0],["2002-10-11",12.7893,12.9034,12.6545,12.7478,31779.0],["2002-10-14",12.7426,12.836,12.7426,12.7841,15215.0],["2002-10-15",13.1264,13.4169,13.1057,13.365,15312.0],["2002-10-16",13.1212,13.1212,12.7167,12.9086,33512.0],["2002-10-17",13.2613,13.3546,13.1212,13.1524,23497.0],["2002-10-18",13.1887,13.5206,13.0953,13.5206,20223.0],["2002-10-21",13.4324,14.1118,13.4169,14.1118,41024.0],["2002-10-22",14.0185,14.117,13.7436,13.8992,33512.0],["2002-10-23",13.7177,14.423,13.6606,14.3452,49017.0],["2002-10-24",14.3141,14.5267,13.9044,13.9303,27542.0],["2002-10-25",13.8214,14.423,13.8214,14.3971,28312.0],["2002-10-28",14.3659,14.4852,14.0963,14.4697,30720.0],["2002-10-29",14.3037,14.4437,13.9251,14.1429,22149.0],["2002-10-30",14.1481,14.3348,14.1481,14.2726,8763.0],["2002-10-31",14.2415,14.3711,14.034,14.3711,53447.0],["2002-11-01",14.3711,14.563,14.117,14.4956,24171.0],["2002-11-04",14.4437,14.8483,14.3193,14.6356,12423.0],["2002-11-05",14.5993,14.8016,14.0496,14.5993,38905.0],["2002-11-06",14.5423,14.8742,14.506,14.869,38135.0],["2002-11-07",14.8016,14.8068,14.5008,14.5112,18490.0],["2002-11-08",14.4697,14.5163,14.2674,14.4645,45357.0],["2002-11-11",14.4645,14.4645,13.8214,13.8421,28505.0],["2002-11-12",13.8473,14.1326,13.8266,14.0288,51521.0],["2002-11-13",14.0029,14.2674,13.8473,14.0755,37461.0],["2002-11-14",14.1689,14.1689,13.9407,14.0133,15504.0],["2002-11-15",13.9355,14.2104,13.8629,14.1429,16660.0],["2002-11-18",14.1326,14.3141,14.1326,14.1792,11941.0],["2002-11-19",14.2053,14.3463,14.2053,14.2314,11267.0],["2002-11-20",14.2628,14.3515,14.2158,14.2314,13771.0],["2002-11-21",14.3463,14.4246,14.2262,14.2784,34861.0],["2002-11-22",14.3306,14.529,14.3306,14.4612,37172.0],["2002-11-25",14.4873,14.6021,14.127,14.1375,59513.0],["2002-11-26",13.9652,14.0174,13.7042,13.7407,68180.0],["2002-11-27",13.7303,13.96,13.6781,13.8973,112575.0],["2002-11-29",13.9652,14.0487,13.8869,13.9339,26386.0],["2002-12-02",13.9652,14.6178,13.9652,14.6125,36498.0],["2002-12-03",14.4455,14.4455,14.268,14.4089,71358.0],["2002-12-04",14.2262,14.2732,13.9756,13.9756,29372.0],["2002-12-05",14.0748,14.0957,13.3439,13.3648,62980.0],["2002-12-06",13.2343,13.3961,12.9158,13.2604,143776.0],["2002-12-09",13.2604,13.558,13.2291,13.2865,40446.0],["2002-12-10",13.3126,13.6154,13.3126,13.558,17719.0],["2002-12-11",13.5475,13.5475,13.4431,13.4431,10978.0],["2002-12-12",13.4483,13.5162,13.3126,13.4118,18971.0],["2002-12-13",13.3648,13.725,13.3387,13.7094,36016.0],["2002-12-16",13.7146,13.725,13.417,13.652,32068.0],["2002-12-17",13.6259,13.913,13.6154,13.8451,51906.0],["2002-12-18",13.8451,14.0278,13.6258,13.6572,18875.0],["2002-12-19",13.6781,13.7825,13.4953,13.652,14541.0],["2002-12-20",13.5475,13.6258,13.4536,13.6258,25808.0],["2002-12-23",13.5997,14.0487,13.5997,13.913,31009.0],["2002-12-24",13.9234,13.9861,13.8712,13.9652,6645.0],["2002-12-26",13.9286,13.9286,13.7303,13.7459,9726.0],["2002-12-27",13.7459,13.7459,13.464,13.6937,20705.0],["2002-12-30",13.652,13.7146,13.3492,13.6989,31972.0],["2002-12-31",13.652,13.9861,13.652,13.9548,21571.0],["2003-01-02",13.9913,14.3828,13.9913,14.3724,16178.0],["2003-01-03",14.3985,14.5917,14.315,14.5395,17912.0],["2003-01-06",14.6439,15.1346,14.6439,15.1294,35246.0],["2003-01-07",15.0981,15.0981,14.6648,14.7535,35438.0],["2003-01-08",14.7274,14.884,14.4977,14.4977,16756.0],["2003-01-09",14.6021,14.8057,14.6021,14.8057,10208.0],["2003-01-10",14.7901,15.072,14.7222,15.0459,10112.0],["2003-01-13",15.0876,15.1973,15.0302,15.0876,37942.0],["2003-01-14",15.0615,15.2912,15.0615,15.2077,15408.0],["2003-01-15",15.1816,15.2234,15.0354,15.0459,21860.0],["2003-01-16",15.1659,15.1659,14.9571,15.0615,21571.0],["2003-01-17",15.0093,15.0929,14.9728,15.0511,26290.0],["2003-01-21",15.0145,15.0145,14.362,14.3985,77522.0],["2003-01-22",14.3045,14.3098,13.9913,14.2158,70010.0],["2003-01-23",14.3881,14.4194,14.315,14.3724,20223.0],["2003-01-24",14.315,14.3463,13.9391,14.2158,35342.0],["2003-01-27",14.1584,14.1688,13.8399,13.9182,31105.0],["2003-01-28",13.9286,14.1166,13.9078,13.9861,27060.0],["2003-01-29",13.9704,13.9704,13.7668,13.7773,33705.0],["2003-01-30",13.7825,13.7825,13.4275,13.6415,26290.0],["2003-01-31",13.6154,13.9078,13.464,13.8973,23786.0],["2003-02-03",13.9547,13.9547,13.8086,13.8086,24364.0],["2003-02-04",13.6781,13.8033,13.5945,13.6572,25808.0],["2003-02-05",13.652,13.7459,13.6102,13.6206,14638.0],["2003-02-06",13.6311,13.8086,13.6259,13.7407,15023.0],["2003-02-07",13.7407,13.7511,13.6415,13.6572,13771.0],["2003-02-10",13.6258,13.7825,13.5997,13.6624,118064.0],["2003-02-11",13.6728,13.6781,13.6415,13.6624,13964.0],["2003-02-12",13.6833,13.6833,13.6467,13.6572,7415.0],["2003-02-13",13.6989,13.7303,13.6728,13.7303,14541.0],["2003-02-14",13.7042,13.8608,13.7042,13.8503,22919.0],["2003-02-18",14.1093,14.1305,13.775,13.8121,37846.0],["2003-02-19",13.8174,13.8705,13.5468,13.5734,16467.0],["2003-02-20",13.6582,13.6689,13.5415,13.5946,16371.0],["2003-02-21",13.5999,13.7644,13.5787,13.7485,11556.0],["2003-02-24",13.7697,13.844,13.6636,13.7325,21668.0],["2003-02-25",13.7007,13.7219,13.2815,13.637,56047.0],["2003-02-26",13.584,14.2154,13.5627,14.1146,99863.0],["2003-02-27",14.035,14.2472,13.9501,14.1889,181622.0],["2003-02-28",14.1889,14.295,14.1199,14.295,11556.0],["2003-03-03",14.2844,14.3056,14.0244,14.0562,14927.0],["2003-03-04",14.0562,14.2207,14.0562,14.1358,35535.0],["2003-03-05",14.1252,14.1942,14.0615,14.0828,9534.0],["2003-03-06",14.0615,14.0615,13.6476,13.6476,37076.0],["2003-03-07",13.6476,13.9023,13.6476,13.8493,31490.0],["2003-03-10",13.9819,14.0032,13.7697,13.9554,26097.0],["2003-03-11",13.8652,13.8652,13.5309,13.6264,24749.0],["2003-03-12",13.6105,13.6105,13.2656,13.4248,61151.0],["2003-03-13",13.4513,13.6052,13.2762,13.5362,35535.0],["2003-03-14",13.5733,13.706,13.4513,13.706,57876.0],["2003-03-17",13.6742,13.8493,13.6529,13.8334,20512.0],["2003-03-18",13.9023,13.9979,13.7591,13.9501,68277.0],["2003-03-19",13.966,13.966,13.8599,13.9023,33705.0],["2003-03-20",13.9395,14.1199,13.9395,13.9766,29853.0],["2003-03-21",13.9872,14.2685,13.9819,14.2685,33127.0],["2003-03-24",14.1942,14.295,13.8705,13.9448,34572.0],["2003-03-25",13.9501,14.0775,13.8493,14.0456,44587.0],["2003-03-26",14.0191,14.0615,13.9819,14.0191,17719.0],["2003-03-27",13.966,14.1411,13.8121,14.0721,20319.0],["2003-03-28",14.0562,14.0562,13.9395,13.9819,17334.0],["2003-03-31",13.9448,13.9448,13.7432,13.7803,28697.0],["2003-04-01",13.9236,13.9236,13.637,13.7697,30912.0],["2003-04-02",13.9129,14.1146,13.9129,14.1146,17238.0],["2003-04-03",14.0615,14.0668,13.7856,13.8334,28890.0],["2003-04-04",13.9554,14.364,13.9554,14.3587,25423.0],["2003-04-07",14.3003,14.5285,14.2632,14.4966,69240.0],["2003-04-08",14.555,14.7779,14.5285,14.7301,23305.0],["2003-04-09",14.7301,14.8097,14.5126,14.5338,37172.0],["2003-04-10",14.5391,14.5497,14.4436,14.5444,19645.0],["2003-04-11",14.555,14.6717,14.5072,14.6717,12230.0],["2003-04-14",14.6028,14.884,14.5815,14.8734,36401.0],["2003-04-15",14.8681,14.9317,14.7089,14.7726,39194.0],["2003-04-16",14.7885,14.8522,14.7142,14.762,29757.0],["2003-04-17",14.7726,14.8575,14.7354,14.8203,18104.0],["2003-04-21",14.8256,15.1281,14.8203,15.075,15504.0],["2003-04-22",15.0962,15.3297,15.0538,15.3191,23112.0],["2003-04-23",15.3191,15.5101,15.3191,15.3775,54313.0],["2003-04-24",15.2926,15.2926,15.0007,15.0167,60862.0],["2003-04-25",15.0113,15.0962,14.7885,15.0644,44587.0],["2003-04-28",15.1175,15.2183,15.1069,15.1122,18875.0],["2003-04-29",15.1122,15.266,15.0803,15.2501,14252.0],["2003-04-30",15.2767,15.7065,15.2767,15.6322,44683.0],["2003-05-01",15.7436,15.9718,15.7171,15.9187,47187.0],["2003-05-02",15.9293,15.9665,15.595,15.664,38616.0],["2003-05-05",15.7277,15.802,15.7277,15.733,8571.0],["2003-05-06",15.8232,16.0779,15.8126,16.0779,20030.0],["2003-05-07",15.9452,15.9452,15.4677,15.6534,168332.0],["2003-05-08",15.6905,15.7595,15.6003,15.7277,25231.0],["2003-05-09",15.733,15.8179,15.6905,15.7595,16564.0],["2003-05-12",15.7861,16.0461,15.7861,16.0036,16275.0],["2003-05-13",15.9824,16.0461,15.8816,15.9718,29179.0],["2003-05-14",15.9771,16.0673,15.9718,16.0461,28312.0],["2003-05-15",15.9346,15.9346,15.6852,15.7383,76173.0],["2003-05-16",15.8816,15.8816,15.733,15.8391,26097.0],["2003-05-19",15.8126,15.8126,15.6693,15.6746,3756.0],["2003-05-20",15.9362,16.2832,15.9362,16.2299,53928.0],["2003-05-21",16.1124,16.1231,15.9255,15.9896,13578.0],["2003-05-22",15.8828,16.0537,15.8722,15.9042,35920.0],["2003-05-23",15.9095,15.9095,15.8294,15.8989,10015.0],["2003-05-27",15.9255,15.9736,15.7867,15.8134,30623.0],["2003-05-28",15.7494,16.0216,15.696,15.9362,19164.0],["2003-05-29",15.9149,16.358,15.9149,16.2832,35631.0],["2003-05-30",16.2886,16.3633,16.1177,16.2032,53350.0],["2003-06-02",16.1284,16.4968,16.1231,16.3099,53735.0],["2003-06-03",16.3313,16.5662,16.2993,16.5502,62402.0],["2003-06-04",16.5769,16.6836,16.5555,16.6196,101211.0],["2003-06-05",16.6997,16.8171,16.6463,16.7317,48246.0],["2003-06-06",16.6997,16.9559,16.6997,16.8118,40928.0],["2003-06-09",16.6837,16.9559,16.6516,16.8492,47476.0],["2003-06-10",16.8545,17.1962,16.8492,17.1962,31201.0],["2003-06-11",17.2389,17.3884,17.0841,17.0894,72899.0],["2003-06-12",17.0734,17.0947,16.9666,17.0307,30238.0],["2003-06-13",17.0253,17.0841,16.8171,16.8171,24268.0],["2003-06-16",16.8171,17.2602,16.5448,17.2015,66447.0],["2003-06-17",17.2442,17.2549,16.9506,17.004,34957.0],["2003-06-18",17.0307,17.303,17.004,17.2335,57491.0],["2003-06-19",17.1374,17.1374,16.9773,17.0413,21668.0],["2003-06-20",17.02,17.02,16.8545,16.9559,23497.0],["2003-06-23",16.8972,16.8972,16.689,16.705,24268.0],["2003-06-24",16.6196,16.8491,16.5448,16.6997,56624.0],["2003-06-25",16.7851,16.9292,16.5929,16.5929,18682.0],["2003-06-26",16.4861,16.4861,16.1871,16.2886,44780.0],["2003-06-27",16.2672,16.358,16.075,16.2832,49113.0],["2003-06-30",16.3366,16.8545,16.3366,16.7904,69529.0],["2003-07-01",16.7958,16.7958,16.4114,16.5982,33031.0],["2003-07-02",16.6676,17.0147,16.6036,16.6836,38327.0],["2003-07-03",16.7637,16.8064,16.7157,16.721,17430.0],["2003-07-07",16.6836,17.004,16.6463,16.9346,32357.0],["2003-07-08",16.8331,16.8331,16.5021,16.5822,44491.0],["2003-07-09",16.5342,16.5555,16.39,16.4968,31298.0],["2003-07-10",16.39,16.4701,16.3259,16.3687,20608.0],["2003-07-11",16.39,16.4381,16.1765,16.2619,27446.0],["2003-07-14",16.2939,16.3526,16.1071,16.1071,38039.0],["2003-07-15",16.0697,16.0964,15.8668,15.9683,32742.0],["2003-07-16",15.9629,15.9629,15.8561,15.9095,20993.0],["2003-07-17",15.7761,15.7761,15.6426,15.7334,25038.0],["2003-07-18",15.6479,15.68,15.5251,15.6639,28505.0],["2003-07-21",15.6426,15.8561,15.6266,15.7974,41987.0],["2003-07-22",15.7761,15.7867,15.5251,15.7013,29275.0],["2003-07-23",15.6426,15.9042,15.5999,15.8989,40157.0],["2003-07-24",15.9255,16.1177,15.7921,15.8455,31009.0],["2003-07-25",15.9149,16.1871,15.9149,16.1444,56047.0],["2003-07-28",16.1017,16.2085,16.0163,16.1498,17719.0],["2003-07-29",16.1338,16.1444,15.9202,16.0804,25134.0],["2003-07-30",15.9309,15.9522,15.7387,15.8882,26483.0],["2003-07-31",15.8828,16.0804,15.5518,15.995,84455.0],["2003-08-01",15.995,16.1391,15.9362,15.995,28023.0],["2003-08-04",15.8882,15.9255,15.8241,15.8828,45454.0],["2003-08-05",15.8989,16.1391,15.8989,15.9256,55373.0],["2003-08-06",15.8882,15.8882,15.5625,15.5892,67892.0],["2003-08-07",15.712,15.9202,15.6639,15.8401,55661.0],["2003-08-08",15.8188,16.0056,15.7654,16.0056,18490.0],["2003-08-11",16.027,16.3633,16.027,16.3526,42661.0],["2003-08-12",16.358,16.3954,16.0857,16.3153,31875.0],["2003-08-13",16.2886,16.5502,16.2886,16.4968,35246.0],["2003-08-14",16.4915,16.5662,16.4487,16.5021,45261.0],["2003-08-15",16.4968,16.5288,16.4594,16.5021,24557.0],["2003-08-18",16.5181,16.6837,16.4648,16.5128,27157.0],["2003-08-19",16.4913,16.4913,16.298,16.3034,37653.0],["2003-08-20",16.2443,16.3517,16.1638,16.3356,19453.0],["2003-08-21",16.3356,16.3571,16.0349,16.0564,43335.0],["2003-08-22",16.0617,16.1584,15.949,16.1101,24460.0],["2003-08-25",16.1047,16.1047,15.8577,15.9489,22727.0],["2003-08-26",15.9221,15.9919,15.8093,15.8738,17527.0],["2003-08-27",15.8738,15.9436,15.6375,15.9221,14541.0],["2003-08-28",15.9704,16.0402,15.8953,16.0349,15601.0],["2003-08-29",16.0027,16.2604,16.0027,16.0832,38231.0],["2003-09-02",15.9973,16.2604,15.9973,16.1852,42083.0],["2003-09-03",16.153,16.5074,16.153,16.3732,92448.0],["2003-09-04",16.4323,16.443,16.2604,16.298,45357.0],["2003-09-05",16.2765,16.3678,16.2175,16.298,24942.0],["2003-09-08",16.3249,16.5665,16.3141,16.4323,15986.0],["2003-09-09",16.4161,16.6202,16.4161,16.5289,26194.0],["2003-09-10",16.5289,16.6095,16.4967,16.5021,45357.0],["2003-09-11",16.443,16.4484,16.341,16.4376,30142.0],["2003-09-12",16.4376,16.5074,16.3624,16.4376,14060.0],["2003-09-15",16.4323,16.4537,16.3088,16.4537,18779.0],["2003-09-16",16.4323,16.4537,16.2873,16.4376,31875.0],["2003-09-17",16.4376,16.5289,16.4376,16.4698,8956.0],["2003-09-18",16.4484,16.588,16.4054,16.5665,14734.0],["2003-09-19",16.6847,16.8243,16.5558,16.5611,30431.0],["2003-09-22",16.5074,16.6148,16.4698,16.5074,35150.0],["2003-09-23",16.4161,16.6471,16.3517,16.6471,27060.0],["2003-09-24",16.6202,16.9424,16.6202,16.9048,42565.0],["2003-09-25",16.8941,17.1411,16.7598,16.7706,71069.0],["2003-09-26",16.7222,16.7222,16.4,16.4215,23786.0],["2003-09-29",16.443,16.486,16.341,16.3839,11363.0],["2003-09-30",16.4108,16.4323,16.1208,16.2121,31009.0],["2003-10-01",16.2336,16.6095,16.2282,16.5289,48632.0],["2003-10-02",16.4323,16.7867,16.4323,16.7008,24268.0],["2003-10-03",16.7008,16.7813,16.6363,16.6363,8571.0],["2003-10-06",16.6256,16.7276,16.5128,16.6041,22727.0],["2003-10-07",16.7169,16.878,16.6739,16.7706,61728.0],["2003-10-08",16.8619,16.8619,16.545,16.5558,35438.0],["2003-10-09",16.5934,16.8028,16.5934,16.7061,40735.0],["2003-10-10",16.8404,16.9746,16.8404,16.9585,10015.0],["2003-10-13",16.9424,17.0767,16.9424,17.0767,46513.0],["2003-10-14",16.9156,16.98,16.8243,16.835,18490.0],["2003-10-15",16.8082,16.9961,16.7813,16.8672,29372.0],["2003-10-16",16.8941,17.1089,16.8941,17.0874,15119.0],["2003-10-17",17.023,17.125,17.0068,17.0659,21860.0],["2003-10-20",17.0498,17.1357,17.0337,17.1196,9052.0],["2003-10-21",17.1143,17.3183,17.1143,17.2109,56528.0],["2003-10-22",17.3022,17.3559,17.2324,17.2754,37846.0],["2003-10-23",17.2217,17.2968,17.1841,17.227,18682.0],["2003-10-24",17.2055,17.3237,17.2055,17.3237,19742.0],["2003-10-27",17.2807,17.2807,17.1465,17.2324,21282.0],["2003-10-28",17.1841,17.3237,17.1518,17.2754,31105.0],["2003-10-29",17.1572,17.2055,17.023,17.0928,26290.0],["2003-10-30",17.2485,17.4365,17.2485,17.3291,38135.0],["2003-10-31",17.3291,17.56,17.2592,17.5546,39194.0],["2003-11-03",17.5707,17.6996,17.5385,17.5546,37557.0],["2003-11-04",17.6137,17.6835,17.5224,17.6566,62210.0],["2003-11-05",17.6566,18.0164,17.6566,17.9412,35727.0],["2003-11-06",17.9627,17.9627,17.8124,17.8607,21764.0],["2003-11-07",17.9627,18.0486,17.8822,18.0433,23786.0],["2003-11-10",18.0433,18.1238,18.011,18.0701,31394.0],["2003-11-11",18.0701,18.199,18.0164,18.0272,18971.0],["2003-11-12",18.0272,18.1507,18.0272,18.054,26483.0],["2003-11-13",18.0701,18.1614,18.0272,18.0325,10112.0],["2003-11-14",17.9896,18.0325,17.6244,17.662,31875.0],["2003-11-17",17.6942,17.6942,17.415,17.5653,33898.0],["2003-11-18",17.7193,17.7679,17.649,17.703,20223.0],["2003-11-19",17.6976,17.9029,17.6868,17.7894,40542.0],["2003-11-20",17.7571,18.0811,17.7571,17.8327,29275.0],["2003-11-21",17.8489,17.9893,17.8489,17.9353,20030.0],["2003-11-24",17.8435,18.1189,17.8435,17.9947,18008.0],["2003-11-25",18.1297,18.2269,17.8651,17.8867,45261.0],["2003-11-26",17.9191,18.1945,17.9191,18.0865,58262.0],["2003-11-28",18.1999,18.2377,18.0109,18.0757,15890.0],["2003-12-01",17.9569,18.1135,17.8921,18.0973,20127.0],["2003-12-02",18.0379,18.4321,18.0379,18.3889,16564.0],["2003-12-03",18.4699,18.983,18.4699,18.8912,40253.0],["2003-12-04",18.848,18.875,18.6752,18.7292,37653.0],["2003-12-05",18.9128,18.9722,18.6968,18.7346,31394.0],["2003-12-08",18.7346,18.8966,18.6698,18.6698,27734.0],["2003-12-09",18.686,18.686,18.4051,18.4051,35053.0],["2003-12-10",18.3511,18.4159,18.2593,18.3295,26964.0],["2003-12-11",18.1999,18.4051,18.1243,18.3511,20897.0],["2003-12-12",18.4699,18.5239,18.3079,18.4321,11075.0],["2003-12-15",18.4699,18.5779,18.1405,18.1837,16949.0],["2003-12-16",18.1783,18.3835,18.1189,18.2323,33898.0],["2003-12-17",18.1189,18.2269,17.9137,18.0325,26194.0],["2003-12-18",17.9137,18.3727,17.8759,18.3727,83107.0],["2003-12-19",18.3241,18.3565,18.0757,18.1189,74825.0],["2003-12-22",18.1729,18.2809,18.1513,18.2269,17719.0],["2003-12-23",18.3619,18.5995,18.3511,18.5563,12038.0],["2003-12-24",18.6697,19.037,18.6697,18.9452,21282.0],["2003-12-26",18.902,18.9074,18.713,18.713,15986.0],["2003-12-29",18.7616,19.415,18.7616,19.3556,41505.0],["2003-12-30",19.3664,19.5284,19.2638,19.28,35631.0],["2003-12-31",19.4042,19.7121,19.4042,19.577,35727.0],["2004-01-02",19.7175,20.0739,19.7175,19.9767,29564.0],["2004-01-05",20.1009,20.1387,19.7121,19.8741,38520.0],["2004-01-06",19.8741,19.8903,19.5554,19.6418,33127.0],["2004-01-07",19.6365,19.6365,19.0856,19.1396,82048.0],["2004-01-08",19.145,19.226,19.0532,19.0694,50846.0],["2004-01-09",19.1504,19.3286,19.037,19.1126,166214.0],["2004-01-12",19.0208,19.037,18.902,18.9938,46031.0],["2004-01-13",19.0532,19.2476,19.0532,19.1342,23112.0],["2004-01-14",19.1018,19.2368,19.0208,19.0532,22053.0],["2004-01-15",18.9398,19.3178,18.929,19.226,43335.0],["2004-01-16",19.28,19.2908,19.0424,19.1396,28409.0],["2004-01-20",19.0802,19.1558,18.9182,19.1558,23882.0],["2004-01-21",18.9614,18.9668,18.6914,18.7886,59225.0],["2004-01-22",18.8642,19.1558,18.8264,19.1396,36594.0],["2004-01-23",18.929,18.9938,18.6049,18.7292,31490.0],["2004-01-26",18.8048,18.8048,18.4915,18.5941,44780.0],["2004-01-27",18.7238,18.7238,18.6103,18.6698,20993.0],["2004-01-28",18.5239,18.5239,18.2377,18.2539,51039.0],["2004-01-29",18.2377,18.3403,17.9029,18.0379,34764.0],["2004-01-30",17.9083,18.0919,17.8651,17.9299,75307.0],["2004-02-02",17.8921,17.9839,17.7679,17.8867,50654.0],["2004-02-03",18.0271,18.1459,17.9407,18.0109,54506.0],["2004-02-04",17.9731,17.9785,17.8219,17.9083,34090.0],["2004-02-05",17.9299,17.9407,17.8111,17.8489,22823.0],["2004-02-06",17.9623,17.9839,17.8219,17.9245,19934.0],["2004-02-09",17.9569,17.9569,17.8219,17.8813,21668.0],["2004-02-10",17.9893,18.3025,17.9893,18.2755,32549.0],["2004-02-11",18.3079,18.6536,18.2755,18.4699,46609.0],["2004-02-12",18.4699,18.4699,17.2818,17.5248,109108.0],["2004-02-13",17.6166,17.7625,17.3358,17.3628,59417.0],["2004-02-17",17.352,17.352,16.9686,16.9902,57010.0],["2004-02-18",17.0388,17.0388,16.7418,16.7526,42372.0],["2004-02-19",16.7688,16.7958,16.6121,16.6121,40061.0],["2004-02-20",16.6094,16.6203,16.3921,16.5225,43913.0],["2004-02-23",16.4899,16.6149,16.4899,16.5442,24845.0],["2004-02-24",16.5171,16.7181,16.3269,16.6855,50846.0],["2004-02-25",16.7072,16.9082,16.6963,16.8104,107760.0],["2004-02-26",16.7561,16.8919,16.68,16.8322,60862.0],["2004-02-27",16.8267,17.4407,16.767,17.3755,111227.0],["2004-03-01",17.4679,17.7395,17.256,17.5222,93218.0],["2004-03-02",17.4244,17.4244,16.9408,17.0332,44780.0],["2004-03-03",16.9789,17.1147,16.843,17.0712,19742.0],["2004-03-04",17.1147,17.2777,16.9082,16.968,38135.0],["2004-03-05",16.9137,17.2723,16.9137,16.968,25808.0],["2004-03-08",17.0332,17.2288,16.805,16.843,40542.0],["2004-03-09",16.8485,16.8974,16.7887,16.8376,23497.0],["2004-03-10",16.8974,16.8974,16.68,16.7181,26097.0],["2004-03-11",16.7887,16.8376,16.6257,16.7615,32742.0],["2004-03-12",16.7616,16.7616,16.5877,16.6855,30816.0],["2004-03-15",16.68,16.68,16.3269,16.3703,43239.0],["2004-03-16",16.6149,16.7398,16.5714,16.6964,55469.0],["2004-03-17",16.7344,16.7941,16.6583,16.6692,61728.0],["2004-03-18",16.68,16.8376,16.6203,16.7941,28697.0],["2004-03-19",16.7344,16.7724,16.6257,16.6257,18201.0],["2004-03-22",16.5225,16.6148,16.4627,16.5062,38616.0],["2004-03-23",16.5116,16.5823,16.2997,16.3215,138865.0],["2004-03-24",16.2182,16.6203,16.2128,16.5496,79640.0],["2004-03-25",16.5497,16.7887,16.5388,16.7289,25616.0],["2004-03-26",16.7996,16.8811,16.642,16.6746,27349.0],["2004-03-29",16.7344,16.843,16.6583,16.8322,35246.0],["2004-03-30",16.843,16.9626,16.7452,16.93,30912.0],["2004-03-31",16.9952,16.9952,16.767,16.767,66929.0],["2004-04-01",16.8159,16.93,16.7344,16.9191,30335.0],["2004-04-02",16.8159,17.2288,16.7289,17.1636,35535.0],["2004-04-05",17.2451,17.4679,17.0549,17.3972,33127.0],["2004-04-06",17.419,17.6309,17.4027,17.582,40928.0],["2004-04-07",17.5765,17.5874,17.256,17.419,53735.0],["2004-04-08",17.2994,17.3538,16.9354,17.1527,30912.0],["2004-04-12",17.1527,17.2505,17.0767,17.1853,33416.0],["2004-04-13",17.2505,17.2668,16.968,17.0278,37268.0],["2004-04-14",16.805,16.8322,16.5823,16.6583,26097.0],["2004-04-15",16.7289,16.8702,16.5877,16.7887,28120.0],["2004-04-16",16.7561,16.8485,16.729,16.7724,5874.0],["2004-04-19",16.7615,16.7941,16.642,16.7344,13097.0],["2004-04-20",16.6312,16.6312,16.5171,16.5171,30623.0],["2004-04-21",16.6203,16.642,16.3812,16.5551,21860.0],["2004-04-22",16.5714,16.7778,16.5442,16.7018,21186.0],["2004-04-23",16.6909,16.7724,16.566,16.7072,23305.0],["2004-04-26",16.7507,16.7996,16.4573,16.5714,20319.0],["2004-04-27",16.7615,17.1093,16.7452,16.968,37172.0],["2004-04-28",16.9408,17.7993,16.8159,17.4787,96396.0],["2004-04-29",17.5494,17.8536,17.5494,17.6852,39387.0],["2004-04-30",17.6635,17.6906,17.0984,17.2831,94663.0],["2004-05-03",17.294,17.3538,17.1799,17.2668,27349.0],["2004-05-04",17.4027,17.4516,17.2777,17.4027,38327.0],["2004-05-05",17.3809,17.4135,17.3157,17.3592,15312.0],["2004-05-06",17.3266,17.3592,17.2016,17.3592,13001.0],["2004-05-07",17.2234,17.2777,17.093,17.1093,13964.0],["2004-05-10",16.9191,17.1908,16.9082,17.1093,28216.0],["2004-05-11",17.0332,17.5113,17.0332,17.4896,27927.0],["2004-05-12",17.5113,17.5494,17.3212,17.4298,37076.0],["2004-05-13",17.3701,17.3701,17.2505,17.2614,14445.0],["2004-05-14",17.2505,17.3483,17.2397,17.2397,42950.0],["2004-05-17",17.3049,17.4679,17.1799,17.1962,31394.0],["2004-05-18",17.2673,17.3438,17.2345,17.2345,13771.0],["2004-05-19",17.4804,17.5132,17.3438,17.3821,34668.0],["2004-05-20",17.4094,17.6062,17.3657,17.4531,36305.0],["2004-05-21",17.4531,17.5296,17.4312,17.5242,58839.0],["2004-05-24",17.5242,17.628,17.464,17.5734,15023.0],["2004-05-25",17.6226,17.6718,17.4859,17.557,26771.0],["2004-05-26",17.628,17.6554,17.5023,17.5406,12519.0],["2004-05-27",17.628,18.0817,17.628,18.0544,23016.0],["2004-05-28",17.9287,18.0434,17.8193,17.8576,18490.0],["2004-06-01",17.8029,17.8959,17.6116,17.792,16660.0],["2004-06-02",17.8467,17.9724,17.7701,17.9287,15312.0],["2004-06-03",17.9942,18.0872,17.9942,18.0544,13867.0],["2004-06-04",18.1746,18.3823,18.1746,18.3605,31490.0],["2004-06-07",18.4206,18.8634,18.4206,18.8087,52291.0],["2004-06-08",18.6939,19.1968,18.5846,19.1968,43817.0],["2004-06-09",19.1421,19.1421,18.4042,18.4534,96782.0],["2004-06-10",18.4534,18.4534,18.12,18.1473,20993.0],["2004-06-14",17.8904,17.8904,17.6718,17.7045,25327.0],["2004-06-15",17.7045,17.792,17.628,17.792,27542.0],["2004-06-16",17.7811,17.874,17.628,17.8412,68855.0],["2004-06-17",17.8467,18.0434,17.7865,17.9068,30431.0],["2004-06-18",17.8849,18.0653,17.7811,17.8084,21475.0],["2004-06-21",17.8193,17.9779,17.792,17.9013,25327.0],["2004-06-22",17.9287,18.1582,17.9287,17.9451,31683.0],["2004-06-23",18.038,18.1036,17.8795,17.9942,22823.0],["2004-06-24",18.0872,18.1746,17.9615,17.9669,19838.0],["2004-06-25",17.9232,17.9669,17.6444,17.6499,18971.0],["2004-06-28",17.7209,17.8084,17.4804,17.4804,44972.0],["2004-06-29",17.5624,17.7264,17.4968,17.7045,28023.0],["2004-06-30",17.7811,18.3222,17.7811,18.2894,45454.0],["2004-07-01",18.2348,18.2402,17.9123,17.9287,30046.0],["2004-07-02",18.0653,18.5627,18.0653,18.4315,38231.0],["2004-07-06",18.437,18.4862,18.2839,18.3003,37557.0],["2004-07-07",18.3495,18.4534,18.3441,18.3495,34572.0],["2004-07-08",18.3495,18.6447,18.2402,18.3714,25712.0],["2004-07-09",18.3714,18.4151,18.3113,18.3769,10400.0],["2004-07-12",18.3878,18.4097,18.2184,18.3933,16275.0],["2004-07-13",18.3168,18.3168,17.9888,18.1364,18490.0],["2004-07-14",18.0926,18.273,18.0435,18.1364,22823.0],["2004-07-15",18.0653,18.1746,17.7373,17.7647,23690.0],["2004-07-16",18.0161,18.0216,17.546,17.7373,53447.0],["2004-07-19",17.6991,18.038,17.6936,18.038,20801.0],["2004-07-20",17.9177,18.1637,17.8576,18.1309,30431.0],["2004-07-21",18.1473,18.1473,17.9779,18.027,9630.0],["2004-07-22",18.038,18.1582,17.956,18.0434,15890.0],["2004-07-23",18.0653,18.12,17.9177,17.9724,15601.0],["2004-07-26",17.9341,17.9615,17.8084,17.8139,18393.0],["2004-07-27",17.6608,17.8412,17.557,17.6116,39290.0],["2004-07-28",17.7483,18.2457,17.7483,18.2402,42179.0],["2004-07-29",18.3058,18.9618,18.3058,18.9618,79544.0],["2004-07-30",18.9071,18.9071,18.5791,18.683,32357.0],["2004-08-02",18.6119,18.6228,18.5299,18.5682,15119.0],["2004-08-03",18.5627,18.7212,18.4971,18.6666,9341.0],["2004-08-04",18.5846,18.6666,18.4206,18.4479,24653.0],["2004-08-05",18.4315,18.6775,18.4315,18.5026,32935.0],["2004-08-06",18.5572,18.5846,18.3058,18.3167,7415.0],["2004-08-09",18.3168,18.3331,18.1418,18.2402,22727.0],["2004-08-10",18.284,18.4151,18.284,18.3495,42468.0],["2004-08-11",18.2457,18.2457,17.9833,18.0052,29275.0],["2004-08-12",18.0052,18.0052,17.7209,17.7373,29853.0],["2004-08-13",17.9177,18.1309,17.9177,18.0653,17527.0],["2004-08-16",18.109,18.191,17.9505,18.1746,32357.0],["2004-08-17",18.1966,18.2461,17.9987,18.0867,16949.0],["2004-08-18",18.0977,18.1306,17.9327,17.9822,13578.0],["2004-08-19",18.0042,18.2681,18.0042,18.1911,17912.0],["2004-08-20",18.1416,18.3725,18.0592,18.2351,19934.0],["2004-08-23",18.1966,18.2626,18.0867,18.1032,16660.0],["2004-08-24",18.2131,18.3615,18.2131,18.3011,46802.0],["2004-08-25",18.2076,18.532,18.1471,18.3835,21186.0],["2004-08-26",18.444,18.4495,18.0867,18.1361,38327.0],["2004-08-27",18.1526,18.2626,18.1306,18.1361,16082.0],["2004-08-30",18.1032,18.1032,17.9492,17.9767,12904.0],["2004-08-31",17.9877,18.1966,17.9657,18.1142,15601.0],["2004-09-01",18.1252,18.2956,18.0977,18.2956,30431.0],["2004-09-02",18.3341,18.3341,18.2186,18.2406,14349.0],["2004-09-03",18.1911,18.3396,18.1691,18.2736,14830.0],["2004-09-07",18.2846,18.5759,18.2241,18.5759,24845.0],["2004-09-08",18.3945,18.5814,18.2571,18.521,34957.0],["2004-09-09",18.5375,18.5595,18.4715,18.543,30527.0],["2004-09-10",18.499,18.5594,18.3835,18.4165,26194.0],["2004-09-13",18.4165,18.4165,18.3286,18.3286,20127.0],["2004-09-14",18.3341,18.466,18.3066,18.4165,16371.0],["2004-09-15",18.3286,18.4605,18.2076,18.4055,51424.0],["2004-09-16",18.3396,18.5979,18.3396,18.5155,17527.0],["2004-09-17",18.389,18.7848,18.3341,18.7684,29275.0],["2004-09-20",18.7189,18.7958,18.6859,18.7464,23305.0],["2004-09-21",18.8288,19.0432,18.7739,19.0432,24364.0],["2004-09-22",19.0157,19.1367,18.8563,18.9938,26868.0],["2004-09-23",19.0377,19.1972,19.0377,19.0597,12712.0],["2004-09-24",19.0212,19.1092,18.9003,19.0982,16082.0],["2004-09-27",19.0982,19.0982,18.7958,18.8178,11845.0],["2004-09-28",18.7958,18.9718,18.7024,18.9718,58743.0],["2004-09-29",18.9058,19.0487,18.8948,18.9608,5971.0],["2004-09-30",18.9828,19.1642,18.9333,19.0707,29564.0],["2004-10-01",19.0762,19.5105,19.0157,19.5105,55084.0],["2004-10-04",19.3786,19.4665,19.2686,19.3566,26194.0],["2004-10-05",19.4885,19.8623,19.483,19.637,59706.0],["2004-10-06",19.571,19.7744,19.45,19.7029,20801.0],["2004-10-07",19.7359,19.7689,19.2796,19.2906,55565.0],["2004-10-08",19.4995,19.5435,19.2027,19.2027,30912.0],["2004-10-11",19.2137,19.2796,19.1862,19.1917,15601.0],["2004-10-12",19.0542,19.1587,18.9663,19.0102,67892.0],["2004-10-13",18.9993,19.1202,18.9663,19.0377,25134.0],["2004-10-14",19.0542,19.1972,18.9498,18.9718,21475.0],["2004-10-15",18.9828,19.0102,18.7794,18.8508,30046.0],["2004-10-18",18.8508,18.9333,18.433,18.477,93700.0],["2004-10-19",18.477,18.6419,18.4385,18.5155,36113.0],["2004-10-20",18.5759,18.6199,18.2186,18.3011,34283.0],["2004-10-21",18.3176,18.543,18.1252,18.4275,38616.0],["2004-10-22",18.466,18.8013,18.466,18.5924,46898.0],["2004-10-25",18.6694,18.9003,18.5869,18.7354,56239.0],["2004-10-26",18.8563,19.0542,18.8288,18.8563,41987.0],["2004-10-27",18.8288,18.9113,18.7244,18.8508,91389.0],["2004-10-28",18.9553,18.9608,18.8013,18.8123,33994.0],["2004-10-29",18.8838,19.1422,18.8783,19.0707,57395.0],["2004-11-01",19.0762,19.0762,18.8233,18.8563,31586.0],["2004-11-02",18.8453,18.9443,18.7793,18.9223,20223.0],["2004-11-03",19.1532,19.494,19.1532,19.2082,47091.0],["2004-11-04",19.2301,19.516,19.2136,19.3676,32935.0],["2004-11-05",19.3676,19.7029,19.3676,19.7029,23979.0],["2004-11-08",19.6974,19.8074,19.505,19.7964,34572.0],["2004-11-09",19.7964,19.7964,19.4006,19.549,29179.0],["2004-11-10",19.516,19.7634,19.4336,19.5655,27542.0],["2004-11-11",19.5985,19.8624,19.527,19.7909,19356.0],["2004-11-12",19.7634,19.9503,19.7634,19.7909,25616.0],["2004-11-15",19.7744,19.8733,19.7194,19.8294,25038.0],["2004-11-16",19.8294,20.0339,19.7409,20.0339,22727.0],["2004-11-17",20.0725,20.1168,19.7741,19.8459,19453.0],["2004-11-18",19.7299,19.7299,19.3983,19.5199,77907.0],["2004-11-19",19.5199,19.7078,19.5199,19.6746,28890.0],["2004-11-22",19.6691,19.8073,19.6194,19.8073,28120.0],["2004-11-23",19.7907,19.8846,19.6967,19.7078,27734.0],["2004-11-24",19.7409,19.7575,19.3541,19.4149,41891.0],["2004-11-26",19.3872,19.437,19.3043,19.437,18201.0],["2004-11-29",19.3541,19.3541,19.2049,19.2049,22919.0],["2004-11-30",19.2049,19.343,18.9949,19.227,28409.0],["2004-12-01",19.3099,19.4922,19.0722,19.4812,43817.0],["2004-12-02",19.5586,19.658,19.4646,19.5475,40542.0],["2004-12-03",19.4646,19.4867,19.2049,19.4867,37172.0],["2004-12-06",19.4204,19.5309,19.2712,19.343,51617.0],["2004-12-07",19.3541,19.3541,19.028,19.122,26964.0],["2004-12-08",18.9562,19.0059,18.5969,19.0059,46031.0],["2004-12-09",19.0059,19.0225,18.6356,19.0004,68084.0],["2004-12-10",18.9617,18.9617,18.6246,18.6964,80507.0],["2004-12-13",18.5804,18.7075,18.5417,18.6577,36594.0],["2004-12-14",18.5196,18.6798,18.4809,18.6135,18490.0],["2004-12-15",18.7075,18.8898,18.5969,18.8622,86959.0],["2004-12-16",18.7904,18.807,18.5969,18.6467,29275.0],["2004-12-17",18.5693,18.6246,18.4477,18.5417,85900.0],["2004-12-20",18.5417,18.608,18.3759,18.4698,61825.0],["2004-12-21",18.5417,18.8456,18.514,18.7793,57587.0],["2004-12-22",18.7738,18.7738,18.5969,18.6246,51906.0],["2004-12-23",18.6798,18.818,18.5693,18.7627,41698.0],["2004-12-27",18.7627,19.1109,18.7406,18.9562,22919.0],["2004-12-28",18.9285,19.0612,18.8456,19.0114,23497.0],["2004-12-29",19.0114,19.1496,18.9783,19.133,35727.0],["2004-12-30",19.2049,19.332,19.1772,19.2988,61151.0],["2004-12-31",19.3043,19.5088,19.3043,19.5033,48535.0],["2005-01-03",19.5033,19.5033,19.3486,19.4094,21186.0],["2005-01-04",19.1772,19.2049,19.0114,19.0888,37364.0],["2005-01-05",18.9838,18.9838,18.5472,18.5693,118160.0],["2005-01-06",18.5417,18.6522,18.4201,18.5417,124420.0],["2005-01-07",18.6246,18.6522,18.3703,18.4754,94278.0],["2005-01-10",18.5969,18.7572,18.5969,18.6633,38809.0],["2005-01-11",18.8125,18.8512,18.6356,18.6854,37364.0],["2005-01-12",18.9009,18.9893,18.818,18.8899,43046.0],["2005-01-13",18.818,18.912,18.7904,18.8733,20512.0],["2005-01-14",18.6633,18.7462,18.6135,18.6688,49595.0],["2005-01-18",18.6135,18.6135,18.3206,18.514,165925.0],["2005-01-19",18.4919,18.7904,18.4864,18.6909,71455.0],["2005-01-20",18.6246,18.8899,18.5693,18.8899,31683.0],["2005-01-21",18.9064,19.227,18.9064,19.1441,55661.0],["2005-01-24",19.0943,19.1883,19.0004,19.0059,41891.0],["2005-01-25",18.9175,19.1164,18.9175,19.0556,34187.0],["2005-01-26",19.0888,19.1883,18.9838,19.0501,25616.0],["2005-01-27",18.9506,19.0335,18.8456,18.9562,22438.0],["2005-01-28",18.8622,18.8622,18.7296,18.7738,30238.0],["2005-01-31",18.7848,18.8733,18.7627,18.818,24557.0],["2005-02-01",18.7738,19.1551,18.7462,19.1551,51328.0],["2005-02-02",19.133,19.4591,18.9285,19.3762,38039.0],["2005-02-03",19.3099,19.5807,19.2878,19.3928,40157.0],["2005-02-04",19.343,19.5088,19.343,19.4038,22534.0],["2005-02-07",19.3707,19.4922,19.122,19.1275,61343.0],["2005-02-08",19.1275,19.227,18.9893,19.1828,27157.0],["2005-02-09",19.1938,19.5088,19.1772,19.4536,27734.0],["2005-02-10",19.3817,19.4536,19.2601,19.2878,43431.0],["2005-02-11",19.3154,19.3707,19.1164,19.122,79351.0],["2005-02-14",19.122,19.2601,19.0667,19.2546,30623.0],["2005-02-15",19.238,19.5144,19.1662,19.4757,59706.0],["2005-02-16",19.343,19.6415,19.2325,19.6415,107471.0],["2005-02-17",19.6415,20.2026,19.6415,20.1915,110360.0],["2005-02-18",20.1082,20.2693,20.0749,20.1193,66832.0],["2005-02-22",20.0137,20.0137,19.5803,19.6859,92930.0],["2005-02-23",19.5026,19.597,19.3525,19.5248,38327.0],["2005-02-24",19.3803,19.3803,18.9969,19.0469,69625.0],["2005-02-25",19.0303,19.1525,18.858,18.9136,88307.0],["2005-02-28",19.0525,19.0803,18.8802,18.8858,28409.0],["2005-03-01",18.8302,18.9136,18.7302,18.8025,39098.0],["2005-03-02",18.7525,18.8747,18.6913,18.8414,68373.0],["2005-03-03",18.7025,18.8525,18.6191,18.7136,29853.0],["2005-03-04",18.8525,19.0303,18.7914,19.0136,70588.0],["2005-03-07",18.9692,19.0025,18.9025,18.9747,13578.0],["2005-03-08",19.1692,19.4081,19.147,19.3914,48343.0],["2005-03-09",19.4526,19.547,19.3692,19.3859,56721.0],["2005-03-10",19.4748,19.4748,19.3192,19.3303,51713.0],["2005-03-11",19.297,19.3525,19.2803,19.2859,21475.0],["2005-03-14",19.3136,19.3136,19.2136,19.2525,32935.0],["2005-03-15",19.3914,19.397,19.1192,19.1247,21186.0],["2005-03-16",19.0969,19.2859,19.0969,19.1192,34379.0],["2005-03-17",19.1025,19.1803,19.008,19.0747,23497.0],["2005-03-18",18.9358,19.0581,18.858,18.958,32838.0],["2005-03-21",18.7747,18.8191,18.6247,18.6636,28312.0],["2005-03-22",18.758,18.7858,18.5246,18.5469,22342.0],["2005-03-23",18.4302,18.5024,18.3246,18.3691,35053.0],["2005-03-24",18.3691,18.4191,18.3524,18.4191,25616.0],["2005-03-28",18.4191,18.4691,18.2357,18.3746,18008.0],["2005-03-29",18.4691,18.4802,18.3969,18.408,16660.0],["2005-03-30",18.4358,18.508,18.3413,18.4191,86670.0],["2005-03-31",18.5135,18.7247,18.4635,18.5302,72610.0],["2005-04-01",18.5969,18.6135,18.508,18.5747,28601.0],["2005-04-04",18.4913,18.4913,18.1857,18.1857,27542.0],["2005-04-05",18.2413,18.3746,18.2413,18.3746,21668.0],["2005-04-06",18.3857,18.3857,18.2468,18.308,11267.0],["2005-04-07",18.358,18.358,18.1968,18.2302,6837.0],["2005-04-08",18.2135,18.2357,18.1524,18.1913,15312.0],["2005-04-11",18.2246,18.2246,18.1302,18.1968,24171.0],["2005-04-12",18.1746,18.1802,17.9746,18.0079,15986.0],["2005-04-13",18.0135,18.0301,17.7579,17.8023,20416.0],["2005-04-14",17.8079,17.9023,17.7245,17.819,24749.0],["2005-04-15",17.7968,17.8579,17.5078,17.5245,64810.0],["2005-04-18",17.569,17.6468,17.2745,17.5634,27157.0],["2005-04-19",17.6412,17.8912,17.469,17.7301,27349.0],["2005-04-20",17.6412,17.769,17.5467,17.7079,24557.0],["2005-04-21",17.7968,17.9301,17.7468,17.8412,24942.0],["2005-04-22",17.919,17.9801,17.7579,17.8523,70588.0],["2005-04-25",17.8634,18.1301,17.7912,17.9635,39194.0],["2005-04-26",18.2746,18.3135,17.9357,18.2079,111227.0],["2005-04-27",18.2079,18.2302,17.9857,17.9913,56143.0],["2005-04-28",18.0412,18.2746,18.0412,18.1746,49787.0],["2005-04-29",18.1635,18.4191,18.1635,18.3746,37653.0],["2005-05-02",18.3802,18.708,18.3802,18.5913,71262.0],["2005-05-03",18.5135,18.6191,18.4469,18.5802,97070.0],["2005-05-04",18.6302,18.8858,18.5913,18.7747,75788.0],["2005-05-05",18.8358,18.8358,18.6802,18.7413,55084.0],["2005-05-06",18.7525,18.858,18.6802,18.8358,95915.0],["2005-05-09",18.8525,18.9303,18.7413,18.808,38135.0],["2005-05-10",18.7802,18.8191,18.5802,18.7247,73670.0],["2005-05-11",18.7191,18.758,18.5969,18.7247,21764.0],["2005-05-12",18.6858,18.8247,18.658,18.7914,28890.0],["2005-05-13",18.6747,18.6747,18.4469,18.4469,18201.0],["2005-05-16",18.4524,18.6302,18.3635,18.5858,15312.0],["2005-05-17",18.597,18.7591,18.597,18.6584,11845.0],["2005-05-18",18.7032,18.977,18.6417,18.9491,47861.0],["2005-05-19",18.8932,19.1112,18.8932,19.0665,12326.0],["2005-05-20",19.0329,19.1559,18.7646,18.8373,22919.0],["2005-05-23",18.8932,18.9826,18.8708,18.882,14541.0],["2005-05-24",18.882,19.0106,18.7031,18.7646,113441.0],["2005-05-25",18.7255,18.7646,18.5299,18.6193,23208.0],["2005-05-26",18.5466,18.8653,18.5131,18.8317,17045.0],["2005-05-27",18.8094,19.1727,18.7591,19.0497,17334.0],["2005-05-31",18.977,19.0944,18.8988,18.9212,52484.0],["2005-06-01",18.9547,19.0777,18.8317,18.8317,19260.0],["2005-06-02",18.7982,18.8876,18.7423,18.7758,50076.0],["2005-06-03",18.8429,18.8652,18.7535,18.8149,10689.0],["2005-06-06",18.8485,18.8988,18.8317,18.882,38039.0],["2005-06-07",18.882,18.9212,18.787,18.8205,17430.0],["2005-06-08",18.8653,18.9044,18.7367,18.7702,28986.0],["2005-06-09",18.7367,18.7367,18.6529,18.6584,11171.0],["2005-06-10",18.7982,18.8652,18.7143,18.7311,10593.0],["2005-06-13",18.6025,18.6864,18.5075,18.5746,22727.0],["2005-06-14",18.6025,18.6025,18.2951,18.4125,42083.0],["2005-06-15",18.5858,18.6137,18.3957,18.474,51617.0],["2005-06-16",18.5187,18.6696,18.4684,18.5187,116908.0],["2005-06-17",18.5355,18.7758,18.5299,18.6193,11845.0],["2005-06-20",18.6417,18.6528,18.5075,18.5355,16178.0],["2005-06-21",18.5858,18.6473,18.5522,18.597,14734.0],["2005-06-22",18.597,18.7255,18.569,18.6361,44202.0],["2005-06-23",18.6081,18.6529,18.5355,18.5466,26483.0],["2005-06-24",18.5466,18.6584,18.5411,18.5411,23305.0],["2005-06-27",18.5187,18.6249,18.5131,18.5858,27446.0],["2005-06-28",18.5075,18.9547,18.5075,18.8988,19356.0],["2005-06-29",18.8094,19.0609,18.7926,19.0329,22438.0],["2005-06-30",19.0274,19.1336,18.7087,18.787,23594.0],["2005-07-01",18.7982,18.8094,18.4628,18.6193,18875.0],["2005-07-05",18.3063,18.3398,18.1721,18.3398,53639.0],["2005-07-06",18.3622,18.7702,18.3007,18.6249,27157.0],["2005-07-07",18.6249,18.664,18.4963,18.6305,12038.0],["2005-07-08",18.759,18.7926,18.7367,18.787,4045.0],["2005-07-11",18.9267,19.0609,18.8541,18.9826,12230.0],["2005-07-12",18.9826,19.1056,18.9659,19.1056,13289.0],["2005-07-13",19.1056,19.1559,18.9435,18.9659,12808.0],["2005-07-14",19.0777,19.0777,18.8988,18.8988,17623.0],["2005-07-15",18.8317,18.9323,18.8149,18.882,7800.0],["2005-07-18",18.8876,19.0274,18.8876,18.9994,13771.0],["2005-07-19",19.0162,19.2062,18.9044,19.0888,20319.0],["2005-07-20",19.1056,19.2789,19.1056,19.1615,34187.0],["2005-07-21",19.2342,19.3571,19.2006,19.2286,23401.0],["2005-07-22",19.2398,19.2789,19.1559,19.2286,16371.0],["2005-07-25",19.2845,19.2845,19.1727,19.2677,21860.0],["2005-07-26",19.0888,19.3851,19.0329,19.2621,22919.0],["2005-07-27",19.1503,19.4019,19.128,19.3068,13289.0],["2005-07-28",19.3963,19.5975,19.3627,19.5919,12423.0],["2005-07-29",19.6143,19.631,19.4969,19.5192,18490.0],["2005-08-01",19.536,19.5696,19.4857,19.5416,9149.0],["2005-08-02",19.782,20.0,19.782,19.8882,17141.0],["2005-08-03",19.7596,19.9776,19.754,19.8043,13386.0],["2005-08-04",19.8546,19.9385,19.8546,19.8994,5489.0],["2005-08-05",19.8211,19.8435,19.7484,19.7876,6067.0],["2005-08-08",19.7708,19.9608,19.7708,19.9217,12615.0],["2005-08-09",19.8994,20.1397,19.8938,20.0615,15890.0],["2005-08-10",20.1062,20.3465,20.095,20.3353,13001.0],["2005-08-11",20.3912,20.6819,20.3912,20.6763,25616.0],["2005-08-12",20.7154,20.7993,20.5478,20.626,21090.0],["2005-08-15",20.6316,20.8384,20.5701,20.7658,16660.0],["2005-08-16",20.7939,20.8051,20.6309,20.7377,99285.0],["2005-08-17",20.5972,20.7714,20.5129,20.6815,15215.0],["2005-08-18",20.6646,20.7601,20.6646,20.7264,15697.0],["2005-08-19",20.7545,20.9063,20.7545,20.8669,30816.0],["2005-08-22",20.9006,21.013,20.8894,20.9737,26097.0],["2005-08-23",20.9343,21.0861,20.9343,21.0411,24557.0],["2005-08-24",21.0692,21.339,21.0187,21.176,18875.0],["2005-08-25",21.1479,21.2097,21.103,21.1423,31009.0],["2005-08-26",21.0186,21.1142,20.895,20.9343,57876.0],["2005-08-29",20.7264,20.7939,20.4342,20.496,31586.0],["2005-08-30",20.3892,20.7152,20.333,20.6758,36113.0],["2005-08-31",20.6365,21.0187,20.6365,20.9456,19067.0],["2005-09-01",20.7433,21.1592,20.6815,21.0468,16275.0],["2005-09-02",20.8725,20.94,20.7939,20.8219,9149.0],["2005-09-06",20.777,21.1029,20.777,21.0524,15408.0],["2005-09-07",20.7939,21.2041,20.7939,21.103,49113.0],["2005-09-08",21.3559,21.575,21.2997,21.4458,14927.0],["2005-09-09",21.6031,21.665,21.4458,21.4458,24557.0],["2005-09-12",21.412,21.412,21.0805,21.3165,30816.0],["2005-09-13",21.3446,21.384,21.1704,21.2097,11075.0],["2005-09-14",21.1311,21.3109,21.1254,21.2491,94470.0],["2005-09-15",21.1816,21.2434,21.0973,21.1198,119412.0],["2005-09-16",21.3896,21.5357,21.2716,21.5357,21956.0],["2005-09-19",21.4064,21.6649,21.3839,21.5525,21475.0],["2005-09-20",21.5806,21.6256,21.4008,21.4008,19067.0],["2005-09-21",21.4233,21.4401,21.2153,21.3502,26868.0],["2005-09-22",21.3446,21.3446,21.0973,21.1311,27734.0],["2005-09-23",20.9681,21.2828,20.94,21.2322,101597.0],["2005-09-26",21.1311,21.384,21.0187,21.2266,33994.0],["2005-09-27",20.9737,21.0243,20.732,20.8332,48246.0],["2005-09-28",20.8782,20.9006,20.659,20.7826,23882.0],["2005-09-29",20.7264,20.8782,20.7264,20.7995,17045.0],["2005-09-30",20.9625,21.1648,20.9231,21.0805,28697.0],["2005-10-03",20.9006,21.0355,20.8557,20.9063,13386.0],["2005-10-04",20.8444,20.8501,20.5578,20.5747,54602.0],["2005-10-05",20.5747,20.6421,20.3948,20.451,29372.0],["2005-10-06",20.4848,20.4848,20.0914,20.2319,26194.0],["2005-10-07",20.3667,20.4286,20.2937,20.2993,10497.0],["2005-10-10",20.4398,20.4735,20.3105,20.3499,10208.0],["2005-10-11",20.3892,20.3892,20.0745,20.1532,34668.0],["2005-10-12",20.3274,20.4791,20.1588,20.1869,104197.0],["2005-10-13",20.1082,20.1082,19.7654,19.934,17816.0],["2005-10-14",19.9059,20.1476,19.8553,20.1026,7897.0],["2005-10-17",20.2824,20.2881,20.0014,20.2038,22342.0],["2005-10-18",20.1532,20.1532,19.8722,20.1138,16564.0],["2005-10-19",20.1757,20.2543,19.8666,19.9396,17719.0],["2005-10-20",19.979,20.0071,19.7036,19.7204,13578.0],["2005-10-21",19.7429,20.1419,19.7317,20.0857,27060.0],["2005-10-24",20.1532,20.3836,20.1307,20.3105,19453.0],["2005-10-25",20.3218,20.3443,19.6305,19.6811,39290.0],["2005-10-26",19.816,20.2993,19.5462,19.5912,30335.0],["2005-10-27",19.5912,19.7654,19.2877,19.4001,54795.0],["2005-10-28",19.6418,19.6418,19.2933,19.3833,24942.0],["2005-10-31",19.4507,19.5856,19.0966,19.1303,23979.0],["2005-11-01",19.1303,19.4788,19.0517,19.4675,43528.0],["2005-11-02",19.4451,19.4675,19.2821,19.3158,20993.0],["2005-11-03",19.3889,19.4113,19.1978,19.3327,16949.0],["2005-11-04",19.3889,19.5013,19.1697,19.1978,11556.0],["2005-11-07",19.1079,19.2596,19.1079,19.2146,18104.0],["2005-11-08",19.1191,19.1416,18.855,19.136,74055.0],["2005-11-09",19.0629,19.2989,19.0236,19.2034,46609.0],["2005-11-10",19.3327,19.8666,19.2259,19.7092,45839.0],["2005-11-11",19.6699,19.8609,19.5799,19.8104,14830.0],["2005-11-14",19.6699,19.8722,19.4732,19.7935,20608.0],["2005-11-15",19.85,19.85,19.46,19.5166,28890.0],["2005-11-16",19.4939,19.5053,19.3187,19.3696,11267.0],["2005-11-17",19.4318,19.4487,19.1718,19.2396,24653.0],["2005-11-18",19.1661,19.2905,19.0757,19.1492,16467.0],["2005-11-21",19.217,19.3131,19.217,19.2339,7800.0],["2005-11-22",19.2679,19.4487,19.2679,19.3866,37942.0],["2005-11-23",19.3922,19.494,19.3413,19.4657,24845.0],["2005-11-25",20.0139,20.1157,19.8048,20.0083,37461.0],["2005-11-28",19.867,20.24,19.8613,19.98,19356.0],["2005-11-29",20.0478,20.1552,19.9518,20.0591,17238.0],["2005-11-30",20.0535,20.0761,19.7822,19.9066,10882.0],["2005-12-01",19.7822,20.0083,19.5561,19.85,30527.0],["2005-12-02",19.8444,20.0196,19.7709,19.8557,59128.0],["2005-12-05",19.8783,19.9518,19.7539,19.8218,34861.0],["2005-12-06",19.8444,19.9178,19.7313,19.7483,37364.0],["2005-12-07",19.7426,20.0252,19.7144,19.8896,12808.0],["2005-12-08",20.0139,20.2118,19.9122,20.0648,40446.0],["2005-12-09",20.0478,20.0478,19.9009,19.9631,5393.0],["2005-12-12",20.0083,20.0874,19.9122,20.0309,17430.0],["2005-12-13",19.9065,20.0026,19.7539,19.7822,20319.0],["2005-12-14",19.7879,19.9631,19.737,19.7935,40831.0],["2005-12-15",19.7031,19.7031,19.4826,19.4826,25423.0],["2005-12-16",19.4883,19.6692,19.4883,19.5109,28697.0],["2005-12-19",19.5278,19.607,19.3809,19.4148,48054.0],["2005-12-20",19.3413,19.4544,19.3413,19.3809,16082.0],["2005-12-21",19.3583,19.4035,19.3074,19.347,7993.0],["2005-12-22",19.2566,19.2905,19.1153,19.2622,56817.0],["2005-12-23",19.2396,19.3131,19.2113,19.3131,5489.0],["2005-12-27",19.3866,19.4374,19.1831,19.3413,8186.0],["2005-12-28",19.2509,19.3018,19.2113,19.2566,12134.0],["2005-12-29",19.1887,19.3357,19.1887,19.2848,22727.0],["2005-12-30",19.217,19.5561,19.1153,19.5561,57491.0],["2006-01-03",19.33,19.6183,19.2226,19.5731,38039.0],["2006-01-04",19.607,19.6692,19.477,19.5561,21475.0],["2006-01-05",19.4544,19.4544,19.2905,19.3583,11941.0],["2006-01-06",19.3809,19.7822,19.3639,19.737,20030.0],["2006-01-09",19.6692,19.6692,19.3752,19.4883,22149.0],["2006-01-10",19.4487,19.7087,19.4487,19.6974,20030.0],["2006-01-11",19.7483,19.9631,19.7483,19.9292,15312.0],["2006-01-12",19.9518,20.4661,19.8726,20.3757,34283.0],["2006-01-13",20.3418,20.4661,20.2231,20.2909,21764.0],["2006-01-17",20.2909,20.5961,20.2909,20.3757,42565.0],["2006-01-18",20.1496,20.1835,20.0535,20.1665,52772.0],["2006-01-19",20.1891,20.3813,20.0648,20.2626,30335.0],["2006-01-20",20.3135,20.5,20.1891,20.2344,21764.0],["2006-01-23",20.2796,20.4831,20.2796,20.3531,14638.0],["2006-01-24",20.2231,20.3644,20.1157,20.3022,20416.0],["2006-01-25",20.3078,20.3813,20.1157,20.1213,16564.0],["2006-01-26",20.1439,20.3022,20.0931,20.1326,17334.0],["2006-01-27",20.1609,20.3022,20.1157,20.1326,29660.0],["2006-01-30",20.24,20.3644,20.11,20.1835,19356.0],["2006-01-31",20.1948,20.3587,20.11,20.2852,64617.0],["2006-02-01",20.2683,20.3757,20.1552,20.2796,16178.0],["2006-02-02",20.2683,20.4096,20.2005,20.3587,24268.0],["2006-02-03",20.2965,20.6752,20.2965,20.5791,35150.0],["2006-02-06",20.4548,20.4661,20.2796,20.3078,24075.0],["2006-02-07",20.2061,20.5565,20.1778,20.4887,53543.0],["2006-02-08",20.4717,20.6187,20.2626,20.5735,20319.0],["2006-02-09",20.9917,21.393,20.8391,21.3252,111515.0],["2006-02-10",21.3082,21.3478,20.9013,21.1952,57684.0],["2006-02-13",21.0652,21.3196,20.9804,21.1443,39868.0],["2006-02-14",21.1613,21.3252,21.1161,21.297,97648.0],["2006-02-15",21.2743,21.6022,21.2743,21.5626,17238.0],["2006-02-16",21.5512,21.6308,21.3295,21.591,88018.0],["2006-02-17",21.7331,21.881,21.682,21.8696,21956.0],["2006-02-21",21.8241,21.9435,21.79,21.8525,34764.0],["2006-02-22",21.7388,21.8809,21.7047,21.7729,24460.0],["2006-02-23",21.6933,21.915,21.6592,21.682,58936.0],["2006-02-24",21.7616,21.9037,21.6536,21.8468,21282.0],["2006-02-27",21.9037,22.1481,21.8184,21.9719,52387.0],["2006-02-28",21.9435,21.9719,21.7331,21.7331,30431.0],["2006-03-01",21.7104,21.8241,21.7104,21.7616,35727.0],["2006-03-02",21.7843,21.7843,21.6422,21.6877,13482.0],["2006-03-03",21.6479,22.0117,21.6365,21.8525,21090.0],["2006-03-06",21.6592,21.9378,21.5171,21.7957,29275.0],["2006-03-07",21.6933,21.8184,21.5796,21.6024,19164.0],["2006-03-08",21.5512,21.5512,21.0907,21.1305,25616.0],["2006-03-09",21.0794,21.1021,20.8861,20.943,19742.0],["2006-03-10",20.9657,21.1419,20.9657,21.0112,74921.0],["2006-03-13",20.9827,21.1305,20.9827,21.1305,31490.0],["2006-03-14",21.0396,21.3181,21.0396,21.2442,16178.0],["2006-03-15",21.2158,21.4262,21.2158,21.3238,10593.0],["2006-03-16",21.4262,21.6933,21.4262,21.6592,33127.0],["2006-03-17",21.6479,21.6479,21.4546,21.4716,58069.0],["2006-03-20",21.4375,21.6933,21.3466,21.5853,30912.0],["2006-03-21",21.4432,21.5342,21.4375,21.5001,10882.0],["2006-03-22",21.3921,21.4773,21.3466,21.3693,13771.0],["2006-03-23",21.375,21.375,21.0908,21.3409,112286.0],["2006-03-24",21.284,21.483,21.1021,21.4034,20319.0],["2006-03-27",21.2499,21.2499,21.0453,21.1647,24268.0],["2006-03-28",21.0908,21.3579,21.068,21.1647,24268.0],["2006-03-29",21.2101,21.4205,21.1874,21.4205,9823.0],["2006-03-30",21.5626,21.5626,21.4887,21.4887,11845.0],["2006-03-31",21.3182,21.3977,21.176,21.2386,23497.0],["2006-04-03",20.3972,21.3352,20.3972,21.0339,42468.0],["2006-04-04",21.0851,21.3636,20.9827,21.3636,33031.0],["2006-04-05",21.3011,21.5342,21.2215,21.5114,18875.0],["2006-04-06",21.5626,21.6592,21.483,21.6365,19934.0],["2006-04-07",21.6479,21.7786,21.6138,21.699,19164.0],["2006-04-10",21.7445,21.79,21.6933,21.7445,20416.0],["2006-04-11",21.7786,21.9094,21.7616,21.898,18008.0],["2006-04-12",21.7047,22.1993,21.7047,22.1993,66832.0],["2006-04-13",22.1368,22.4665,22.1368,22.3073,47091.0],["2006-04-17",22.4494,22.5802,22.313,22.3528,75692.0],["2006-04-18",22.3585,22.7337,22.3528,22.6939,26964.0],["2006-04-19",22.6598,23.1828,22.6598,23.0236,59706.0],["2006-04-20",22.7109,22.8815,22.5233,22.6598,41602.0],["2006-04-21",22.7393,22.7564,22.4778,22.5404,31298.0],["2006-04-24",22.3926,22.5631,22.3244,22.3755,30142.0],["2006-04-25",22.4608,22.637,22.3016,22.5802,46513.0],["2006-04-26",22.6257,22.7223,22.3983,22.4437,21282.0],["2006-04-27",22.6882,22.9099,22.62,22.7962,57010.0],["2006-04-28",22.7848,22.7962,22.6143,22.6882,67410.0],["2006-05-01",22.7905,23.0066,22.7109,22.9383,68758.0],["2006-05-02",22.8985,23.251,22.8985,23.2339,101115.0],["2006-05-03",23.1373,23.3988,23.1373,23.3022,39868.0],["2006-05-04",23.16,23.268,23.0975,23.2169,18586.0],["2006-05-05",23.1259,23.2624,23.1202,23.2396,16949.0],["2006-05-08",23.1828,23.1828,22.927,22.9781,26290.0],["2006-05-09",23.0804,23.268,23.0008,23.0634,24653.0],["2006-05-10",23.0122,23.0122,22.7394,22.8246,23208.0],["2006-05-11",22.5915,22.7848,22.4835,22.5574,36209.0],["2006-05-12",22.5802,22.5802,22.1538,22.1879,52484.0],["2006-05-15",22.1879,22.512,22.1538,22.512,91678.0],["2006-05-16",22.6492,22.9807,22.6377,22.895,66640.0],["2006-05-17",22.895,22.9636,22.6091,22.6663,40928.0],["2006-05-18",22.5405,22.6091,22.4148,22.4548,11363.0],["2006-05-19",22.4548,22.5063,22.1633,22.4377,15408.0],["2006-05-22",22.3233,22.3748,22.2261,22.3462,12134.0],["2006-05-23",22.2662,22.3805,22.2033,22.209,18104.0],["2006-05-24",22.0661,22.2947,21.946,22.0718,21764.0],["2006-05-25",22.4376,22.8035,22.329,22.5863,33994.0],["2006-05-26",22.5977,22.8435,22.5691,22.7921,22438.0],["2006-05-30",23.0436,23.6896,23.0436,23.4323,40639.0],["2006-05-31",23.6496,23.9068,23.5581,23.8954,43335.0],["2006-06-01",23.7296,23.8897,23.5295,23.581,33031.0],["2006-06-02",23.9297,24.1469,23.6953,24.1355,51328.0],["2006-06-05",24.0097,24.0726,23.5009,23.5695,49498.0],["2006-06-06",23.4209,23.581,23.1694,23.4095,22919.0],["2006-06-07",23.4095,23.4666,23.2723,23.3694,20416.0],["2006-06-08",23.0093,23.2665,22.9178,23.2551,21956.0],["2006-06-09",23.6095,23.7753,23.4838,23.5238,31009.0],["2006-06-12",23.7239,24.0612,23.7239,23.8268,45743.0],["2006-06-13",23.7525,23.8897,23.2951,23.2951,34668.0],["2006-06-14",23.2094,23.3237,23.0379,23.055,38616.0],["2006-06-15",22.9864,22.9864,22.5348,22.632,65677.0],["2006-06-16",22.4091,22.5691,22.2947,22.329,26964.0],["2006-06-19",22.2604,22.472,22.1976,22.4319,30431.0],["2006-06-20",22.4319,22.5577,22.4205,22.512,20801.0],["2006-06-21",22.7292,22.8035,22.6835,22.7463,96974.0],["2006-06-22",22.5691,22.8092,22.4605,22.4605,236994.0],["2006-06-23",22.2947,22.3748,22.2376,22.2547,33994.0],["2006-06-26",22.3062,22.3576,22.2033,22.3405,45743.0],["2006-06-27",22.2376,22.2433,22.0947,22.1118,22727.0],["2006-06-28",22.1747,22.1747,21.7231,21.7917,41794.0],["2006-06-29",22.0318,22.1347,21.8488,21.946,48728.0],["2006-06-30",22.0889,22.2261,22.0203,22.0203,88692.0],["2006-07-03",21.9632,22.2261,21.8088,22.0661,29949.0],["2006-07-05",22.0661,22.1232,21.8203,21.9346,30912.0],["2006-07-06",21.8889,22.2319,21.8889,22.129,25520.0],["2006-07-07",22.1232,22.1861,22.0775,22.1004,12904.0],["2006-07-10",22.0775,22.289,21.9975,22.2318,16949.0],["2006-07-11",22.1061,22.4319,22.1061,22.3348,21956.0],["2006-07-12",22.2261,22.2261,22.0661,22.0947,24845.0],["2006-07-13",22.0203,22.0203,21.6545,21.7231,21186.0],["2006-07-14",22.0089,22.2776,21.9231,22.1518,55854.0],["2006-07-17",21.9289,22.1404,21.8374,21.9003,34283.0],["2006-07-18",21.8774,22.1804,21.8774,21.9803,41409.0],["2006-07-19",21.866,22.0089,21.7059,21.7517,65580.0],["2006-07-20",21.6945,21.9689,21.5859,21.7116,27253.0],["2006-07-21",21.7459,21.946,21.7459,21.8317,24075.0],["2006-07-24",21.8031,21.8774,21.5287,21.6316,34283.0],["2006-07-25",21.6659,21.9574,21.6087,21.8431,23305.0],["2006-07-26",21.9803,22.1061,21.9174,22.1004,29372.0],["2006-07-27",22.1804,22.2661,21.6888,21.7173,39194.0],["2006-07-28",21.8145,22.975,21.8088,22.5977,50558.0],["2006-07-31",22.7063,22.7692,22.4891,22.5406,37846.0],["2006-08-01",22.4834,22.8607,22.2604,22.7692,35535.0],["2006-08-02",22.8549,23.1122,22.7806,22.8607,55661.0],["2006-08-03",22.8664,23.0722,22.8664,23.0265,14638.0],["2006-08-04",22.9579,22.975,22.8607,22.9121,17045.0],["2006-08-07",22.9178,23.1236,22.7578,23.055,13482.0],["2006-08-08",23.0322,23.1922,22.9693,23.1751,35824.0],["2006-08-09",23.2208,23.2551,23.0036,23.1065,24364.0],["2006-08-10",23.0379,23.0379,22.4034,22.4491,33512.0],["2006-08-11",22.3805,22.5806,22.3805,22.5348,30912.0],["2006-08-14",22.5348,22.6892,22.4948,22.5863,12904.0],["2006-08-15",22.632,22.7806,22.5634,22.5634,16082.0],["2006-08-16",22.7749,22.9864,22.7749,22.9864,24075.0],["2006-08-17",22.8664,23.0093,22.8207,22.855,14060.0],["2006-08-18",22.8435,22.9178,22.5291,22.5577,19067.0],["2006-08-21",22.6949,23.198,22.6949,23.198,41698.0],["2006-08-22",23.1462,23.4738,23.083,23.1232,25134.0],["2006-08-23",23.1232,23.5773,23.106,23.3646,40831.0],["2006-08-24",23.2784,23.3646,23.0428,23.1865,22727.0],["2006-08-25",23.1462,23.2382,23.0945,23.1175,23112.0],["2006-08-28",22.9795,23.3302,22.9451,23.2037,18490.0],["2006-08-29",23.1922,23.3589,22.9795,23.3014,23690.0],["2006-08-30",23.2209,23.2669,22.9393,23.1175,55373.0],["2006-08-31",23.037,23.2094,22.9565,23.1232,30238.0],["2006-09-01",23.2439,23.5198,23.2439,23.3819,22534.0],["2006-09-05",22.5599,23.0715,22.4163,22.8531,101019.0],["2006-09-06",22.8588,22.8933,22.56,22.6462,35342.0],["2006-09-07",22.5772,22.6807,22.3588,22.3588,28023.0],["2006-09-08",22.0944,22.4163,21.9852,22.2438,29083.0],["2006-09-11",22.1289,22.2036,22.0024,22.1289,20801.0],["2006-09-12",22.0829,22.3128,22.0829,22.3071,20127.0],["2006-09-13",22.1289,22.2726,22.0254,22.1978,20223.0],["2006-09-14",22.2726,22.2726,22.1289,22.1691,17045.0],["2006-09-15",22.1289,22.4622,22.1001,22.33,29564.0],["2006-09-18",22.2496,22.3875,22.2438,22.3243,14349.0],["2006-09-19",22.2553,22.2553,22.0312,22.1001,18008.0],["2006-09-20",22.2726,22.6289,22.2266,22.5887,38231.0],["2006-09-21",22.7209,23.0658,22.6462,22.9451,54602.0],["2006-09-22",23.0428,23.3129,22.968,23.1692,46513.0],["2006-09-25",23.152,23.5026,23.152,23.3876,25808.0],["2006-09-26",23.3991,23.5773,23.3991,23.5371,18971.0],["2006-09-27",23.4394,23.4509,23.2152,23.3531,33994.0],["2006-09-28",23.3934,23.4911,23.3704,23.4279,31972.0],["2006-09-29",23.1922,23.2324,23.1175,23.1635,24460.0],["2006-10-02",23.1807,23.4279,23.1807,23.4279,34187.0],["2006-10-03",23.2899,23.2899,23.0715,23.2497,15890.0],["2006-10-04",22.9795,23.3704,22.968,23.3359,23594.0],["2006-10-05",23.3244,23.4049,23.2439,23.2497,17816.0],["2006-10-06",23.0945,23.0945,22.7726,22.8186,22342.0],["2006-10-09",22.7324,22.9738,22.7266,22.968,10882.0],["2006-10-10",22.8646,22.8646,22.4048,22.4048,34283.0],["2006-10-11",22.3875,22.3875,22.0829,22.33,27638.0],["2006-10-12",22.2438,22.399,22.2208,22.3933,15023.0],["2006-10-13",22.3933,22.491,22.3645,22.4737,26579.0],["2006-10-16",22.4622,22.6174,22.4278,22.6002,24364.0],["2006-10-17",22.5025,22.5255,22.3588,22.4623,22053.0],["2006-10-18",22.5772,22.7209,22.4278,22.6807,74825.0],["2006-10-19",22.6519,22.8473,22.5944,22.8473,15408.0],["2006-10-20",22.991,23.5026,22.991,23.3646,42372.0],["2006-10-23",23.3819,23.4854,23.3704,23.4221,32646.0],["2006-10-24",23.2439,23.5026,23.0887,23.4853,15312.0],["2006-10-25",23.5716,24.3992,23.5716,24.3992,58454.0],["2006-10-26",24.1693,24.2498,23.7555,23.9452,43335.0],["2006-10-27",23.6463,23.8532,23.4911,23.6405,46994.0],["2006-10-30",23.5198,23.6175,23.4739,23.6003,52195.0],["2006-10-31",23.6003,23.9624,23.5658,23.7382,74633.0],["2006-11-01",23.3014,23.7612,23.2727,23.4164,32357.0],["2006-11-02",23.3359,23.7095,23.2554,23.6865,28601.0],["2006-11-03",23.7957,23.8647,23.5486,23.6233,18971.0],["2006-11-06",23.6578,23.8245,23.5658,23.6348,93218.0],["2006-11-07",23.6233,23.7038,23.4106,23.5658,39290.0],["2006-11-08",23.5716,23.6635,23.5083,23.5946,38135.0],["2006-11-09",23.5026,23.79,23.4221,23.5716,55469.0],["2006-11-10",23.6635,23.7095,23.4451,23.5601,21282.0],["2006-11-13",23.3991,23.6808,23.3991,23.5773,10786.0],["2006-11-14",23.5658,24.0889,23.5658,23.8072,71069.0],["2006-11-15",23.9107,24.0084,23.8187,23.9452,47957.0],["2006-11-16",23.9682,24.1291,23.9452,23.9452,21956.0],["2006-11-17",23.9509,23.9509,23.6348,23.6923,106797.0],["2006-11-20",23.6807,23.8598,23.6807,23.7616,32935.0],["2006-11-21",23.7847,23.9985,23.7154,23.802,15312.0],["2006-11-22",23.9407,24.3568,23.8252,24.1141,23497.0],["2006-11-24",24.4897,24.7266,24.4897,24.6515,13097.0],["2006-11-27",24.6689,24.6689,24.3048,24.5648,67121.0],["2006-11-28",24.559,24.848,24.559,24.6457,57587.0],["2006-11-29",24.6515,24.8827,24.5475,24.8249,28697.0],["2006-11-30",24.8249,24.9,24.588,24.6862,18490.0],["2006-12-01",24.6226,24.7266,24.2875,24.5128,43239.0],["2006-12-04",24.455,24.9115,24.455,24.8827,62691.0],["2006-12-05",24.848,25.0849,24.7729,24.8653,77714.0],["2006-12-06",24.8711,24.8884,24.5764,24.6457,44009.0],["2006-12-07",24.6342,24.744,24.6053,24.6284,15601.0],["2006-12-08",24.6978,24.8191,24.6342,24.7209,23208.0],["2006-12-11",24.5822,24.6573,24.3684,24.5128,38327.0],["2006-12-12",24.3799,24.4493,24.195,24.3973,32549.0],["2006-12-13",24.4377,24.5764,24.1835,24.4839,31298.0],["2006-12-14",24.3684,24.5244,24.3337,24.4262,23401.0],["2006-12-15",24.4839,24.4839,24.039,24.0794,26771.0],["2006-12-18",24.2181,24.3337,23.9407,24.0101,61247.0],["2006-12-19",23.9812,24.039,23.6287,24.0332,75788.0],["2006-12-20",24.0679,24.3568,23.9812,24.1141,70395.0],["2006-12-21",24.1141,24.1141,23.8367,23.8945,68277.0],["2006-12-22",23.8194,23.9812,23.7385,23.7385,19934.0],["2006-12-26",23.6865,23.9696,23.6865,23.9003,7223.0],["2006-12-27",23.8656,23.883,23.7212,23.7905,27542.0],["2006-12-28",23.7963,24.2181,23.7963,24.2181,118738.0],["2006-12-29",24.1546,24.2239,23.9292,23.9465,61632.0],["2007-01-03",23.9812,24.351,23.9812,24.1083,55180.0],["2007-01-04",24.0274,24.0448,23.698,23.8078,38039.0],["2007-01-05",23.6634,23.6634,23.2011,23.3455,55180.0],["2007-01-08",23.3398,23.5882,23.2531,23.4322,30912.0],["2007-01-09",23.334,23.5189,23.1953,23.2878,33512.0],["2007-01-10",23.23,23.4496,23.1606,23.3167,34379.0],["2007-01-11",23.3167,23.5767,23.2762,23.5016,30046.0],["2007-01-12",23.6923,23.7212,23.6171,23.6807,22823.0],["2007-01-16",23.7212,23.7443,23.5189,23.5189,25327.0],["2007-01-17",23.6229,23.6229,23.2878,23.3687,31683.0],["2007-01-18",23.4438,23.6634,23.386,23.4322,33994.0],["2007-01-19",23.386,23.6923,23.3456,23.646,27927.0],["2007-01-22",23.75,23.8194,23.3398,23.4958,52195.0],["2007-01-23",23.438,23.7385,23.3167,23.6749,45935.0],["2007-01-24",23.6749,24.3279,23.594,24.2643,52965.0],["2007-01-25",24.2875,24.3684,24.0621,24.2412,57106.0],["2007-01-26",24.2528,24.3279,24.1141,24.195,26964.0],["2007-01-29",24.2528,24.3684,24.0332,24.2066,57491.0],["2007-01-30",24.1834,24.2643,24.0679,24.2181,27253.0],["2007-01-31",24.1199,24.4261,24.0968,24.3106,59225.0],["2007-02-01",24.2586,24.5995,24.2528,24.5706,39579.0],["2007-02-02",24.4608,24.9924,24.4377,24.8075,46417.0],["2007-02-05",24.7786,25.0445,24.5533,24.9925,41891.0],["2007-02-06",25.0791,25.0965,24.9173,24.9809,24942.0],["2007-02-07",25.0156,25.0329,24.5706,24.6168,24171.0],["2007-02-08",24.7035,25.0329,24.6053,24.9058,55276.0],["2007-02-09",25.1658,25.5356,24.9693,25.0213,162362.0],["2007-02-12",24.7324,24.8249,24.5013,24.6688,319909.0],["2007-02-13",24.6573,24.8884,24.6573,24.8827,31779.0],["2007-02-14",24.7555,25.108,24.7555,25.0387,54602.0],["2007-02-15",25.152,25.2624,24.8498,25.1694,184029.0],["2007-02-16",25.2682,25.3728,25.1404,25.3554,43431.0],["2007-02-20",25.2043,25.2217,24.6755,24.9021,53061.0],["2007-02-21",24.8847,25.0648,24.4372,24.966,73284.0],["2007-02-22",24.7975,24.9718,24.6057,24.7684,49691.0],["2007-02-23",24.8208,24.9951,24.5302,24.5825,25616.0],["2007-02-26",24.5825,24.5941,24.2977,24.3558,33898.0],["2007-02-27",24.0595,24.1176,23.5422,23.9548,47187.0],["2007-02-28",23.7805,23.7805,23.2865,23.4609,75499.0],["2007-03-01",23.2458,23.5364,22.932,23.4841,64232.0],["2007-03-02",23.2458,23.5364,23.2342,23.3504,46417.0],["2007-03-05",23.211,23.4725,23.1296,23.3795,74633.0],["2007-03-06",23.6352,23.827,23.5713,23.7282,42083.0],["2007-03-07",23.7282,23.7282,23.4609,23.5829,29275.0],["2007-03-08",23.5713,23.7166,23.519,23.6817,57106.0],["2007-03-09",23.7921,23.9723,23.7631,23.8502,41602.0],["2007-03-12",23.9083,23.9432,23.7863,23.8386,41313.0],["2007-03-13",23.8444,23.8967,23.6933,23.7398,77714.0],["2007-03-14",23.7805,23.8793,23.6468,23.8735,40735.0],["2007-03-15",23.8677,23.9897,23.827,23.9432,38520.0],["2007-03-16",23.949,24.2803,23.9374,23.9548,21379.0],["2007-03-19",24.1176,24.2629,24.0536,24.2047,15986.0],["2007-03-20",24.3152,24.6464,24.2745,24.5825,42661.0],["2007-03-21",24.4953,24.8091,24.4953,24.7568,30238.0],["2007-03-22",24.8149,24.8905,24.6232,24.6232,52291.0],["2007-03-23",24.6987,24.8033,24.6348,24.6697,24749.0],["2007-03-26",24.7278,24.751,24.3384,24.5825,27831.0],["2007-03-27",24.6348,24.7045,24.4779,24.5476,19260.0],["2007-03-28",24.5592,24.5592,24.2861,24.3384,24171.0],["2007-03-29",24.3907,24.5999,24.3558,24.3791,19742.0],["2007-03-30",24.5302,24.5592,24.0362,24.1524,33609.0],["2007-04-02",24.135,24.1582,23.9432,24.0304,31683.0],["2007-04-03",24.0536,24.135,23.856,23.8967,42276.0],["2007-04-04",23.9374,24.0246,23.6933,23.9548,59225.0],["2007-04-05",24.0013,24.1059,23.9083,23.9897,68180.0],["2007-04-09",23.9839,24.1234,23.8561,24.0595,53928.0],["2007-04-10",24.2454,24.3791,24.1408,24.2164,75596.0],["2007-04-11",24.3093,24.5302,24.3093,24.5185,82337.0],["2007-04-12",24.5127,24.9602,24.4488,24.9137,74633.0],["2007-04-13",24.7743,24.844,24.6813,24.7161,58839.0],["2007-04-16",24.7626,24.8847,24.7568,24.844,78677.0],["2007-04-17",24.8498,24.9137,24.7278,24.7743,92930.0],["2007-04-18",24.7917,25.03,24.7859,24.9718,160821.0],["2007-04-19",24.9137,24.9137,24.7568,24.7684,41409.0],["2007-04-20",24.8324,24.9602,24.8091,24.8324,42468.0],["2007-04-23",24.8266,24.873,24.4604,24.7161,82433.0],["2007-04-24",24.6987,25.0358,24.6348,25.0183,51521.0],["2007-04-25",25.03,25.2101,25.0067,25.2101,52195.0],["2007-04-26",25.1985,25.9424,25.1985,25.6169,94085.0],["2007-04-27",25.6692,25.6692,25.4891,25.5123,57299.0],["2007-04-30",25.6169,25.8494,25.4716,25.5995,105449.0],["2007-05-01",25.6518,26.1109,25.3496,25.5879,84359.0],["2007-05-02",25.5762,25.5762,25.3263,25.553,59995.0],["2007-05-03",25.6518,25.739,25.2275,25.4135,35535.0],["2007-05-04",25.4251,25.7215,25.0648,25.2508,242098.0],["2007-05-07",25.2334,25.2334,24.8847,24.8905,144835.0],["2007-05-08",24.0304,24.2861,23.1006,24.0013,367192.0],["2007-05-09",23.9548,23.9548,23.5945,23.6933,139635.0],["2007-05-10",23.6933,23.8909,23.5015,23.5713,126442.0],["2007-05-11",24.2338,24.6987,24.1466,24.4198,110938.0],["2007-05-14",24.6348,24.6348,24.2803,24.4081,88981.0],["2007-05-15",24.4546,24.5244,24.2512,24.5011,113345.0],["2007-05-16",24.5011,24.8847,24.443,24.6522,205793.0],["2007-05-17",24.7859,25.2508,24.7568,25.152,139057.0],["2007-05-18",25.3903,25.675,25.2566,25.5588,66929.0],["2007-05-21",25.338,25.553,25.1636,25.2276,48439.0],["2007-05-22",25.7506,25.7506,24.9908,25.1837,196452.0],["2007-05-23",25.3181,25.4701,25.2363,25.3707,146569.0],["2007-05-24",25.1428,25.2363,24.611,24.7571,132316.0],["2007-05-25",24.8915,25.0434,24.6285,24.9382,98322.0],["2007-05-29",25.1954,25.1954,24.909,25.0142,75114.0],["2007-05-30",24.9149,24.9149,24.4006,24.5876,161303.0],["2007-05-31",24.909,24.985,24.6168,24.7629,75692.0],["2007-06-01",24.8681,25.2305,24.8564,25.0318,74151.0],["2007-06-04",25.1253,25.4935,25.0084,25.1662,104678.0],["2007-06-05",25.1603,25.1603,24.7454,24.7571,135398.0],["2007-06-06",24.7863,24.8856,24.5058,24.5291,101597.0],["2007-06-07",24.5175,24.6869,24.12,24.1726,94759.0],["2007-06-08",24.3713,24.6402,24.1609,24.611,152828.0],["2007-06-11",24.611,24.8097,24.4122,24.6519,87633.0],["2007-06-12",24.3187,24.4356,24.1025,24.1025,133664.0],["2007-06-13",24.1142,24.3713,24.0557,24.3187,61054.0],["2007-06-14",24.3947,24.4999,24.272,24.4707,58550.0],["2007-06-15",24.5934,24.7688,24.5408,24.7337,58743.0],["2007-06-18",24.7454,24.9207,24.6402,24.6752,132894.0],["2007-06-19",24.6636,24.6636,24.3071,24.383,105256.0],["2007-06-20",24.3071,24.3304,24.0674,24.2428,142524.0],["2007-06-21",24.0967,24.1142,23.9096,24.1142,77040.0],["2007-06-22",24.0966,24.1492,23.8103,23.9564,88981.0],["2007-06-25",23.8979,24.0207,23.7284,23.8103,86381.0],["2007-06-26",23.933,23.9447,23.6174,23.9272,72225.0],["2007-06-27",23.8453,23.8512,23.5356,23.8044,93796.0],["2007-06-28",23.9213,24.0733,23.8804,23.9856,66158.0],["2007-06-29",23.9622,24.1142,23.8161,23.9798,130390.0],["2007-07-02",23.933,24.2311,23.8921,23.9856,86189.0],["2007-07-03",23.9213,24.009,23.6349,23.9915,79544.0],["2007-07-05",24.1493,24.3012,24.0031,24.272,81181.0],["2007-07-06",24.3129,24.3889,24.2369,24.3187,62788.0],["2007-07-09",24.4064,24.8973,24.3012,24.7805,79159.0],["2007-07-10",24.7805,25.0201,24.5701,24.6869,116908.0],["2007-07-11",24.57,24.6752,24.4415,24.57,248550.0],["2007-07-12",24.6577,25.4117,24.6577,25.4117,155236.0],["2007-07-13",25.4233,25.7097,25.3181,25.6863,382600.0],["2007-07-16",25.7156,25.8792,25.511,25.6863,401764.0],["2007-07-17",25.5987,25.8558,25.4818,25.8032,101211.0],["2007-07-18",25.6337,25.926,25.4701,25.7799,98804.0],["2007-07-19",25.5344,25.774,25.2071,25.7389,113153.0],["2007-07-20",25.7506,25.7506,25.1311,25.137,73670.0],["2007-07-23",25.3707,25.5168,25.1603,25.4233,75788.0],["2007-07-24",25.5694,25.5811,25.3474,25.3883,97263.0],["2007-07-25",25.4,25.5168,25.0727,25.3824,99189.0],["2007-07-26",25.0318,25.0785,24.4356,24.8389,143294.0],["2007-07-27",24.6811,24.8681,24.4298,24.6051,96107.0],["2007-07-30",24.4532,24.4648,24.2778,24.3713,106315.0],["2007-07-31",24.6168,24.6928,24.1785,24.3187,401956.0],["2007-08-01",24.196,24.196,23.3895,24.0791,193178.0],["2007-08-02",24.3129,24.3538,24.0265,24.1493,85611.0],["2007-08-03",24.2954,24.4064,24.0557,24.1259,112671.0],["2007-08-06",24.1434,24.1434,23.857,24.1083,73477.0],["2007-08-07",23.9622,24.2194,23.7869,24.1083,74825.0],["2007-08-08",24.4122,24.6636,24.2603,24.5174,159184.0],["2007-08-09",24.1843,24.1843,23.8044,23.8979,181718.0],["2007-08-10",23.6291,23.9213,23.1031,23.4011,132027.0],["2007-08-13",23.5239,23.6875,23.2784,23.4947,75596.0],["2007-08-14",23.5064,23.6116,23.1498,23.4187,77233.0],["2007-08-15",23.0797,23.9739,23.0563,23.0563,85033.0],["2007-08-16",23.1265,23.3836,22.3667,23.3836,219757.0],["2007-08-17",23.9681,23.9681,22.8518,23.5414,75018.0],["2007-08-20",23.5648,23.5648,22.9979,23.4245,92930.0],["2007-08-21",23.404,23.5098,23.1393,23.5098,85514.0],["2007-08-22",23.7627,24.2919,23.7627,24.2919,177866.0],["2007-08-23",24.6682,24.8505,24.3742,24.4624,232468.0],["2007-08-24",24.4154,24.68,24.3625,24.5683,117293.0],["2007-08-27",24.5095,24.78,24.5095,24.6153,42661.0],["2007-08-28",24.58,24.58,23.8273,23.9038,52484.0],["2007-08-29",23.7568,24.239,23.698,24.2213,97552.0],["2007-08-30",23.8744,24.4977,23.8626,24.3683,193563.0],["2007-08-31",24.6682,24.9387,24.6624,24.8858,92930.0],["2007-09-04",24.8388,24.8388,24.6094,24.6565,118931.0],["2007-09-05",24.3507,24.433,24.0155,24.2096,105641.0],["2007-09-06",24.2743,24.6977,24.2743,24.5036,73092.0],["2007-09-07",24.2566,24.386,23.9567,24.2096,106797.0],["2007-09-10",24.286,24.286,23.9097,24.1861,72321.0],["2007-09-11",24.5153,24.6976,24.2625,24.5506,74247.0],["2007-09-12",24.4624,24.7917,24.3801,24.6565,62210.0],["2007-09-13",24.7506,24.9211,24.7212,24.7623,53928.0],["2007-09-14",24.4683,24.6447,24.2213,24.58,94181.0],["2007-09-17",24.1508,24.3978,23.992,24.0979,163710.0],["2007-09-18",24.2801,25.0622,24.2449,25.0622,153887.0],["2007-09-19",24.9623,25.0387,24.8446,24.9387,100922.0],["2007-09-20",25.0916,25.2563,24.9387,25.1504,110071.0],["2007-09-21",25.1798,25.2798,25.0622,25.1622,74151.0],["2007-09-24",25.0446,25.2504,24.9858,25.0916,89848.0],["2007-09-25",24.8329,24.9446,24.5624,24.9329,75403.0],["2007-09-26",24.8388,24.8388,24.6212,24.6682,89944.0],["2007-09-27",24.7917,24.9035,24.5683,24.8917,55565.0],["2007-09-28",24.9152,25.0563,24.6565,24.6565,114212.0],["2007-10-01",24.7976,25.1916,24.7623,25.1681,75692.0],["2007-10-02",25.074,25.2386,24.8152,25.0799,118642.0],["2007-10-03",25.1328,25.2857,25.0681,25.1504,90426.0],["2007-10-04",25.268,25.4621,25.0211,25.3856,97841.0],["2007-10-05",25.8149,26.6558,25.7914,26.4559,181140.0],["2007-10-08",26.2853,26.3089,25.9149,26.1148,52580.0],["2007-10-09",26.2207,26.2736,25.7561,26.2324,115656.0],["2007-10-10",26.0207,26.203,25.6091,26.1383,116716.0],["2007-10-11",26.3441,26.7028,26.2971,26.5206,102560.0],["2007-10-12",26.5029,26.891,26.3853,26.8087,135976.0],["2007-10-15",26.6911,26.6911,26.2559,26.2677,54795.0],["2007-10-16",26.0854,26.0972,25.6091,25.6444,90715.0],["2007-10-17",25.8326,25.9796,25.5856,25.7796,90522.0],["2007-10-18",25.7679,25.909,25.562,25.8972,75210.0],["2007-10-19",25.809,25.862,25.5738,25.5797,57587.0],["2007-10-22",25.1798,25.3386,25.1093,25.2151,62499.0],["2007-10-23",25.5562,25.6679,25.3856,25.4738,39290.0],["2007-10-24",25.4739,25.5327,25.1798,25.4327,116234.0],["2007-10-25",26.0795,26.0972,25.7385,25.9208,102174.0],["2007-10-26",26.1325,26.9381,26.0384,26.9204,119027.0],["2007-10-29",26.8499,27.0616,26.6558,26.9204,135590.0],["2007-10-30",26.7146,27.3438,26.6029,27.2909,130198.0],["2007-10-31",27.2497,27.7907,27.0439,27.7907,164577.0],["2007-11-01",27.2674,27.3379,27.0322,27.1086,138961.0],["2007-11-02",27.4085,27.5731,27.1027,27.5496,90715.0],["2007-11-05",27.038,27.1909,26.8616,27.1262,89752.0],["2007-11-06",27.2203,27.6378,27.1027,27.5261,133761.0],["2007-11-07",27.3144,27.4144,26.5441,26.5911,132894.0],["2007-11-08",26.4618,26.6029,25.9972,26.5617,167562.0],["2007-11-09",26.0678,26.4324,25.8855,26.2207,179888.0],["2007-11-12",25.6973,25.6973,25.0505,25.0505,134242.0],["2007-11-13",25.4445,25.5562,25.0505,25.3033,121049.0],["2007-11-14",25.5209,25.5209,24.4683,24.4977,152828.0],["2007-11-15",24.1566,24.7917,24.1566,24.4095,196259.0],["2007-11-16",24.4859,24.8623,24.1743,24.7682,204445.0],["2007-11-19",24.4932,24.5109,23.8899,23.8899,135302.0],["2007-11-20",23.1742,23.4522,22.7483,23.0854,247876.0],["2007-11-21",22.9435,22.9435,21.8433,22.3224,280811.0],["2007-11-23",22.9139,23.5645,22.8311,23.5527,134146.0],["2007-11-26",23.4167,23.4167,22.8784,22.9198,162940.0],["2007-11-27",22.7542,23.1032,22.4407,23.0618,186437.0],["2007-11-28",23.393,23.7124,23.3753,23.7124,145028.0],["2007-11-29",23.2451,23.4817,22.7956,22.9731,196163.0],["2007-11-30",23.3043,23.3694,22.772,23.0145,215231.0],["2007-12-03",23.0263,23.0618,22.7246,22.8134,121434.0],["2007-12-04",22.4762,22.5235,21.8907,21.9321,143198.0],["2007-12-05",22.0563,22.3284,21.9321,22.3284,170933.0],["2007-12-06",22.145,22.6004,22.1213,22.4762,144932.0],["2007-12-07",22.559,22.5945,22.2455,22.3579,467729.0],["2007-12-10",22.5235,22.5472,22.2633,22.4703,94470.0],["2007-12-11",22.2692,23.1446,22.1864,22.5827,190193.0],["2007-12-12",23.0973,23.1742,22.5413,22.6359,170355.0],["2007-12-13",22.3875,22.5117,22.0799,22.1923,194815.0],["2007-12-14",22.1923,23.0795,22.1923,22.6832,196067.0],["2007-12-17",22.772,22.837,22.3816,22.7483,361414.0],["2007-12-18",22.9198,23.0204,22.6359,22.7897,197608.0],["2007-12-19",22.7542,22.8666,22.6004,22.7838,113730.0],["2007-12-20",23.0677,23.7775,22.8429,23.6237,237380.0],["2007-12-21",23.5823,24.0673,23.3398,24.0377,207623.0],["2007-12-24",23.7657,24.3926,23.7657,24.2329,68373.0],["2007-12-26",24.1324,24.2093,23.878,23.8958,40928.0],["2007-12-27",23.8721,24.3985,23.8721,23.9963,149169.0],["2007-12-28",24.1028,24.3512,24.1028,24.1619,136842.0],["2007-12-31",24.0377,24.3098,24.02,24.1028,98611.0],["2008-01-02",24.2566,24.2566,23.8425,23.8662,166406.0],["2008-01-03",23.7361,24.3453,23.5705,24.2507,244217.0],["2008-01-04",23.9963,23.9963,23.4817,23.5291,200400.0],["2008-01-07",23.4226,23.5882,22.9494,23.4285,221683.0],["2008-01-08",23.5764,23.6474,22.8844,22.8903,134627.0],["2008-01-09",22.6004,22.6004,21.9735,22.0977,227268.0],["2008-01-10",22.009,22.216,21.7132,22.0799,291308.0],["2008-01-11",21.7605,21.9557,21.5239,21.589,242676.0],["2008-01-14",21.3406,21.3406,20.8733,21.169,240846.0],["2008-01-15",20.128,21.1276,20.0571,20.6367,249128.0],["2008-01-16",19.6312,20.3883,19.6253,20.1399,272914.0],["2008-01-17",20.2641,20.6131,19.6667,19.8205,369599.0],["2008-01-18",20.1162,20.4179,19.7909,20.0157,228231.0],["2008-01-22",19.2408,20.1517,19.1462,19.8855,270603.0],["2008-01-23",19.5247,20.2463,19.3887,20.1576,204445.0],["2008-01-24",20.6249,21.4589,20.5539,21.4352,196259.0],["2008-01-25",21.9143,21.9143,21.1631,21.3642,226498.0],["2008-01-28",21.2992,21.4056,21.0389,21.2814,122108.0],["2008-01-29",21.6068,21.7665,21.1809,21.589,151576.0],["2008-01-30",21.589,21.6659,20.7964,21.1513,171510.0],["2008-01-31",20.7136,21.4825,20.4889,21.0212,329828.0],["2008-02-01",21.0626,21.7783,20.9798,21.7487,110938.0],["2008-02-04",21.7605,21.7664,21.447,21.6363,114790.0],["2008-02-05",20.9679,21.0094,20.1399,20.2877,260877.0],["2008-02-06",20.4061,20.6367,20.27,20.5539,151095.0],["2008-02-07",20.4829,20.6249,20.1103,20.6249,208971.0],["2008-02-08",20.5776,20.684,19.9388,20.1221,225438.0],["2008-02-11",20.1694,20.4238,20.0452,20.2759,186244.0],["2008-02-12",20.6722,20.9975,20.6131,20.7314,126057.0],["2008-02-13",20.7373,21.0922,20.5835,20.9975,118931.0],["2008-02-14",20.9679,20.9679,20.6249,20.6485,87633.0],["2008-02-15",20.6663,20.6663,20.27,20.5066,120857.0],["2008-02-19",20.6675,20.7093,19.9105,20.1906,291982.0],["2008-02-20",20.2085,20.5364,19.9343,20.5006,124323.0],["2008-02-21",20.4947,20.7272,20.4768,20.6556,118160.0],["2008-02-22",20.7689,20.7689,20.2085,20.7331,158125.0],["2008-02-25",20.8762,21.2219,20.6616,21.1385,121242.0],["2008-02-26",21.1921,21.3471,20.9954,21.2219,145798.0],["2008-02-27",21.1266,21.21,20.8464,20.9239,190867.0],["2008-02-28",20.6437,20.7391,20.3456,20.447,245372.0],["2008-02-29",20.2681,20.2681,19.7972,19.833,280040.0],["2008-03-03",19.7912,19.8568,19.3322,19.6303,147146.0],["2008-03-04",19.2845,19.4217,19.0521,19.4157,279463.0],["2008-03-05",19.678,19.8985,19.4991,19.8509,215134.0],["2008-03-06",19.8807,20.2264,19.7793,19.9641,152250.0],["2008-03-07",19.8688,20.6437,19.7734,20.3814,335894.0],["2008-03-10",20.6616,21.1564,20.6497,21.1087,245661.0],["2008-03-11",21.1564,21.3829,20.602,21.2279,225053.0],["2008-03-12",21.1087,21.8896,20.9,21.6511,383081.0],["2008-03-13",21.3054,23.213,21.3054,22.9149,900501.0],["2008-03-14",22.8613,23.2786,21.8956,22.0565,674196.0],["2008-03-17",20.8643,21.8538,20.8285,21.2458,282544.0],["2008-03-18",21.675,22.0684,21.3054,22.0565,504805.0],["2008-03-19",22.0565,22.45,21.0908,21.1266,549295.0],["2008-03-20",21.1266,21.1981,20.3814,20.6318,328961.0],["2008-03-24",20.7033,22.0088,20.7033,21.8717,234009.0],["2008-03-25",21.9254,21.9432,20.9954,21.1981,258758.0],["2008-03-26",21.1385,21.1564,20.6556,20.6616,573370.0],["2008-03-27",20.6675,20.8822,20.3576,20.4351,156199.0],["2008-03-28",21.1981,21.1981,20.0714,20.1728,122494.0],["2008-03-31",19.672,20.0476,19.4813,19.988,249802.0],["2008-04-01",20.3755,20.8464,20.0834,20.6556,234105.0],["2008-04-02",21.0729,21.1921,20.5781,21.1027,187496.0],["2008-04-03",21.0908,21.9254,20.8047,21.7108,317212.0],["2008-04-04",21.6392,21.6512,21.2637,21.6273,178733.0],["2008-04-07",21.9313,21.9313,21.2637,21.3352,156488.0],["2008-04-08",21.2816,21.5438,21.1743,21.4306,131546.0],["2008-04-09",21.371,21.371,20.5185,21.0073,239402.0],["2008-04-10",20.9358,21.1623,20.6795,21.1206,424972.0],["2008-04-11",20.9775,21.9671,20.8821,21.7644,255099.0],["2008-04-14",21.937,21.937,21.1733,21.5762,203000.0],["2008-04-15",21.7085,22.0813,21.6724,21.7506,207045.0],["2008-04-16",22.2497,22.9232,22.1835,22.5083,466862.0],["2008-04-17",22.1114,22.1234,21.0711,21.4679,343984.0],["2008-04-18",21.4078,21.48,20.8907,20.9267,262803.0],["2008-04-21",21.0831,21.2936,20.596,21.2575,179600.0],["2008-04-22",20.7403,21.3296,20.7403,21.1913,175362.0],["2008-04-23",21.0951,21.2515,20.7944,21.2515,70781.0],["2008-04-24",21.2334,22.5203,20.9147,22.3639,249706.0],["2008-04-25",22.364,23.5486,22.2196,22.9052,209067.0],["2008-04-28",21.9971,23.1036,21.9971,22.5804,88981.0],["2008-04-29",22.4301,22.4541,21.937,22.1414,127020.0],["2008-04-30",22.1715,22.6105,22.0092,22.6105,293426.0],["2008-05-01",23.302,23.3141,22.2256,22.2497,568363.0],["2008-05-02",22.2497,22.6887,21.8288,22.6466,246528.0],["2008-05-05",22.851,22.8571,22.1715,22.1715,207334.0],["2008-05-06",22.1114,22.382,21.6604,22.3399,291789.0],["2008-05-07",22.6827,22.7308,22.0272,22.4481,369985.0],["2008-05-08",22.1595,22.37,22.0573,22.1896,182296.0],["2008-05-09",22.4121,22.5083,22.2437,22.3279,181429.0],["2008-05-12",23.9034,23.9034,22.0633,22.1414,208297.0],["2008-05-13",22.3579,22.3579,21.5582,21.7686,227557.0],["2008-05-14",22.6406,22.6406,21.5581,21.6243,137420.0],["2008-05-15",21.7025,22.2076,21.6123,22.2076,115656.0],["2008-05-16",22.8811,22.8811,22.3579,22.6406,406579.0],["2008-05-19",22.7608,22.9112,22.5383,22.821,72899.0],["2008-05-20",22.851,22.851,22.2738,22.3519,95433.0],["2008-05-21",22.406,22.5323,22.0092,22.0933,162266.0],["2008-05-22",22.2737,22.3399,22.0031,22.2617,122783.0],["2008-05-23",22.1595,22.2497,21.8709,21.9791,62402.0],["2008-05-27",22.1535,22.1595,21.8769,21.943,48439.0],["2008-05-28",21.8227,22.2978,21.7987,22.2738,83492.0],["2008-05-29",22.2617,22.3459,22.1896,22.2316,68373.0],["2008-05-30",22.0813,22.1415,21.9069,21.9791,193082.0],["2008-06-02",21.8167,21.8588,21.3356,21.6483,104293.0],["2008-06-03",21.4078,21.5582,21.2214,21.5582,114693.0],["2008-06-04",21.5281,22.1475,21.3537,21.8468,154658.0],["2008-06-05",21.7566,21.9069,21.5582,21.6183,100152.0],["2008-06-06",21.5401,21.5401,21.2214,21.3056,95626.0],["2008-06-09",21.2515,21.4559,20.8365,20.9267,78388.0],["2008-06-10",20.9267,21.1372,20.8005,20.9809,137998.0],["2008-06-11",20.9147,21.1192,20.7944,20.7944,54506.0],["2008-06-12",20.8065,21.0831,20.608,20.6441,119508.0],["2008-06-13",20.578,21.0049,20.5359,20.7463,58743.0],["2008-06-16",21.047,21.7325,21.0109,21.6063,85418.0],["2008-06-17",22.2136,22.2136,21.1673,21.4198,101500.0],["2008-06-18",20.9267,20.9749,20.6501,20.8426,92544.0],["2008-06-19",20.6501,20.6802,20.169,20.3795,132605.0],["2008-06-20",20.151,20.151,19.6579,19.8744,153117.0],["2008-06-23",19.8323,20.151,19.7601,19.7722,113730.0],["2008-06-24",19.682,20.0548,19.4895,19.5557,428246.0],["2008-06-25",19.6098,20.5659,19.5437,20.5659,225535.0],["2008-06-26",20.139,20.139,19.249,19.4535,270314.0],["2008-06-27",19.5437,19.5497,19.0325,19.4715,204156.0],["2008-06-30",19.273,19.4955,19.2129,19.3572,173918.0],["2008-07-01",19.0445,19.0445,17.9621,18.792,164577.0],["2008-07-02",18.9483,19.2129,18.7679,18.816,289959.0],["2008-07-03",18.7499,18.8702,18.5815,18.7559,162554.0],["2008-07-07",18.6356,18.8762,18.1545,18.4372,175651.0],["2008-07-08",18.4372,18.5093,18.0403,18.3049,167562.0],["2008-07-09",18.8341,19.1648,18.3289,18.4612,170740.0],["2008-07-10",18.4733,19.0145,18.3109,18.4011,143198.0],["2008-07-11",18.2808,18.5815,18.0042,18.0162,130198.0],["2008-07-14",18.3831,18.3831,16.8977,17.1202,484774.0],["2008-07-15",16.994,17.463,16.561,17.4329,346584.0],["2008-07-16",17.2646,17.6675,17.024,17.4029,326072.0],["2008-07-17",17.4389,18.7799,17.4389,18.365,312108.0],["2008-07-18",19.1949,19.3693,18.7799,18.9724,251825.0],["2008-07-21",18.8581,19.0145,18.5033,18.5394,191830.0],["2008-07-22",18.5454,19.0085,18.1606,18.7679,131064.0],["2008-07-23",18.8281,19.6278,18.8281,19.4114,156776.0],["2008-07-24",19.5497,19.5497,18.7559,18.7559,162362.0],["2008-07-25",19.1588,19.3151,18.816,18.9303,109878.0],["2008-07-28",18.7799,19.231,18.6958,18.8701,140502.0],["2008-07-29",18.9483,19.0926,18.9062,19.0205,49787.0],["2008-07-30",19.0626,19.3633,19.0445,19.1347,128561.0],["2008-07-31",19.4354,19.4354,18.9603,19.3813,134724.0],["2008-08-01",19.255,19.3452,18.8702,19.2189,162266.0],["2008-08-04",19.249,19.6098,19.0325,19.4895,95241.0],["2008-08-05",19.9466,20.7884,19.9466,20.6321,243446.0],["2008-08-06",20.4817,20.4817,20.0428,20.3795,99767.0],["2008-08-07",19.9886,20.4096,19.7601,19.8744,223223.0],["2008-08-08",19.8143,21.1973,19.8143,21.0109,168429.0],["2008-08-11",20.6742,21.3477,20.614,20.7704,191156.0],["2008-08-12",19.9465,21.1372,19.8864,21.029,359488.0],["2008-08-13",20.6381,21.3236,19.9466,21.3236,285337.0],["2008-08-14",20.6561,20.9749,20.163,20.8606,348317.0],["2008-08-15",20.6982,21.059,20.6261,20.9147,213208.0],["2008-08-18",20.8967,20.9748,20.602,20.6501,106797.0],["2008-08-19",20.3675,20.3675,19.4474,19.7662,237380.0],["2008-08-20",19.6953,19.8709,19.2533,19.7316,319042.0],["2008-08-21",19.6772,20.0828,19.6772,19.8346,141946.0],["2008-08-22",19.6711,20.1736,19.665,20.1433,142524.0],["2008-08-25",19.9557,20.0344,19.5439,19.5561,190096.0],["2008-08-26",19.8043,20.2099,19.7559,19.8164,170355.0],["2008-08-27",20.0162,20.2644,19.8648,20.0404,146087.0],["2008-08-28",20.1978,20.5308,20.1857,20.2947,151095.0],["2008-08-29",20.3129,20.5248,20.1918,20.3552,82818.0],["2008-09-02",20.4642,20.888,20.2887,20.3795,176036.0],["2008-09-03",20.1857,20.5732,19.992,20.4642,379422.0],["2008-09-04",20.2887,20.3795,19.5016,19.5318,320005.0],["2008-09-05",19.659,19.7861,19.3139,19.659,249128.0],["2008-09-08",19.883,20.3431,19.7559,19.9617,241424.0],["2008-09-09",20.0162,20.1797,19.7256,19.7861,277922.0],["2008-09-10",19.8467,20.2826,19.5439,20.1433,249224.0],["2008-09-11",19.8164,19.9557,19.5076,19.8709,333583.0],["2008-09-12",19.8225,20.2099,19.8103,19.8891,191926.0],["2008-09-15",18.4662,18.993,17.7094,17.8063,441824.0],["2008-09-16",17.4673,18.436,17.0495,18.327,470233.0],["2008-09-17",17.8608,18.2604,17.1161,17.1827,463107.0],["2008-09-18",17.3946,18.9203,17.3946,18.5813,831839.0],["2008-09-19",18.6963,20.3916,17.5581,20.1857,456751.0],["2008-09-22",19.7801,19.8527,19.332,19.5076,299686.0],["2008-09-23",19.6772,19.6893,18.9748,19.0414,174399.0],["2008-09-24",18.9627,19.4652,18.5873,18.6782,144932.0],["2008-09-25",19.0354,19.2049,17.8003,18.0122,390304.0],["2008-09-26",17.5944,18.3088,17.5883,17.7337,282833.0],["2008-09-29",17.4067,17.6005,15.0333,16.1171,458292.0],["2008-09-30",17.0858,17.0858,16.1958,16.5106,363725.0],["2008-10-01",16.3108,16.6923,16.214,16.4319,249706.0],["2008-10-02",16.2019,16.7468,16.2019,16.3472,288611.0],["2008-10-03",16.2745,17.3159,16.2261,16.2321,473796.0],["2008-10-06",15.554,16.1776,14.8093,16.0747,437491.0],["2008-10-07",16.105,16.1292,14.9304,15.106,401571.0],["2008-10-08",14.7488,15.445,14.44,15.1847,298434.0],["2008-10-09",15.5601,15.9234,14.222,14.8638,370177.0],["2008-10-10",13.1383,15.7357,12.7205,14.0888,576644.0],["2008-10-13",14.5853,15.2452,14.5853,15.2452,74247.0],["2008-10-14",16.2685,16.3229,14.6277,14.9062,239883.0],["2008-10-15",14.44,14.9728,13.556,13.556,300745.0],["2008-10-16",13.4107,14.2947,13.3562,13.8406,484871.0],["2008-10-17",13.6166,14.9304,13.5621,14.5732,387800.0],["2008-10-20",15.8628,15.8628,14.2584,15.0031,174592.0],["2008-10-21",16.0687,16.0687,13.9254,14.1978,173822.0],["2008-10-22",13.6832,13.8951,13.1322,13.3805,264440.0],["2008-10-23",13.2594,14.1191,12.7629,13.1201,561622.0],["2008-10-24",12.109,12.6176,12.0182,12.109,399164.0],["2008-10-27",12.1151,12.7629,11.9577,12.3088,595327.0],["2008-10-28",12.3028,13.3381,12.3028,13.326,465899.0],["2008-10-29",13.326,14.0343,13.1262,13.7982,388089.0],["2008-10-30",14.0949,14.5005,13.8769,14.1191,348606.0],["2008-10-31",14.0707,14.5671,13.7135,14.216,314420.0],["2008-11-03",14.5127,15.1423,14.3371,14.5974,298241.0],["2008-11-04",15.3785,16.1474,15.2876,15.7357,291115.0],["2008-11-05",15.5298,16.0747,14.6882,14.7367,278211.0],["2008-11-06",15.0455,15.1484,14.1615,14.3007,279752.0],["2008-11-07",14.5066,14.7003,14.1131,14.222,297760.0],["2008-11-10",14.4582,14.5732,13.8467,13.992,193370.0],["2008-11-11",13.6711,13.8224,13.1564,13.2836,349088.0],["2008-11-12",13.2836,13.7679,12.9627,13.3441,579341.0],["2008-11-13",13.6347,15.0152,13.6287,14.9486,673522.0],["2008-11-14",14.7548,15.0454,14.4218,14.4521,533502.0],["2008-11-17",14.0465,14.5369,14.0222,14.3613,631150.0],["2008-11-18",14.3734,14.9849,14.1252,14.3916,722635.0],["2008-11-19",14.2078,14.7039,13.2219,13.3015,525798.0],["2008-11-20",13.2831,13.3505,12.2788,12.291,468981.0],["2008-11-21",13.0504,13.0504,11.8195,12.4686,792549.0],["2008-11-24",12.8544,14.3609,12.8422,14.2875,600816.0],["2008-11-25",14.7713,14.9611,14.1344,14.3609,419868.0],["2008-11-26",13.8894,14.6855,13.7547,14.6426,284085.0],["2008-11-28",14.8386,15.2122,14.8202,15.1509,191156.0],["2008-12-01",15.2428,15.5184,14.4712,14.5018,693456.0],["2008-12-02",14.8325,15.0468,14.4222,14.7284,302189.0],["2008-12-03",14.6304,14.8754,13.0749,14.8754,728895.0],["2008-12-04",15.004,15.3959,14.8141,14.8937,433735.0],["2008-12-05",14.4222,15.6348,14.4222,15.5245,504131.0],["2008-12-08",16.143,16.5044,15.6654,16.1308,406482.0],["2008-12-09",16.1369,16.4431,15.7634,16.0818,260395.0],["2008-12-10",16.0022,16.241,15.8062,16.0818,214268.0],["2008-12-11",16.3206,16.3206,15.2489,15.4817,801312.0],["2008-12-12",15.5551,15.5858,14.7223,15.5858,369985.0],["2008-12-15",15.6899,15.9471,15.6225,15.8552,203386.0],["2008-12-16",15.9226,16.7738,15.9226,16.7003,451454.0],["2008-12-17",16.6269,17.5577,16.3513,17.0372,1132007.0],["2008-12-18",16.7677,17.3311,16.7677,17.0984,1271256.0],["2008-12-19",17.3127,17.968,17.178,17.7047,491804.0],["2008-12-22",17.5087,17.6189,16.8596,17.1658,908591.0],["2008-12-23",17.8027,17.8517,17.1413,17.2209,384430.0],["2008-12-24",17.4107,17.4107,16.9514,17.0678,107760.0],["2008-12-26",17.1229,17.472,16.6636,17.0494,95722.0],["2008-12-29",17.129,17.3679,16.9208,17.3679,206371.0],["2008-12-30",17.423,17.6924,17.0433,17.6924,228616.0],["2008-12-31",17.5393,18.017,17.3679,17.8517,266655.0],["2009-01-02",17.6006,17.7476,17.325,17.6496,512509.0],["2009-01-05",17.6128,18.1824,17.3434,18.1762,398971.0],["2009-01-06",17.7475,18.3661,17.5822,18.3355,423142.0],["2009-01-07",17.6986,17.8455,17.178,17.2944,702797.0],["2009-01-08",17.374,17.3801,16.4799,16.6207,1018758.0],["2009-01-09",17.3127,17.3127,15.647,15.7879,781860.0],["2009-01-12",15.4204,15.4878,14.5263,14.6733,655899.0],["2009-01-13",14.6365,15.0897,14.5508,14.9917,515398.0],["2009-01-14",14.5998,14.6488,14.3671,14.5018,312301.0],["2009-01-15",14.3854,14.7406,13.9996,14.6365,374029.0],["2009-01-16",14.3671,14.9734,14.3181,14.5263,337917.0],["2009-01-20",14.2017,14.2691,13.9016,13.9751,337532.0],["2009-01-21",14.0119,14.5079,13.6506,14.5079,366133.0],["2009-01-22",14.1282,14.4651,13.8649,14.2691,391652.0],["2009-01-23",13.6261,14.4528,13.4056,14.1466,643091.0],["2009-01-26",14.4038,14.5998,14.2752,14.3609,452899.0],["2009-01-27",14.5692,14.759,14.2997,14.6671,315190.0],["2009-01-28",15.2734,15.3959,15.1387,15.3775,339265.0],["2009-01-29",15.004,15.2673,14.9305,14.9856,294293.0],["2009-01-30",15.0958,15.1816,14.6733,14.9366,397141.0],["2009-02-02",14.4712,14.7835,14.3916,14.5447,286396.0],["2009-02-03",14.8631,14.955,14.465,14.7957,356503.0],["2009-02-04",15.2244,15.5368,15.0346,15.2122,439128.0],["2009-02-05",15.4816,15.7572,15.2183,15.4939,317597.0],["2009-02-06",15.6286,16.3513,15.6164,15.9961,523679.0],["2009-02-09",16.0818,16.7555,15.9961,16.5595,491419.0],["2009-02-10",16.1492,16.5044,15.3347,15.4694,353325.0],["2009-02-11",15.647,15.7572,15.3775,15.5245,262899.0],["2009-02-12",15.2734,15.4878,14.9795,15.4143,295737.0],["2009-02-13",15.4143,15.647,15.304,15.4327,326746.0],["2009-02-17",14.7958,14.8509,14.4589,14.4589,398008.0],["2009-02-18",14.6671,14.7039,14.4099,14.563,321931.0],["2009-02-19",14.6916,14.8509,14.1099,14.1282,392037.0],["2009-02-20",14.1527,14.2507,13.8771,14.0609,570096.0],["2009-02-23",14.3364,14.3916,13.7914,13.8282,678819.0],["2009-02-24",14.2385,15.549,14.2385,15.4265,1284931.0],["2009-02-25",15.4816,15.7756,14.857,15.2857,1051307.0],["2009-02-26",15.5061,16.1737,15.3347,15.6776,747192.0],["2009-02-27",15.2796,15.647,14.8447,15.1387,504034.0],["2009-03-02",14.9182,14.9182,14.116,14.2385,437684.0],["2009-03-03",14.4038,14.4773,14.0609,14.2017,375377.0],["2009-03-04",14.5303,14.9518,14.5303,14.71,425935.0],["2009-03-05",14.4249,14.4869,13.9538,14.1583,390111.0],["2009-03-06",14.0839,14.5922,13.7368,14.1025,301419.0],["2009-03-09",13.6624,13.9476,13.65,13.7988,356888.0],["2009-03-10",14.2079,14.9022,14.0963,14.9022,430268.0],["2009-03-11",14.9146,15.0634,14.5613,14.6852,437587.0],["2009-03-12",14.6666,15.1935,14.3753,15.1377,419579.0],["2009-03-13",14.9022,15.2493,14.8402,14.989,424779.0],["2009-03-16",15.2493,15.5531,15.0634,15.0696,536873.0],["2009-03-17",15.2059,15.5407,15.0138,15.5159,213690.0],["2009-03-18",15.4663,15.9622,15.2865,15.8878,461373.0],["2009-03-19",16.1544,16.1978,15.8258,15.9374,314708.0],["2009-03-20",15.987,16.0552,15.6957,15.7824,209549.0],["2009-03-23",16.0428,16.3651,15.8754,16.3589,382311.0],["2009-03-24",16.3465,16.6069,16.2536,16.4395,312879.0],["2009-03-25",16.3341,16.6007,15.6213,16.0056,688930.0],["2009-03-26",16.1048,16.4271,15.8506,16.3279,422276.0],["2009-03-27",15.8258,16.0676,15.6151,15.6399,369888.0],["2009-03-30",15.4663,15.5531,15.0324,15.2927,505575.0],["2009-03-31",15.5469,15.9932,15.4291,15.7329,430268.0],["2009-04-01",15.7019,16.2288,15.6399,16.1668,260780.0],["2009-04-02",16.7433,17.4499,16.7433,17.016,672848.0],["2009-04-03",17.1152,17.5801,17.047,17.5677,350436.0],["2009-04-06",17.6731,17.6793,16.8549,17.1462,447025.0],["2009-04-07",16.9416,16.9788,16.6317,16.8797,414572.0],["2009-04-08",16.7743,17.0718,16.4953,16.6565,462722.0],["2009-04-09",16.9354,17.1028,16.8363,17.1028,317501.0],["2009-04-13",17.0098,17.1896,16.9106,17.0594,304597.0],["2009-04-14",17.357,17.7289,17.016,17.1524,455981.0],["2009-04-15",16.8363,17.1462,16.7991,17.1462,345717.0],["2009-04-16",17.1896,17.2206,16.7061,16.8549,473796.0],["2009-04-17",17.0036,17.1772,16.8797,17.1524,205408.0],["2009-04-20",16.6441,16.8239,16.1978,16.235,286300.0],["2009-04-21",16.1234,16.1854,15.8258,16.1172,330598.0],["2009-04-22",16.0552,16.7309,16.0428,16.5759,584060.0],["2009-04-23",16.954,16.954,16.3093,16.7681,399356.0],["2009-04-24",16.8363,16.954,16.6317,16.7557,294871.0],["2009-04-27",16.7867,17.1338,16.5697,16.9168,334257.0],["2009-04-28",16.7929,16.8301,16.5325,16.7123,234394.0],["2009-04-29",17.1958,17.6111,17.1028,17.3756,324627.0],["2009-04-30",17.5863,18.0946,17.5181,17.6235,389534.0],["2009-05-01",17.7227,18.2806,17.6483,18.1132,350532.0],["2009-05-04",18.0884,19.1051,18.0388,18.9935,272818.0],["2009-05-05",19.0989,19.1857,18.5596,19.0307,383659.0],["2009-05-06",18.9563,19.6816,18.9563,19.5762,446543.0],["2009-05-07",19.6258,19.8985,18.3178,18.4542,452032.0],["2009-05-08",17.8963,18.9315,17.3632,18.9005,375185.0],["2009-05-11",18.5658,18.7455,18.3364,18.4728,187015.0],["2009-05-12",18.7393,18.7393,18.0079,18.2992,317694.0],["2009-05-13",17.9273,18.0202,17.5615,17.6669,386548.0],["2009-05-14",17.7909,18.2248,17.7661,17.9273,279655.0],["2009-05-15",18.0017,18.0636,17.5181,17.6855,305656.0],["2009-05-18",18.2434,19.0617,18.231,18.9935,454055.0],["2009-05-19",19.4646,19.4646,18.6773,18.6835,535043.0],["2009-05-20",19.0089,19.1528,18.5021,18.5646,507694.0],["2009-05-21",18.4958,18.4958,18.1579,18.4395,396756.0],["2009-05-22",18.4583,19.0902,18.3769,18.9088,337243.0],["2009-05-26",18.5146,18.9025,18.4207,18.89,438550.0],["2009-05-27",18.9714,19.1028,18.7273,18.8024,216482.0],["2009-05-28",18.8587,19.0652,18.6272,18.9776,257988.0],["2009-05-29",19.1904,19.3656,18.9964,19.1841,177192.0],["2009-06-01",19.6722,19.8098,19.4719,19.5157,207527.0],["2009-06-02",19.5407,19.7159,19.303,19.4844,200593.0],["2009-06-03",19.303,19.9099,19.2654,19.5971,304790.0],["2009-06-04",19.4532,19.547,19.0339,19.5032,209645.0],["2009-06-05",19.4031,19.5595,19.1904,19.2905,169103.0],["2009-06-08",19.0715,19.6909,19.0214,19.5658,196356.0],["2009-06-09",19.6471,20.1352,19.4657,19.791,172666.0],["2009-06-10",19.8849,19.9787,19.0965,19.5282,191252.0],["2009-06-11",19.7285,20.204,19.7285,19.9662,167562.0],["2009-06-12",19.741,19.985,19.4657,19.6158,301323.0],["2009-06-15",19.3781,19.4907,18.7962,19.0026,241617.0],["2009-06-16",19.2216,19.2654,18.7711,18.9088,159762.0],["2009-06-17",18.8024,18.9526,18.6648,18.7336,240461.0],["2009-06-18",18.7148,19.0277,18.5959,18.7461,167177.0],["2009-06-19",18.9276,18.9276,18.5271,18.7836,248261.0],["2009-06-22",18.5271,18.5334,18.1517,18.2017,171510.0],["2009-06-23",17.9389,18.0203,17.6198,18.0078,1241981.0],["2009-06-24",18.014,18.1892,17.9264,18.0891,952503.0],["2009-06-25",17.9202,18.5897,17.8701,18.452,879508.0],["2009-06-26",18.3957,18.6335,18.1642,18.5834,579148.0],["2009-06-29",18.4395,18.5271,18.3081,18.5271,148687.0],["2009-06-30",18.427,18.427,18.1767,18.3394,179888.0],["2009-07-01",18.2518,18.4207,18.0641,18.1454,160917.0],["2009-07-02",17.7387,18.233,17.6636,17.9452,253943.0],["2009-07-06",17.9264,18.1141,17.7262,18.1141,130872.0],["2009-07-07",17.8889,17.9389,17.6636,17.72,124420.0],["2009-07-08",17.6699,17.7575,17.2006,17.3758,219083.0],["2009-07-09",17.7012,17.7262,17.501,17.6887,154465.0],["2009-07-10",17.6261,17.9202,17.4884,17.7262,175073.0],["2009-07-13",17.8076,18.3895,17.5823,18.3394,212919.0],["2009-07-14",18.3394,18.5271,18.2581,18.3644,138383.0],["2009-07-15",18.8337,19.1403,18.8087,19.0152,163229.0],["2009-07-16",19.0152,19.4281,18.9088,19.278,243350.0],["2009-07-17",19.6534,19.6534,19.2154,19.3718,152154.0],["2009-07-20",19.5533,19.6659,19.303,19.5783,150613.0],["2009-07-21",19.6722,20.0476,19.6596,19.9787,209934.0],["2009-07-22",19.8661,20.1664,19.7785,19.8098,170933.0],["2009-07-23",19.8223,20.642,19.8223,20.4793,242098.0],["2009-07-24",20.1164,20.1414,19.8411,19.9349,160725.0],["2009-07-27",19.9224,20.1352,19.8724,19.9037,219371.0],["2009-07-28",19.9099,19.9537,19.4406,19.5408,214171.0],["2009-07-29",19.5971,19.6972,19.4094,19.5533,177577.0],["2009-07-30",19.7723,19.985,19.7159,19.8974,222646.0],["2009-07-31",20.0163,20.3729,19.8599,20.2916,293330.0],["2009-08-03",20.3854,20.5919,20.1539,20.4042,339939.0],["2009-08-04",20.5669,20.617,20.1477,20.4856,332524.0],["2009-08-05",20.423,20.4856,20.0225,20.4856,239113.0],["2009-08-06",20.4856,21.543,20.4856,21.4617,805646.0],["2009-08-07",21.7432,21.8746,20.8359,21.4804,576548.0],["2009-08-10",21.1926,21.2114,20.667,20.8235,248165.0],["2009-08-11",20.6483,20.6483,20.2478,20.448,289670.0],["2009-08-12",20.5544,20.8422,20.423,20.7421,170644.0],["2009-08-13",20.4668,20.5356,20.1664,20.2478,278596.0],["2009-08-14",20.2478,20.3667,20.0038,20.1915,155813.0],["2009-08-17",19.6721,20.0413,19.5282,19.9725,392423.0],["2009-08-18",19.8223,20.1727,19.741,20.1665,204156.0],["2009-08-19",19.6489,20.0718,19.6299,20.0339,222838.0],["2009-08-20",19.9392,20.1349,19.8698,20.0781,152250.0],["2009-08-21",20.2106,20.3495,20.0781,20.2485,167081.0],["2009-08-24",20.3747,20.3937,20.1349,20.2738,257506.0],["2009-08-25",20.2422,20.3937,20.0655,20.0718,396660.0],["2009-08-26",19.9897,19.9897,19.6994,19.9203,185474.0],["2009-08-27",19.9203,20.1096,19.5416,20.0339,799194.0],["2009-08-28",20.2611,20.2611,19.9519,20.1475,314516.0],["2009-08-31",19.9708,20.1475,19.794,20.1286,427765.0],["2009-09-01",19.9582,20.1412,19.6868,19.8004,402053.0],["2009-09-02",19.6236,19.6236,19.428,19.428,291211.0],["2009-09-03",19.6173,19.7814,19.3838,19.7625,428535.0],["2009-09-04",19.6489,20.015,19.5353,19.895,242580.0],["2009-09-08",19.7499,19.8004,19.4153,19.5037,500375.0],["2009-09-09",19.2134,21.1448,19.1818,21.1448,4077535.0],["2009-09-10",20.9049,21.3531,20.785,21.2837,1073649.0],["2009-09-11",21.2584,21.4604,21.0564,21.3468,394349.0],["2009-09-14",21.5361,22.647,21.2205,22.06,1955757.0],["2009-09-15",21.8012,22.3504,21.776,22.1863,1000846.0],["2009-09-16",22.1989,22.3504,21.9022,22.2999,775793.0],["2009-09-17",22.4514,22.5145,22.1484,22.2872,941044.0],["2009-09-18",22.0916,22.3377,21.5992,21.7002,1370734.0],["2009-09-21",21.7634,21.7634,20.9365,21.17,504997.0],["2009-09-22",21.6308,22.2304,21.6182,21.6497,680937.0],["2009-09-23",22.0474,22.0474,21.1574,21.17,560081.0],["2009-09-24",21.3405,21.4099,20.7156,20.8545,317790.0],["2009-09-25",20.7598,21.1006,20.6462,20.9302,460892.0],["2009-09-28",20.8986,21.473,20.6904,21.0059,362088.0],["2009-09-29",20.8734,21.1827,20.8418,21.0943,521561.0],["2009-09-30",21.271,21.372,21.0122,21.189,439128.0],["2009-10-01",21.2269,21.2269,20.3053,20.3369,420350.0],["2009-10-02",20.0844,20.583,19.5416,20.5452,630765.0],["2009-10-05",20.7472,21.1195,20.1286,20.9176,522042.0],["2009-10-06",21.0817,21.3531,20.7408,21.0754,491515.0],["2009-10-07",20.9744,21.574,20.7598,21.5488,497486.0],["2009-10-08",21.5614,21.6056,21.271,21.4415,515975.0],["2009-10-09",21.5298,21.5803,21.189,21.2773,372681.0],["2009-10-12",21.2584,21.3594,20.9554,21.0186,231602.0],["2009-10-13",21.0186,21.3152,20.9049,21.2963,512509.0],["2009-10-14",21.5992,21.6434,21.17,21.2837,319235.0],["2009-10-15",21.0943,21.2332,20.8103,20.8608,460507.0],["2009-10-16",20.804,20.8229,20.3937,20.6525,244795.0],["2009-10-19",20.7471,21.1448,20.5578,21.1195,467344.0],["2009-10-20",21.0754,21.0817,20.6651,20.7093,302382.0],["2009-10-21",20.703,20.8544,20.4568,20.4694,311049.0],["2009-10-22",20.299,20.9113,20.198,20.8103,562296.0],["2009-10-23",20.886,20.886,20.5136,20.6525,390208.0],["2009-10-26",20.7219,20.8734,20.0087,20.1412,355251.0],["2009-10-27",20.2106,20.2801,20.0528,20.116,503649.0],["2009-10-28",20.0213,20.0339,19.4027,19.4217,394830.0],["2009-10-29",19.5479,19.914,19.5163,19.7877,452803.0],["2009-10-30",19.5542,20.0844,19.4406,19.9771,1298606.0],["2009-11-02",19.8951,20.1223,19.6931,20.0213,633654.0],["2009-11-03",20.015,20.2422,19.6994,20.1033,588200.0],["2009-11-04",20.2864,20.6399,20.1475,20.4189,807283.0],["2009-11-05",20.2233,20.4316,19.9834,20.2927,703086.0],["2009-11-06",20.015,20.4442,20.015,20.3369,676315.0],["2009-11-09",20.7976,20.9996,20.5515,20.5894,527243.0],["2009-11-10",20.3874,20.6335,20.3116,20.4757,559696.0],["2009-11-11",20.703,20.7408,20.2927,20.3179,520887.0],["2009-11-12",20.3116,20.3369,19.8445,19.9203,353614.0],["2009-11-13",20.0402,20.0655,19.8635,19.9645,258951.0],["2009-11-16",20.0844,20.2106,19.9582,20.2043,490263.0],["2009-11-17",20.0402,20.4189,19.9897,20.3747,578570.0],["2009-11-18",20.3875,20.5403,20.0437,20.2156,359873.0],["2009-11-19",20.1583,20.1583,19.7126,19.7762,543999.0],["2009-11-20",19.6616,19.7508,19.5025,19.6553,194333.0],["2009-11-23",19.9099,20.1073,19.7826,19.8717,351399.0],["2009-11-24",19.8208,19.929,19.6871,19.7699,457136.0],["2009-11-25",19.9863,20.2474,19.9736,20.1837,492767.0],["2009-11-27",19.6489,19.9354,19.477,19.8208,126346.0],["2009-11-30",19.7253,20.2983,19.7253,20.1901,492382.0],["2009-12-01",20.4193,20.865,20.3747,20.8141,382793.0],["2009-12-02",20.9032,20.9478,20.6358,20.7695,233142.0],["2009-12-03",20.7504,20.8268,20.5085,20.5148,216001.0],["2009-12-04",20.7759,20.9987,20.5148,20.5912,329924.0],["2009-12-07",20.6294,21.2598,20.5849,21.0688,283026.0],["2009-12-08",20.8586,20.8968,20.432,20.4894,356984.0],["2009-12-09",20.5467,20.6485,20.1583,20.4894,386259.0],["2009-12-10",20.4321,20.8013,20.3047,20.7568,333102.0],["2009-12-11",20.7122,20.9096,20.432,20.7122,226305.0],["2009-12-14",20.8013,20.8013,20.4066,20.4639,138768.0],["2009-12-15",20.4002,20.4448,20.2792,20.3811,553051.0],["2009-12-16",20.5594,20.6358,20.4066,20.5976,371911.0],["2009-12-17",20.4193,20.4639,20.1965,20.3811,348028.0],["2009-12-18",20.483,20.5849,19.929,20.0246,233528.0],["2009-12-21",20.241,20.3684,20.1137,20.171,163229.0],["2009-12-22",20.2283,20.3747,20.1264,20.1774,417557.0],["2009-12-23",20.3302,20.483,20.2283,20.4066,314227.0],["2009-12-24",20.3429,20.5339,20.2665,20.4129,60573.0],["2009-12-28",20.5021,20.5148,20.3493,20.3747,75403.0],["2009-12-29",20.6294,20.7186,20.432,20.4702,227461.0],["2009-12-30",20.3302,20.4002,20.2156,20.3875,261936.0],["2009-12-31",20.5148,20.8077,20.5021,20.5339,296315.0],["2010-01-04",20.8332,20.8778,20.6422,20.7759,193467.0],["2010-01-05",20.8777,20.9733,20.4703,20.6103,370177.0],["2010-01-06",20.744,21.438,20.744,21.2852,592534.0],["2010-01-07",21.2852,21.298,20.7631,21.0369,417653.0],["2010-01-08",20.9733,21.3808,20.9223,21.3235,296315.0],["2010-01-11",21.3616,21.5527,21.2534,21.3171,311434.0],["2010-01-12",21.1834,21.2789,20.8841,20.9987,425357.0],["2010-01-13",21.1515,21.5081,20.7759,21.3871,373740.0],["2010-01-14",21.4062,21.6163,21.3043,21.5399,245661.0],["2010-01-15",21.4699,21.5718,21.2088,21.3362,281678.0],["2010-01-19",21.3298,21.3298,20.865,21.0178,344465.0],["2010-01-20",20.7886,20.9032,20.5912,20.865,270025.0],["2010-01-21",20.8968,20.935,20.5021,20.5594,375474.0],["2010-01-22",20.413,20.553,20.1201,20.2092,326457.0],["2010-01-25",20.3938,20.6422,20.1774,20.6103,387030.0],["2010-01-26",20.4893,20.7568,20.2856,20.6549,237283.0],["2010-01-27",20.5849,20.8332,20.5658,20.8204,350917.0],["2010-01-28",20.9414,21.298,20.916,21.1197,484196.0],["2010-01-29",21.2025,21.4635,21.0688,21.2534,360644.0],["2010-02-01",21.2407,21.6354,21.1834,21.5972,512316.0],["2010-02-02",21.8965,22.2403,21.801,22.1257,605631.0],["2010-02-03",22.0811,22.0811,21.7437,21.922,395215.0],["2010-02-04",21.8328,21.8328,21.3362,21.3362,288900.0],["2010-02-05",21.3298,21.4826,21.0688,21.1834,381059.0],["2010-02-08",21.1388,21.2216,20.986,20.986,160821.0],["2010-02-09",21.3107,21.61,21.2216,21.5463,296700.0],["2010-02-10",21.5017,21.8519,21.4508,21.8264,226016.0],["2010-02-11",21.8264,22.183,21.6927,22.0939,266366.0],["2010-02-12",21.992,22.304,21.8965,22.2721,205119.0],["2010-02-16",22.5141,22.8197,22.3804,22.6796,262706.0],["2010-02-17",22.6733,22.9662,22.616,22.6669,168621.0],["2010-02-18",22.6287,22.8706,22.4695,22.5459,236898.0],["2010-02-19",22.5523,22.8197,22.3485,22.6605,190578.0],["2010-02-22",22.6478,22.8834,22.3103,22.4632,189133.0],["2010-02-23",22.4313,22.5523,22.113,22.3231,258084.0],["2010-02-24",22.1894,22.1894,21.4635,21.9729,632017.0],["2010-02-25",21.4763,22.1575,21.4572,22.0939,403497.0],["2010-02-26",22.2085,22.4122,22.0875,22.113,285818.0],["2010-03-01",22.253,22.6096,22.2085,22.425,197126.0],["2010-03-02",22.495,22.7369,22.253,22.7178,223320.0],["2010-03-03",22.7688,22.9216,22.5778,22.7369,157836.0],["2010-03-04",22.769,22.8525,22.4481,22.5893,172666.0],["2010-03-05",22.5829,22.7883,22.4288,22.7305,317790.0],["2010-03-08",22.769,22.9424,22.6278,22.7819,291115.0],["2010-03-09",22.7947,22.9552,22.6727,22.7819,243735.0],["2010-03-10",22.7498,22.8461,22.5187,22.6728,160436.0],["2010-03-11",22.5893,23.0451,22.5379,23.0194,147435.0],["2010-03-12",23.1028,23.4816,23.1028,23.4045,233142.0],["2010-03-15",23.4623,23.5779,23.2312,23.5586,169681.0],["2010-03-16",23.6164,23.8988,23.4687,23.6934,171992.0],["2010-03-17",23.7448,23.9245,23.6421,23.7319,147146.0],["2010-03-18",23.7191,23.8988,23.6934,23.764,99285.0],["2010-03-19",23.4752,24.2519,23.4238,23.4752,187111.0],["2010-03-22",23.3018,23.4367,23.1606,23.2954,169873.0],["2010-03-23",23.3596,23.7576,23.2184,23.6741,135494.0],["2010-03-24",23.5393,23.5393,23.0001,23.0836,171896.0],["2010-03-25",23.2633,23.2826,23.0451,23.09,163036.0],["2010-03-26",23.0836,23.1221,22.8717,23.0964,219468.0],["2010-03-29",23.167,23.2826,23.0386,23.0836,135013.0],["2010-03-30",23.1799,23.4174,23.0515,23.2441,165732.0],["2010-03-31",23.2762,23.411,23.09,23.3018,170258.0],["2010-04-01",23.3468,23.7448,23.3468,23.4752,171607.0],["2010-04-05",23.4238,23.7191,23.4238,23.6934,81085.0],["2010-04-06",23.5265,23.7127,23.4687,23.4944,183837.0],["2010-04-07",23.3596,23.5329,23.1349,23.2248,158510.0],["2010-04-08",23.09,23.3403,22.7947,23.2376,173918.0],["2010-04-09",23.2056,23.4559,23.1028,23.3981,205504.0],["2010-04-12",23.2697,23.3404,23.1927,23.2441,152539.0],["2010-04-13",23.2569,23.3789,23.1157,23.3339,370562.0],["2010-04-14",23.3853,23.5843,23.3275,23.4623,427668.0],["2010-04-15",23.3981,23.8218,23.3404,23.8218,193274.0],["2010-04-16",23.7512,23.8731,23.2505,23.3147,419868.0],["2010-04-19",23.1863,23.4366,23.1093,23.4238,233431.0],["2010-04-20",23.687,23.8025,23.6741,23.7255,249802.0],["2010-04-21",23.7897,23.963,23.6549,23.809,148880.0],["2010-04-22",23.6741,23.8282,23.5393,23.7897,163999.0],["2010-04-23",23.7191,23.7191,23.5072,23.6741,144932.0],["2010-04-26",23.7191,23.7704,23.5843,23.7062,248936.0],["2010-04-27",23.6356,23.6677,23.2056,23.2762,205697.0],["2010-04-28",23.3789,23.3789,22.8396,23.0579,224475.0],["2010-04-29",23.1927,23.5779,23.1863,23.5779,298434.0],["2010-04-30",23.5394,23.5586,23.0066,23.0322,248165.0],["2010-05-03",23.1542,23.4302,23.1542,23.4045,190578.0],["2010-05-04",23.0194,23.3147,22.814,23.1863,255099.0],["2010-05-05",23.411,23.841,22.7947,23.7512,427476.0],["2010-05-06",23.5522,24.4637,22.6535,23.6485,585600.0],["2010-05-07",23.8731,23.9117,22.814,23.167,587623.0],["2010-05-10",23.5779,24.5536,23.2505,24.1748,479863.0],["2010-05-11",24.1813,24.8681,24.0657,24.6563,538221.0],["2010-05-12",24.7141,24.9773,24.6499,24.958,689893.0],["2010-05-13",24.8296,24.9644,24.637,24.637,307101.0],["2010-05-14",24.4958,24.5022,23.9887,24.207,565474.0],["2010-05-17",24.2519,24.2519,23.488,23.9566,523872.0],["2010-05-18",24.3124,24.3383,23.9307,24.0278,530035.0],["2010-05-19",23.769,23.9242,23.2579,23.5878,587912.0],["2010-05-20",22.6433,22.7274,22.3457,22.391,987364.0],["2010-05-21",22.1516,22.7403,21.8411,22.6821,988423.0],["2010-05-24",22.6109,22.818,22.3392,22.5592,490841.0],["2010-05-25",21.757,22.4104,21.5241,22.3651,650988.0],["2010-05-26",22.4751,22.8503,22.1904,22.3133,544384.0],["2010-05-27",22.7597,23.1673,22.6174,22.8568,559022.0],["2010-05-28",22.8762,23.1867,22.6692,22.8438,558925.0],["2010-06-01",22.915,23.5231,22.7209,22.7597,685271.0],["2010-06-02",22.8827,23.2902,22.6174,23.2902,608231.0],["2010-06-03",23.3291,23.3291,22.6756,23.1997,629224.0],["2010-06-04",22.915,22.9668,22.5268,22.598,626817.0],["2010-06-07",22.7339,22.7727,22.4039,22.5592,782438.0],["2010-06-08",22.6174,22.8762,22.3716,22.8762,721094.0],["2010-06-09",23.0121,23.1544,22.9344,23.0315,664085.0],["2010-06-10",23.3873,23.7366,23.2644,23.7237,593497.0],["2010-06-11",23.5231,23.8531,23.3679,23.7884,1041773.0],["2010-06-14",24.1313,24.4677,23.9372,24.2154,912731.0],["2010-06-15",24.2865,25.1535,24.2736,25.0952,1152807.0],["2010-06-16",24.9335,25.1599,24.7912,25.1341,866219.0],["2010-06-17",25.2052,25.2052,24.6747,24.9852,775889.0],["2010-06-18",25.037,25.244,24.9529,24.9788,1203750.0],["2010-06-21",25.2828,25.3152,24.7976,24.8688,790623.0],["2010-06-22",24.9205,25.0758,24.3706,24.4483,1860035.0],["2010-06-23",24.3383,24.4353,24.0019,24.2542,1491013.0],["2010-06-24",24.2542,24.403,23.8401,24.183,2271139.0],["2010-06-25",24.1895,24.4806,23.6784,24.2477,21210171.0],["2010-06-28",23.8725,24.2089,23.7819,24.0601,1566608.0],["2010-06-29",23.7237,23.7884,23.2579,23.3549,2043101.0],["2010-06-30",23.2255,23.4649,23.1285,23.1803,1445270.0],["2010-07-01",23.2579,23.5037,23.0767,23.2902,981104.0],["2010-07-02",23.3549,23.6719,23.1738,23.2838,1015291.0],["2010-07-06",23.3291,23.5684,23.1479,23.4585,1033492.0],["2010-07-07",23.452,23.7819,23.2838,23.7755,1244966.0],["2010-07-08",23.9954,24.1119,23.7496,23.9048,1478398.0],["2010-07-09",24.0925,24.4224,23.9178,24.4159,854374.0],["2010-07-12",24.3707,24.513,24.1119,24.2607,873537.0],["2010-07-13",24.4612,24.4871,24.2413,24.4353,910420.0],["2010-07-14",24.3706,24.5,24.0213,24.1572,939310.0],["2010-07-15",24.0795,24.3189,23.7884,24.2607,585697.0],["2010-07-16",24.0925,24.1183,23.7884,23.8078,972437.0],["2010-07-19",23.9048,23.9695,23.6202,23.7819,491804.0],["2010-07-20",23.549,24.0407,23.3485,24.0407,626239.0],["2010-07-21",24.1442,24.2348,23.5555,23.6784,690278.0],["2010-07-22",23.9372,24.2477,23.9178,24.1119,907242.0],["2010-07-23",24.0925,24.3512,24.0925,24.3448,715316.0],["2010-07-26",24.3706,24.7718,24.2607,24.7653,596964.0],["2010-07-27",24.9594,25.0952,24.7006,24.8882,728510.0],["2010-07-28",25.0176,25.2311,24.7071,24.7265,575296.0],["2010-07-29",24.4677,24.7912,24.0536,24.3254,724561.0],["2010-07-30",23.232,24.306,23.232,24.2218,703183.0],["2010-08-02",24.4224,24.7071,24.2736,24.6812,631535.0],["2010-08-03",24.6682,24.8364,24.3059,24.5065,601008.0],["2010-08-04",24.7071,24.8041,24.5906,24.7847,358429.0],["2010-08-05",24.4677,24.6618,24.1378,24.3254,693167.0],["2010-08-06",24.2154,24.2154,23.6202,23.8207,828758.0],["2010-08-09",23.9437,24.0084,23.7108,23.879,427572.0],["2010-08-10",23.5943,23.659,23.2773,23.5102,833862.0],["2010-08-11",23.1673,23.1673,22.7662,22.8438,1018661.0],["2010-08-12",22.5527,22.9021,22.3974,22.7921,1054678.0],["2010-08-13",22.7597,23.1156,22.7209,22.9926,668322.0],["2010-08-16",22.9021,22.9926,22.6886,22.9021,428920.0],["2010-08-17",23.1173,23.5152,23.0912,23.4369,1042062.0],["2010-08-18",23.4304,23.7174,23.3782,23.5935,621424.0],["2010-08-19",23.5348,23.5544,22.9021,22.9086,939118.0],["2010-08-20",22.8303,22.9216,22.5629,22.8955,604186.0],["2010-08-23",22.9412,23.0912,22.7064,22.739,509620.0],["2010-08-24",22.3802,22.5172,22.1258,22.1976,868626.0],["2010-08-25",22.0932,22.3085,21.9693,22.2954,594075.0],["2010-08-26",22.465,22.6803,22.3933,22.3998,713487.0],["2010-08-27",22.4585,23.2021,22.1845,23.163,1009417.0],["2010-08-30",23.026,23.2739,22.7325,22.7586,631150.0],["2010-08-31",22.5955,22.9347,22.5303,22.6999,921976.0],["2010-09-01",23.0325,23.463,23.026,23.2869,872960.0],["2010-09-02",23.3261,23.4826,23.176,23.4826,801794.0],["2010-09-03",23.6392,24.0762,23.5283,23.8805,692108.0],["2010-09-07",23.9196,24.0175,23.6131,23.6392,550643.0],["2010-09-08",23.75,24.161,23.7044,23.8675,474759.0],["2010-09-09",24.0566,24.1479,23.8088,24.0371,703279.0],["2010-09-10",24.0501,24.1153,23.8479,23.9588,416979.0],["2010-09-13",24.1219,24.311,24.024,24.2849,614779.0],["2010-09-14",24.3241,24.7872,24.3241,24.4023,651951.0],["2010-09-15",24.2523,24.5459,24.2523,24.5198,502975.0],["2010-09-16",24.3828,24.6176,24.2458,24.5002,451840.0],["2010-09-17",24.5719,24.7937,24.4937,24.598,504227.0],["2010-09-20",24.6241,24.7546,24.4937,24.6567,654166.0],["2010-09-21",24.7546,24.9307,24.4741,24.7611,638180.0],["2010-09-22",24.8068,24.872,24.5785,24.6241,687582.0],["2010-09-23",24.461,24.6633,24.2719,24.2914,663892.0],["2010-09-24",24.6893,24.9829,24.5915,24.9633,728124.0],["2010-09-27",24.9111,25.0481,24.6111,24.6176,587334.0],["2010-09-28",24.6307,24.7024,24.2719,24.4611,889042.0],["2010-09-29",24.435,24.8198,24.2327,24.6437,658114.0],["2010-09-30",24.7872,24.8981,24.3763,24.4806,609386.0],["2010-10-01",24.6828,24.8981,24.5524,24.6698,587430.0],["2010-10-04",24.572,24.6241,24.3436,24.585,706746.0],["2010-10-05",24.7415,25.1003,24.4219,25.009,1057663.0],["2010-10-06",25.0155,25.2047,24.9046,25.1329,781282.0],["2010-10-07",25.2438,25.2438,24.9242,25.0546,504131.0],["2010-10-08",25.0481,25.2438,24.9829,25.2047,486797.0],["2010-10-11",25.0742,25.3286,25.0351,25.1982,258758.0],["2010-10-12",25.1851,25.2764,24.9307,25.1525,543902.0],["2010-10-13",25.4134,25.4134,25.0416,25.1851,762889.0],["2010-10-14",25.1786,25.5308,25.0807,25.1133,677567.0],["2010-10-15",25.296,25.3873,24.9372,25.0677,673426.0],["2010-10-18",25.009,25.2047,24.9503,25.2047,437780.0],["2010-10-19",24.5589,24.9894,24.5002,24.8133,703183.0],["2010-10-20",24.8785,25.2112,24.8133,25.2112,461566.0],["2010-10-21",25.3612,25.6417,25.2308,25.3677,521465.0],["2010-10-22",25.3938,25.4656,24.9242,25.0807,406386.0],["2010-10-25",25.3156,25.3482,25.0742,25.1133,397430.0],["2010-10-26",24.885,25.4134,24.885,25.3156,435950.0],["2010-10-27",25.1525,25.2242,24.7089,24.9307,682189.0],["2010-10-28",25.1264,25.433,24.7415,24.7611,696056.0],["2010-10-29",24.6633,25.0416,24.6633,24.9503,413609.0],["2010-11-01",25.0351,25.146,24.7741,24.9242,443076.0],["2010-11-02",25.1264,25.1851,24.9307,25.009,473892.0],["2010-11-03",25.0285,25.0285,24.5524,24.9437,460603.0],["2010-11-04",25.2112,25.296,24.6698,24.735,940370.0],["2010-11-05",24.7742,24.9829,24.7154,24.9829,466188.0],["2010-11-08",24.9372,24.9894,24.5785,24.5915,470137.0],["2010-11-09",24.8589,24.8655,24.4611,24.4871,592341.0],["2010-11-10",24.7089,25.0025,24.4611,24.9372,850040.0],["2010-11-11",24.8394,24.9438,24.5785,24.8002,570481.0],["2010-11-12",24.598,24.6698,24.2001,24.311,539184.0],["2010-11-15",24.4023,24.7742,24.3893,24.5915,763081.0],["2010-11-16",24.4337,24.4798,23.9079,24.184,849366.0],["2010-11-17",24.1314,24.23,23.9342,24.0262,481885.0],["2010-11-18",24.23,24.414,23.6975,23.8158,861789.0],["2010-11-19",23.8158,24.1708,23.7107,24.1182,512316.0],["2010-11-22",24.1116,24.1642,23.8684,24.1577,735636.0],["2010-11-23",23.9802,24.0328,23.7369,23.8947,829239.0],["2010-11-24",24.1182,24.4863,24.1051,24.4863,690086.0],["2010-11-26",24.1971,24.414,24.0591,24.3023,269544.0],["2010-11-29",24.2563,24.3811,23.9341,24.3614,732458.0],["2010-11-30",24.0656,24.2037,23.9013,23.9013,1211550.0],["2010-12-01",24.1708,24.276,23.9933,24.2365,947496.0],["2010-12-02",24.368,24.7493,24.3614,24.7164,991794.0],["2010-12-03",24.5784,24.7953,24.2234,24.4009,920532.0],["2010-12-06",24.322,24.5586,24.1905,24.4798,564318.0],["2010-12-07",24.6967,24.7295,24.2168,24.2431,731495.0],["2010-12-08",24.2431,24.2563,23.9604,24.0919,772230.0],["2010-12-09",24.1248,24.2431,24.0196,24.1642,815950.0],["2010-12-10",24.1774,24.3417,24.1182,24.2694,660425.0],["2010-12-13",24.3746,24.5652,24.2431,24.2957,470426.0],["2010-12-14",24.2037,24.2891,24.013,24.1116,688641.0],["2010-12-15",24.0722,24.3154,24.0525,24.2168,623639.0],["2010-12-16",24.2037,24.276,23.9276,24.0722,923806.0],["2010-12-17",24.0656,24.1774,23.8816,24.1642,568652.0],["2010-12-20",24.0788,24.1314,23.7961,23.9473,380867.0],["2010-12-21",23.9407,24.1379,23.8553,24.1314,506827.0],["2010-12-22",24.184,24.4338,24.184,24.4206,422083.0],["2010-12-23",24.3549,24.6441,24.2957,24.5389,335606.0],["2010-12-27",24.4995,24.5521,24.3089,24.5521,213305.0],["2010-12-28",24.5586,24.6112,24.414,24.5915,183259.0],["2010-12-29",24.6309,24.815,24.6309,24.7098,259817.0],["2010-12-30",24.6901,24.8216,24.4666,24.6178,248743.0],["2010-12-31",24.6178,24.677,24.4535,24.4995,266655.0],["2011-01-03",24.5521,25.0977,24.5126,25.0977,570770.0],["2011-01-04",25.0845,25.1371,24.7756,24.7821,868530.0],["2011-01-05",24.7361,24.861,24.6178,24.6967,496234.0],["2011-01-06",24.7821,24.8282,24.5718,24.7164,467825.0],["2011-01-07",24.8084,24.8545,24.6047,24.6967,572696.0],["2011-01-10",24.5915,24.677,24.3943,24.5455,485159.0],["2011-01-11",24.6967,25.1437,24.6507,25.0517,558733.0],["2011-01-12",25.124,25.1963,24.9991,25.124,489878.0],["2011-01-13",25.0517,25.2028,24.8742,24.9465,467825.0],["2011-01-14",24.9004,25.2883,24.9004,25.2488,417749.0],["2011-01-18",25.1503,25.3409,25.078,25.3015,465707.0],["2011-01-19",25.3015,25.5381,25.2292,25.2949,758940.0],["2011-01-20",24.9399,25.078,24.7624,25.0582,739584.0],["2011-01-21",25.1437,25.5052,25.124,25.4,531383.0],["2011-01-24",25.4395,25.9654,25.2686,25.9194,637217.0],["2011-01-25",25.801,26.0048,25.709,25.9851,536776.0],["2011-01-26",25.9982,26.603,25.8405,26.4189,1203365.0],["2011-01-27",26.4452,26.511,26.1166,26.2283,830973.0],["2011-01-28",26.156,26.3335,25.663,25.8273,805646.0],["2011-01-31",26.0705,26.6096,26.018,26.3006,1029254.0],["2011-02-01",26.4518,26.9185,26.3006,26.9185,1775194.0],["2011-02-02",26.9251,27.2406,26.912,27.1946,1356963.0],["2011-02-03",27.3721,27.4313,27.096,27.1815,782726.0],["2011-02-04",27.3129,27.6088,27.1552,27.5759,686041.0],["2011-02-07",27.5299,27.7074,27.188,27.2472,859478.0],["2011-02-08",27.3392,27.3852,27.0829,27.3458,906183.0],["2011-02-09",27.2669,27.3064,27.1289,27.2275,639817.0],["2011-02-10",26.6622,26.7673,26.1494,26.3532,1331829.0],["2011-02-11",26.3861,26.5044,26.1955,26.3598,1300532.0],["2011-02-14",26.3992,26.3992,26.1889,26.2546,627491.0],["2011-02-15",26.3466,26.3598,26.1429,26.202,425646.0],["2011-02-16",26.3203,26.419,26.1429,26.2217,613720.0],["2011-02-17",26.2747,26.4867,26.2284,26.2549,477937.0],["2011-02-18",26.3211,26.3874,26.0959,26.2814,627009.0],["2011-02-22",26.182,26.3277,25.8574,25.9369,994875.0],["2011-02-23",25.9568,25.9965,25.5593,25.6785,998631.0],["2011-02-24",25.8242,26.0031,25.705,25.7381,1012113.0],["2011-02-25",25.917,26.0097,25.7911,25.9965,494308.0],["2011-02-28",26.0959,26.182,26.0429,26.1356,416786.0],["2011-03-01",26.1025,26.2085,25.8176,25.8242,714642.0],["2011-03-02",25.8839,25.9567,25.7911,25.8507,516553.0],["2011-03-03",25.9369,26.1091,25.7646,25.9832,646558.0],["2011-03-04",25.9435,26.1224,25.9236,26.0694,620461.0],["2011-03-07",26.1157,26.1621,25.7712,25.9104,554784.0],["2011-03-08",25.9832,26.3675,25.8839,26.0959,782823.0],["2011-03-09",26.0362,26.5596,25.8772,26.1754,755762.0],["2011-03-10",25.9236,26.2151,25.6255,25.9899,969067.0],["2011-03-11",25.758,26.1025,25.705,25.9567,634521.0],["2011-03-14",25.6917,26.5,25.6917,26.4602,824906.0],["2011-03-15",25.6387,25.7116,25.2412,25.5062,1036766.0],["2011-03-16",25.3009,25.493,24.9166,25.0624,1374105.0],["2011-03-17",25.3472,25.3472,25.0226,25.1419,647714.0],["2011-03-18",25.4135,25.4135,25.0027,25.1419,668707.0],["2011-03-21",25.4002,25.5394,25.2876,25.2942,907435.0],["2011-03-22",25.3671,25.6586,25.3274,25.5062,494789.0],["2011-03-23",25.4267,25.5725,25.1949,25.5129,593978.0],["2011-03-24",25.652,25.8242,25.4334,25.5857,549777.0],["2011-03-25",25.599,26.0097,25.5195,25.6586,454921.0],["2011-03-28",25.7646,25.9899,25.5791,25.5791,382504.0],["2011-03-29",25.6056,25.9302,25.5791,25.8507,324242.0],["2011-03-30",25.97,26.2151,25.7712,26.182,657633.0],["2011-03-31",26.2549,26.2615,25.8839,25.9965,449432.0],["2011-04-01",26.076,26.1621,25.97,26.129,530902.0],["2011-04-04",26.1025,26.1687,25.8905,25.9236,456173.0],["2011-04-05",25.9302,26.341,25.8507,26.2217,542651.0],["2011-04-06",26.341,26.4139,26.076,26.3807,450299.0],["2011-04-07",26.3741,26.394,26.182,26.2549,452706.0],["2011-04-08",26.2747,26.4801,26.235,26.4205,574718.0],["2011-04-11",26.3807,26.4602,26.3145,26.3145,481596.0],["2011-04-12",26.1422,26.288,25.9899,26.0031,816143.0],["2011-04-13",26.1555,26.3277,26.023,26.1555,429691.0],["2011-04-14",26.0031,26.3079,25.9302,26.235,431231.0],["2011-04-15",26.0495,26.3211,26.0031,26.2416,460025.0],["2011-04-18",26.0892,26.553,25.9899,26.4006,780415.0],["2011-04-19",26.5,27.2884,26.4006,27.0896,868819.0],["2011-04-20",27.3149,27.3944,27.1029,27.2619,516264.0],["2011-04-21",27.3414,27.3877,27.0764,27.1691,423913.0],["2011-04-25",27.2287,27.2486,27.0101,27.0896,410527.0],["2011-04-26",27.189,27.3877,27.1426,27.3281,394445.0],["2011-04-27",27.2884,27.3679,27.0167,27.3546,465129.0],["2011-04-28",27.1029,27.1029,26.341,26.5729,962230.0],["2011-04-29",26.5729,26.8312,26.4072,26.8114,731880.0],["2011-05-02",26.7451,27.1559,26.606,26.6987,696923.0],["2011-05-03",26.5729,26.6325,26.129,26.3874,586467.0],["2011-05-04",26.2747,26.4072,26.0031,26.3542,694901.0],["2011-05-05",26.0826,26.2482,25.9037,25.9965,661774.0],["2011-05-06",26.2151,26.4006,25.9435,26.0627,632691.0],["2011-05-09",26.1422,26.1886,25.917,26.1025,754607.0],["2011-05-10",26.1952,26.288,26.0627,26.2814,364303.0],["2011-05-11",26.2814,26.3542,25.864,25.97,513086.0],["2011-05-12",25.8971,26.0362,25.6984,26.0031,728028.0],["2011-05-13",25.9766,26.0627,25.6122,25.7977,455499.0],["2011-05-16",25.758,25.8971,25.5592,25.7116,436721.0],["2011-05-17",25.6782,25.9053,25.6048,25.8986,547080.0],["2011-05-18",25.8786,25.9454,25.7049,25.9387,452225.0],["2011-05-19",25.9253,25.9921,25.6916,25.8986,760866.0],["2011-05-20",25.745,25.8385,25.5981,25.6448,586082.0],["2011-05-23",25.3844,25.5647,25.2708,25.2976,692879.0],["2011-05-24",25.4311,25.558,25.2508,25.4712,636447.0],["2011-05-25",25.3042,25.6248,25.2575,25.5179,570481.0],["2011-05-26",25.371,25.8118,25.3577,25.7584,670730.0],["2011-05-27",25.8786,26.0522,25.8251,25.9053,581074.0],["2011-05-31",26.1791,26.3995,25.8318,26.0255,811135.0],["2011-06-01",25.9654,25.9654,25.3844,25.4044,746229.0],["2011-06-02",25.3176,25.5513,25.2708,25.4244,656381.0],["2011-06-03",25.2241,25.3844,24.977,25.2642,726776.0],["2011-06-06",25.2308,25.371,25.0505,25.1106,825965.0],["2011-06-07",25.2308,25.4779,25.0905,25.144,613720.0],["2011-06-08",24.9302,25.0571,24.8501,24.9503,510197.0],["2011-06-09",25.0104,25.0972,24.9102,25.0505,407927.0],["2011-06-10",25.0037,25.1106,24.5095,24.623,554977.0],["2011-06-13",24.5229,24.7633,24.4828,24.5429,570096.0],["2011-06-14",24.7366,25.0171,24.7099,24.9837,614779.0],["2011-06-15",24.7232,24.8434,24.5162,24.5563,961074.0],["2011-06-16",24.416,24.7366,24.4027,24.6364,688449.0],["2011-06-17",24.79,24.9303,24.6898,24.7633,597445.0],["2011-06-20",24.6631,24.8367,24.5563,24.6898,387608.0],["2011-06-21",24.957,24.9703,24.6832,24.7566,668129.0],["2011-06-22",24.6498,24.8367,24.5897,24.6297,591282.0],["2011-06-23",24.3626,24.3626,24.002,24.2557,1084820.0],["2011-06-24",24.2557,24.3158,23.9285,23.9953,1135666.0],["2011-06-27",23.9285,24.4628,23.8484,24.3626,530902.0],["2011-06-28",24.4294,24.583,24.3693,24.4227,456173.0],["2011-06-29",24.6631,24.8368,24.5963,24.7566,926695.0],["2011-06-30",24.8368,25.1039,24.8368,25.0839,495464.0],["2011-07-01",25.0237,25.2708,24.8902,25.2374,454536.0],["2011-07-05",25.1373,25.2174,24.9369,24.957,522813.0],["2011-07-06",24.9904,25.0238,24.7499,24.79,708672.0],["2011-07-07",24.957,25.0371,24.7566,24.7967,929391.0],["2011-07-08",24.6898,24.79,24.6097,24.7232,779452.0],["2011-07-11",24.4093,24.583,24.2023,24.3359,926984.0],["2011-07-12",24.2357,24.4962,24.209,24.3292,883456.0],["2011-07-13",24.4027,24.6498,24.3492,24.4427,488145.0],["2011-07-14",24.5028,24.6364,24.0821,24.1088,491419.0],["2011-07-15",24.2624,24.2758,23.7615,23.9552,734384.0],["2011-07-18",23.7816,23.8484,23.5211,23.6213,930836.0],["2011-07-19",23.8951,24.1489,23.8016,24.1489,713487.0],["2011-07-20",24.2958,24.2958,24.0888,24.1622,1047937.0],["2011-07-21",24.2758,24.4962,24.1088,24.4761,978890.0],["2011-07-22",23.9752,24.209,23.5545,23.7148,1612929.0],["2011-07-25",23.5411,23.6547,23.2807,23.4076,1080775.0],["2011-07-26",23.3608,23.3675,23.0136,23.0336,1017121.0],["2011-07-27",22.86,22.9935,22.4659,22.4659,1495250.0],["2011-07-28",23.1204,23.4343,23.0403,23.234,1134799.0],["2011-07-29",23.087,23.1471,22.7798,22.9935,1214439.0],["2011-08-01",23.1939,23.2473,22.7064,22.86,853025.0],["2011-08-02",22.7999,22.9401,22.2456,22.2522,1410217.0],["2011-08-03",22.2723,22.2923,21.6044,22.0118,1356674.0],["2011-08-04",21.7848,21.8048,20.9366,20.97,2018737.0],["2011-08-05",21.2371,21.344,20.4491,20.9566,2104540.0],["2011-08-08",20.3155,20.5159,19.7011,19.7011,2441590.0],["2011-08-09",19.9282,20.6494,19.3071,20.6361,3276800.0],["2011-08-10",20.2621,20.6294,19.9883,20.035,2382366.0],["2011-08-11",20.2554,21.1971,20.1218,21.0902,2198818.0],["2011-08-12",21.3106,21.3507,20.8297,21.0635,1409062.0],["2011-08-15",21.2371,21.5176,21.1904,21.5176,1079812.0],["2011-08-16",21.3625,21.3962,21.1063,21.2074,1109954.0],["2011-08-17",21.3288,21.6323,21.14,21.1872,862655.0],["2011-08-18",20.6005,20.7894,20.1622,20.4792,1591261.0],["2011-08-19",20.1218,20.6477,19.933,19.933,1916563.0],["2011-08-22",20.3847,20.3847,19.8857,19.906,1319792.0],["2011-08-23",20.0004,20.6343,19.8453,20.6343,1589720.0],["2011-08-24",20.641,20.668,20.351,20.5331,997475.0],["2011-08-25",20.668,20.6815,20.0341,20.0813,1208854.0],["2011-08-26",19.906,20.3915,19.5823,20.3173,1488509.0],["2011-08-29",20.6208,20.7691,20.4926,20.7691,880182.0],["2011-08-30",20.7017,20.7152,20.2971,20.5601,946244.0],["2011-08-31",20.6882,21.0523,20.6073,20.8635,1152904.0],["2011-09-01",20.8905,21.0658,20.7017,20.7084,1500258.0],["2011-09-02",20.4657,20.5668,20.1555,20.1555,1217810.0],["2011-09-06",19.5891,19.6025,18.9552,19.4879,1831241.0],["2011-09-07",19.6969,20.0341,19.6025,20.0341,1287531.0],["2011-09-08",19.8723,20.0948,19.7374,19.7576,1216462.0],["2011-09-09",19.5149,19.6093,19.0901,19.117,1503339.0],["2011-09-12",18.9417,19.1777,18.854,19.171,1072589.0],["2011-09-13",19.1912,19.5486,19.0968,19.4205,929584.0],["2011-09-14",19.434,19.9532,19.1845,19.7644,1095894.0],["2011-09-15",20.0341,20.3308,19.9127,20.2499,1262300.0],["2011-09-16",20.3106,20.4792,20.0206,20.1892,1092716.0],["2011-09-19",19.6902,19.9667,19.5823,19.8251,1230233.0],["2011-09-20",19.8318,20.2769,19.7846,19.879,1077019.0],["2011-09-21",19.8588,20.0678,19.3598,19.3665,1222625.0],["2011-09-22",18.7596,18.9147,18.355,18.4427,2139401.0],["2011-09-23",18.2741,18.7664,18.2741,18.6989,2204500.0],["2011-09-26",18.6652,18.9484,18.3146,18.9282,2116481.0],["2011-09-27",19.1103,19.4946,19.0361,19.117,1483694.0],["2011-09-28",19.144,19.5014,18.6989,18.7259,1212417.0],["2011-09-29",19.0226,19.0563,18.3618,18.7462,1337511.0],["2011-09-30",18.4832,18.618,18.2337,18.2337,1263745.0],["2011-10-03",18.1865,18.2134,17.7414,17.7886,1635078.0],["2011-10-04",17.647,18.1393,17.6065,18.1393,3078326.0],["2011-10-05",18.0853,18.5169,17.9505,18.4697,1348778.0],["2011-10-06",18.3888,19.0833,18.2606,19.0766,1502665.0],["2011-10-07",19.2249,19.3126,18.8743,18.9687,1499873.0],["2011-10-10",19.2991,19.4474,19.0901,19.3598,1108606.0],["2011-10-11",19.2586,19.3396,19.0631,19.171,923421.0],["2011-10-12",19.6228,19.7172,19.3733,19.4272,2293385.0],["2011-10-13",19.38,19.4205,18.9754,19.0833,1125940.0],["2011-10-14",19.3058,19.3396,19.1238,19.2586,893279.0],["2011-10-17",19.0901,19.1777,18.672,18.6989,1033877.0],["2011-10-18",18.7731,18.9754,18.5304,18.8878,2257850.0],["2011-10-19",18.8675,19.0294,18.5439,18.6248,1354748.0],["2011-10-20",18.6922,19.1035,18.645,19.0429,1704606.0],["2011-10-21",19.2654,19.407,19.1642,19.407,923228.0],["2011-10-24",19.4879,19.6969,19.3935,19.6969,610542.0],["2011-10-25",19.6767,19.6767,19.2182,19.2654,1226092.0],["2011-10-26",19.4677,19.6767,19.2789,19.6767,1389128.0],["2011-10-27",20.1757,20.4994,20.0813,20.432,1664160.0],["2011-10-28",20.405,20.4724,20.2431,20.4117,1201054.0],["2011-10-31",20.0948,20.3645,19.9937,20.0071,1377379.0],["2011-11-01",19.2114,20.0881,19.0429,19.5688,2319193.0],["2011-11-02",19.7981,19.9464,19.4542,19.5014,1089249.0],["2011-11-03",19.7509,19.8318,19.4205,19.8183,1096087.0],["2011-11-04",19.616,19.7509,19.3328,19.5351,662255.0],["2011-11-07",19.5756,19.9532,19.4677,19.9532,817972.0],["2011-11-08",20.1218,20.2836,19.8858,20.2769,1222047.0],["2011-11-09",19.7846,19.7846,19.4475,19.4812,1487546.0],["2011-11-10",19.7104,19.8453,19.407,19.6632,624794.0],["2011-11-11",19.8655,19.9262,19.7374,19.879,515975.0],["2011-11-14",19.879,19.9195,19.5553,19.7307,654166.0],["2011-11-15",19.7238,19.7647,19.5466,19.5944,644632.0],["2011-11-16",19.3626,19.4921,19.1173,19.1309,952600.0],["2011-11-17",19.1922,19.1991,18.6606,18.7901,1232255.0],["2011-11-18",18.8924,18.9401,18.538,18.5789,652529.0],["2011-11-21",18.3131,18.3539,18.0677,18.2653,910613.0],["2011-11-22",18.2517,18.3403,18.0745,18.1972,539954.0],["2011-11-23",17.945,18.0132,17.5497,17.761,1082219.0],["2011-11-25",17.502,17.9655,17.4339,17.836,484100.0],["2011-11-28",18.1836,18.2653,17.9587,18.095,988327.0],["2011-11-29",18.1836,18.1836,17.4952,17.87,1028388.0],["2011-11-30",18.3676,18.4766,18.2449,18.4494,1808225.0],["2011-12-01",18.4562,18.5039,18.2449,18.3199,916295.0],["2011-12-02",18.4562,18.6061,17.836,17.9518,1269138.0],["2011-12-05",18.1427,18.4903,18.1086,18.3812,1007876.0],["2011-12-06",18.3471,18.4085,18.1018,18.2176,600431.0],["2011-12-07",18.1972,18.3948,17.9246,18.388,698753.0],["2011-12-08",18.1631,18.4289,17.9314,17.9587,1306021.0],["2011-12-09",17.9859,18.3948,17.9314,18.2926,1183046.0],["2011-12-12",17.9995,18.204,17.9314,18.1767,1080679.0],["2011-12-13",18.2108,18.4834,17.8769,17.9723,1441996.0],["2011-12-14",17.8155,17.9246,17.652,17.8428,1466553.0],["2011-12-15",17.9995,18.0404,17.7406,17.7746,1105139.0],["2011-12-16",17.7951,17.9246,17.5157,17.5974,842625.0],["2011-12-19",17.5361,17.7201,17.2294,17.2839,1190172.0],["2011-12-20",17.5225,17.5293,17.2771,17.3725,1451626.0],["2011-12-21",17.3453,17.5293,17.3044,17.5225,916102.0],["2011-12-22",17.5293,17.9041,17.427,17.8837,849944.0],["2011-12-23",17.9109,18.1427,17.9109,18.0473,494212.0],["2011-12-27",17.9587,18.1359,17.9587,18.0268,423913.0],["2011-12-28",18.0813,18.0881,17.6792,17.6997,467825.0],["2011-12-29",17.7883,18.02,17.7746,17.9859,457714.0],["2011-12-30",18.0132,18.3267,17.9995,18.1767,729280.0],["2012-01-03",18.5993,18.7424,18.279,18.4494,803720.0],["2012-01-04",18.3948,18.538,18.3403,18.4016,1116502.0],["2012-01-05",18.3267,18.3948,18.1222,18.3812,1285990.0],["2012-01-06",18.3062,18.6743,18.2313,18.4153,1020491.0],["2012-01-09",18.4971,18.7901,18.3744,18.7697,817298.0],["2012-01-10",18.9196,19.0491,18.8719,19.0219,1052174.0],["2012-01-11",18.9946,19.0696,18.831,18.9741,1160800.0],["2012-01-12",18.9742,19.2263,18.9742,19.2127,916102.0],["2012-01-13",19.0628,19.1105,18.8378,19.0287,975519.0],["2012-01-17",19.1514,19.6012,19.0832,19.4921,1315843.0],["2012-01-18",19.5262,19.7443,19.3217,19.3967,1003253.0],["2012-01-19",19.6216,19.7238,19.4717,19.6625,947111.0],["2012-01-20",19.608,19.6761,19.5262,19.6557,499508.0],["2012-01-23",19.7034,19.8602,19.6352,19.7784,515301.0],["2012-01-24",19.6284,19.8261,19.4717,19.4989,731784.0],["2012-01-25",19.4921,19.6625,19.3899,19.6352,563837.0],["2012-01-26",19.5944,19.5944,18.9469,19.0287,1407232.0],["2012-01-27",19.0287,19.0764,18.7424,18.9605,1022032.0],["2012-01-30",18.7629,18.9333,18.6879,18.8856,938540.0],["2012-01-31",19.0627,19.0627,18.4971,18.7356,1593187.0],["2012-02-01",18.8651,19.0014,18.7901,18.8378,1974054.0],["2012-02-02",18.9333,19.0355,18.5857,18.5993,1364378.0],["2012-02-03",18.7356,18.8378,18.5993,18.6538,1499102.0],["2012-02-06",18.6061,18.7492,18.4903,18.7152,1464819.0],["2012-02-07",18.7083,18.7356,18.4698,18.647,1452204.0],["2012-02-08",18.6538,18.9537,18.6129,18.9264,1655012.0],["2012-02-09",18.7969,18.8992,18.6402,18.6947,1784439.0],["2012-02-10",18.4221,18.4289,17.9859,18.0813,1972802.0],["2012-02-13",18.2994,18.4698,18.1427,18.388,1502954.0],["2012-02-14",18.3744,18.4085,18.1495,18.3948,932954.0],["2012-02-15",18.538,18.538,18.3131,18.3335,870937.0],["2012-02-16",18.3608,18.7152,18.2653,18.7083,1051018.0],["2012-02-17",18.8325,18.8325,18.598,18.6739,778297.0],["2012-02-21",18.7015,19.198,18.6601,19.1566,1421003.0],["2012-02-22",19.0945,19.722,19.0393,19.5221,2280480.0],["2012-02-23",19.5496,19.7358,19.3979,19.7358,1401935.0],["2012-02-24",19.6807,19.7496,19.6462,19.6738,1248144.0],["2012-02-27",19.5634,19.9634,19.4807,19.8255,1579224.0],["2012-02-28",19.8393,19.9634,19.7358,19.86,1489376.0],["2012-02-29",19.9841,20.1634,19.9151,19.9841,1293405.0],["2012-03-01",20.0323,20.0737,19.6807,19.9289,1254115.0],["2012-03-02",19.9496,20.0599,19.8324,20.0254,823461.0],["2012-03-05",19.8737,20.1358,19.8737,20.0323,1670998.0],["2012-03-06",19.8875,19.9703,19.5358,19.5565,3235006.0],["2012-03-07",19.6462,19.791,19.4048,19.6738,1507480.0],["2012-03-08",19.7634,19.8668,19.66,19.7703,627972.0],["2012-03-09",19.7358,19.9427,19.7082,19.8048,813639.0],["2012-03-12",19.791,20.0875,19.7841,20.0461,927369.0],["2012-03-13",20.1082,20.2875,19.9841,20.2875,1048129.0],["2012-03-14",20.2323,20.3082,19.7496,19.8531,1253537.0],["2012-03-15",19.9427,20.122,19.8048,20.0875,943451.0],["2012-03-16",20.1358,20.3909,20.122,20.3358,904257.0],["2012-03-19",20.1841,20.5013,20.0668,20.1289,1744571.0],["2012-03-20",20.0255,20.2254,19.7841,20.1289,1668879.0],["2012-03-21",20.1358,20.8185,20.1151,20.7702,2026441.0],["2012-03-22",20.6254,20.6254,20.2668,20.4323,2043582.0],["2012-03-23",20.3978,20.5288,20.3289,20.4323,1176401.0],["2012-03-26",20.6254,20.8598,20.5564,20.7564,1301013.0],["2012-03-27",20.7633,20.8461,20.4116,20.4116,988423.0],["2012-03-28",20.3978,20.4737,20.1427,20.2323,1509310.0],["2012-03-29",20.1427,20.2185,19.8806,20.0392,1113517.0],["2012-03-30",20.1496,20.1496,19.9151,19.9289,1135184.0],["2012-04-02",19.991,20.2668,19.9151,20.2599,1023958.0],["2012-04-03",20.2323,20.322,20.0048,20.0599,883553.0],["2012-04-04",19.8737,19.9496,19.6255,19.6393,1072012.0],["2012-04-05",19.6186,19.6324,19.4186,19.4531,842432.0],["2012-04-09",19.2462,19.2945,19.0876,19.2117,1008646.0],["2012-04-10",19.1911,19.2255,18.9428,19.0256,1400876.0],["2012-04-11",19.1428,19.46,19.0187,19.4462,1347815.0],["2012-04-12",19.4807,19.7013,19.3566,19.66,885093.0],["2012-04-13",19.5565,19.6945,19.5014,19.5014,1237551.0],["2012-04-16",19.7013,19.7496,19.4738,19.6324,869108.0],["2012-04-17",19.7772,20.0186,19.7082,19.9289,912057.0],["2012-04-18",19.8531,19.9565,19.5979,19.6462,1651064.0],["2012-04-19",19.5979,19.6324,19.4186,19.6048,784652.0],["2012-04-20",19.7703,19.9979,19.6807,19.9151,814602.0],["2012-04-23",19.7565,19.7565,19.4807,19.6324,1044277.0],["2012-04-24",19.6462,20.0117,19.6393,19.9565,1251900.0],["2012-04-25",20.1358,20.2047,19.9772,20.1496,1215113.0],["2012-04-26",20.1082,20.3909,19.9703,20.3358,1000653.0],["2012-04-27",20.3496,20.6875,20.3358,20.5495,1222914.0],["2012-04-30",20.4806,20.5771,20.3358,20.5633,827506.0],["2012-05-01",20.7909,21.0667,20.7426,20.7909,1812077.0],["2012-05-02",20.9288,21.0736,20.784,21.0115,2516319.0],["2012-05-03",21.0116,21.1426,20.7633,20.8254,1341844.0],["2012-05-04",20.6737,20.6943,20.2116,20.3427,1234759.0],["2012-05-07",20.2599,20.5151,20.1496,20.4875,1132392.0],["2012-05-08",20.3909,20.5151,20.122,20.4323,1223010.0],["2012-05-09",20.2116,20.5357,20.1358,20.3978,834825.0],["2012-05-10",20.4185,20.5357,20.2323,20.3496,874789.0],["2012-05-11",20.3289,20.515,20.2323,20.3289,586756.0],["2012-05-14",20.0461,20.2185,19.9565,19.9565,902524.0],["2012-05-15",19.9565,19.9841,19.6324,19.7358,1189594.0],["2012-05-16",19.7772,19.9082,19.66,19.7841,1071626.0],["2012-05-17",19.8117,19.8462,19.3703,19.3703,946629.0],["2012-05-18",19.5083,19.5703,19.1221,19.1773,801120.0],["2012-05-21",19.2324,19.5703,19.1566,19.5427,518094.0],["2012-05-22",19.5706,19.7311,19.466,19.5079,1008550.0],["2012-05-23",19.3614,19.7311,19.0824,19.6892,1251900.0],["2012-05-24",19.759,20.0937,19.6892,20.0031,1938326.0],["2012-05-25",19.9403,19.9682,19.3823,19.4451,1297354.0],["2012-05-29",19.5916,19.8636,19.5706,19.6822,1098302.0],["2012-05-30",19.5079,19.6125,19.3335,19.3405,791201.0],["2012-05-31",19.2986,19.4311,19.0894,19.1591,1071819.0],["2012-06-01",18.9987,18.9987,18.8034,18.8104,1009802.0],["2012-06-04",18.2734,19.1661,18.2734,19.0336,882204.0],["2012-06-05",19.0266,19.3335,18.9639,19.194,940755.0],["2012-06-06",19.201,19.8147,19.194,19.8008,872382.0],["2012-06-07",20.024,20.1426,19.738,19.759,849944.0],["2012-06-08",19.5916,19.8147,19.4869,19.6892,702509.0],["2012-06-11",19.8287,19.8775,19.5706,19.5776,771074.0],["2012-06-12",19.6683,19.752,19.473,19.6474,832706.0],["2012-06-13",19.4869,19.6125,19.3614,19.3754,801986.0],["2012-06-14",19.4381,19.473,19.0824,19.208,1126036.0],["2012-06-15",19.208,19.4869,19.1173,19.194,929680.0],["2012-06-18",19.0336,19.48,19.0266,19.3823,765296.0],["2012-06-19",19.473,19.7799,19.473,19.6892,642225.0],["2012-06-20",19.6613,19.9403,19.5846,19.8217,936806.0],["2012-06-21",19.8566,19.8984,19.2359,19.2568,812194.0],["2012-06-22",19.4451,19.5358,19.2498,19.3265,2652969.0],["2012-06-25",19.2917,19.3265,19.0475,19.0824,780608.0],["2012-06-26",19.0824,19.2568,18.9639,19.194,783786.0],["2012-06-27",19.2638,19.5288,19.2428,19.4102,633269.0],["2012-06-28",19.3265,19.3265,18.9848,19.2289,804490.0],["2012-06-29",19.6404,19.8426,19.5776,19.8426,1100902.0],["2012-07-02",19.8426,20.0379,19.6683,20.024,648966.0],["2012-07-03",20.0728,20.2053,19.8148,19.9403,511353.0],["2012-07-05",20.1984,20.3169,19.9473,20.1844,729569.0],["2012-07-06",20.0519,20.1007,19.7799,19.8566,481982.0],["2012-07-09",19.7659,20.0379,19.459,19.8357,1162823.0],["2012-07-10",19.8775,20.0868,19.6543,19.759,776948.0],["2012-07-11",19.8984,19.9752,19.759,19.9124,1004698.0],["2012-07-12",19.7171,19.9403,19.5846,19.8078,874886.0],["2012-07-13",19.8775,20.2123,19.8217,20.1774,485737.0],["2012-07-16",20.1635,20.1844,20.0379,20.1077,404749.0],["2012-07-17",20.1914,20.4215,20.024,20.4076,457425.0],["2012-07-18",20.3797,20.575,20.3378,20.4983,471677.0],["2012-07-19",20.6587,20.7633,20.3727,20.4843,570481.0],["2012-07-20",20.3797,20.3797,19.9752,19.9891,688545.0],["2012-07-23",19.7241,19.8078,19.3963,19.7171,1031373.0],["2012-07-24",19.7171,19.7311,19.0475,19.208,2033567.0],["2012-07-25",19.4312,19.5427,19.3265,19.466,956259.0],["2012-07-26",19.7869,20.0589,19.5916,19.9194,847440.0],["2012-07-27",20.289,20.4006,19.9612,20.3309,725139.0],["2012-07-30",20.3588,20.4076,19.8705,20.1495,1987632.0],["2012-07-31",20.282,20.282,19.4381,19.745,1701332.0],["2012-08-01",19.8775,20.01,19.6334,19.6683,677567.0],["2012-08-02",19.5497,19.7101,19.1801,19.2986,2374277.0],["2012-08-03",19.6613,19.8845,19.6264,19.752,797171.0],["2012-08-06",19.7101,19.8845,19.6404,19.7241,411490.0],["2012-08-07",19.8496,20.1774,19.759,20.1565,905509.0],["2012-08-08",20.1007,20.3727,19.8705,20.2541,1184009.0],["2012-08-09",20.296,20.4146,20.1147,20.2262,421409.0],["2012-08-10",20.1147,20.561,20.1147,20.3588,609868.0],["2012-08-13",20.3448,20.4355,20.1635,20.3657,502012.0],["2012-08-14",20.4494,20.6238,20.2402,20.575,848596.0],["2012-08-15",20.5122,20.8749,20.5122,20.8121,807090.0],["2012-08-16",20.8749,21.0632,20.7005,20.9307,685463.0],["2012-08-17",20.847,20.9446,20.5959,20.9098,814409.0],["2012-08-20",20.8819,20.9307,20.5331,20.7563,687967.0],["2012-08-21",20.848,20.9255,20.4955,20.573,768667.0],["2012-08-22",20.4672,20.4884,20.1359,20.3403,902427.0],["2012-08-23",20.298,20.3403,20.0936,20.2134,450491.0],["2012-08-24",20.1923,20.5166,20.1923,20.4109,465611.0],["2012-08-27",20.4249,20.5659,20.3967,20.4461,451262.0],["2012-08-28",20.4461,20.6999,20.3826,20.5096,1936112.0],["2012-08-29",20.5025,20.5871,20.2487,20.2698,1068834.0],["2012-08-30",20.2064,20.3262,20.009,20.0583,406001.0],["2012-08-31",20.1641,20.2275,19.9878,20.0583,802757.0],["2012-09-04",20.009,20.0231,19.7411,19.7975,1584135.0],["2012-09-05",19.7834,19.9596,19.445,19.8891,1040810.0],["2012-09-06",19.9949,20.1006,19.9455,20.1006,528109.0],["2012-09-07",20.157,20.2698,19.8821,20.0724,938925.0],["2012-09-10",20.0724,20.1429,19.868,19.868,758844.0],["2012-09-11",19.9949,20.1147,19.9667,20.0442,620942.0],["2012-09-12",20.1006,20.425,20.1006,20.3545,607364.0],["2012-09-13",20.3826,20.6365,20.2698,20.566,1611581.0],["2012-09-14",20.5378,20.7352,20.4814,20.7211,1374490.0],["2012-09-17",20.6365,20.8127,20.5942,20.6153,570481.0],["2012-09-18",20.5871,20.989,20.573,20.9608,974556.0],["2012-09-19",20.9678,21.1018,20.848,20.8903,617283.0],["2012-09-20",20.6858,20.9608,20.6153,20.8339,940562.0],["2012-09-21",20.9396,20.996,20.7422,20.7634,983897.0],["2012-09-24",20.7211,20.8691,20.5942,20.6858,752007.0],["2012-09-25",20.7352,20.7634,20.5378,20.5589,1150400.0],["2012-09-26",20.5378,20.7986,20.4461,20.5942,1144814.0],["2012-09-27",20.6365,20.7634,20.4602,20.6717,540050.0],["2012-09-28",20.5448,20.6294,20.291,20.3474,715894.0],["2012-10-01",20.1641,20.6012,20.1641,20.3333,585215.0],["2012-10-02",20.4109,20.4743,20.3192,20.3686,810750.0],["2012-10-03",20.3826,20.4249,20.2698,20.3121,1362260.0],["2012-10-04",20.4249,20.4531,20.2628,20.4249,986786.0],["2012-10-05",20.6294,20.6929,20.2769,20.3333,1222914.0],["2012-10-08",20.291,20.3756,20.2064,20.2769,467537.0],["2012-10-09",20.2416,20.298,19.9314,19.9596,1058433.0],["2012-10-10",19.9173,20.1923,19.875,19.9103,1245352.0],["2012-10-11",19.9878,20.1218,19.8186,19.8609,753162.0],["2012-10-12",19.8398,19.9596,19.7975,19.8257,639336.0],["2012-10-15",19.8821,19.9455,19.7622,19.9244,600912.0],["2012-10-16",19.9667,20.0583,19.8891,20.0019,723117.0],["2012-10-17",20.0513,20.2769,19.9737,20.2487,511257.0],["2012-10-18",20.1852,20.3826,20.1852,20.3403,547754.0],["2012-10-19",20.2628,20.298,20.0654,20.0795,517901.0],["2012-10-22",19.9526,20.1429,19.9526,20.1006,510390.0],["2012-10-23",19.9455,20.0019,19.7058,19.9103,588971.0],["2012-10-24",20.0865,20.0865,19.6635,19.7129,622387.0],["2012-10-25",19.8962,20.0019,19.7199,20.0019,731784.0],["2012-10-26",19.9737,20.1218,19.8891,19.9878,602742.0],["2012-10-31",20.0442,20.2487,19.8186,19.9244,834343.0],["2012-11-01",19.9244,20.2698,19.8116,20.1077,717820.0],["2012-11-02",20.2769,20.2769,19.7693,19.8821,847633.0],["2012-11-05",19.6917,19.7622,19.3603,19.5719,1076345.0],["2012-11-06",19.586,19.7834,19.5578,19.7693,751140.0],["2012-11-07",19.7693,19.8116,19.6142,19.734,793512.0],["2012-11-08",19.7834,19.9808,19.6988,19.8609,865448.0],["2012-11-09",19.7552,19.9032,19.6283,19.6353,753836.0],["2012-11-12",19.6776,19.7763,19.4449,19.5437,567977.0],["2012-11-13",19.5014,19.6988,19.4309,19.5719,752488.0],["2012-11-14",19.6494,19.6494,19.2405,19.2687,723983.0],["2012-11-15",19.2969,19.4449,19.2264,19.2757,1014713.0],["2012-11-16",19.318,19.3885,19.1347,19.3251,822595.0],["2012-11-19",19.5034,19.6104,19.3394,19.4392,623446.0],["2012-11-20",19.4535,19.5177,19.1396,19.2466,1071145.0],["2012-11-21",19.3037,19.3037,19.054,19.2395,933725.0],["2012-11-23",19.3679,19.6318,19.3536,19.6033,277922.0],["2012-11-26",19.482,19.7103,19.4606,19.5819,732747.0],["2012-11-27",19.5962,19.6532,19.3465,19.3465,853892.0],["2012-11-28",19.3322,19.4464,19.2252,19.4392,405230.0],["2012-11-29",19.4535,19.4963,19.3394,19.4107,528783.0],["2012-11-30",19.3964,19.6746,19.3608,19.6461,706361.0],["2012-12-03",19.6104,19.9528,19.482,19.853,899057.0],["2012-12-04",19.8031,19.9172,19.6461,19.7531,957029.0],["2012-12-05",19.9101,20.0456,19.7388,19.9957,602838.0],["2012-12-06",20.0028,20.0599,19.9029,19.9671,415149.0],["2012-12-07",20.0813,20.1526,19.8459,19.9957,376822.0],["2012-12-10",20.0028,20.2025,19.9386,20.0313,526857.0],["2012-12-11",20.1027,20.4879,20.0242,20.4451,1198839.0],["2012-12-12",20.4807,20.8588,20.4807,20.759,1107739.0],["2012-12-13",20.709,20.7732,20.5949,20.6377,669767.0],["2012-12-14",20.6448,20.759,20.4379,20.4736,647232.0],["2012-12-17",20.5449,20.8446,20.495,20.8303,775215.0],["2012-12-18",20.8446,20.8446,20.6091,20.7447,1122280.0],["2012-12-19",20.7019,20.9016,20.6662,20.7804,782052.0],["2012-12-20",20.8517,20.973,20.7804,20.9587,804972.0],["2012-12-21",20.8303,20.8588,20.5877,20.6591,707709.0],["2012-12-24",20.6591,20.816,20.5378,20.5663,236609.0],["2012-12-26",20.6377,20.6733,20.4165,20.4807,370659.0],["2012-12-27",20.5164,20.6448,20.4379,20.6234,703760.0],["2012-12-28",20.5093,20.6234,20.4094,20.4165,578089.0],["2012-12-31",20.3523,20.8374,20.3523,20.7304,939407.0],["2013-01-02",20.9658,21.1513,20.8303,21.0158,995261.0],["2013-01-03",21.0229,21.0443,20.8018,20.9016,666878.0],["2013-01-04",20.923,21.0372,20.8588,20.9872,554688.0],["2013-01-07",20.973,20.973,20.8374,20.8945,408505.0],["2013-01-08",20.8731,21.0158,20.759,20.9944,465514.0],["2013-01-09",21.0229,21.0229,20.8446,20.9088,503649.0],["2013-01-10",21.0443,21.137,20.923,21.1014,600912.0],["2013-01-11",21.1156,21.2226,21.0657,21.187,387704.0],["2013-01-14",21.187,21.3439,21.0514,21.3296,773482.0],["2013-01-15",21.2369,21.5508,21.1513,21.508,1238803.0],["2013-01-16",21.4224,21.5151,21.2726,21.3011,830299.0],["2013-01-17",21.3296,21.5793,21.3225,21.5151,1074227.0],["2013-01-18",21.4937,21.5151,21.3867,21.4866,717724.0],["2013-01-22",21.5722,21.6435,21.4153,21.5651,624794.0],["2013-01-23",21.5651,21.936,21.5651,21.9146,820572.0],["2013-01-24",21.9717,22.1572,21.936,22.0573,980238.0],["2013-01-25",21.9859,22.0929,21.8433,21.9717,1179964.0],["2013-01-28",21.9217,22.0002,21.7791,21.8718,764815.0],["2013-01-29",21.8932,22.0359,21.8932,21.9717,451743.0],["2013-01-30",21.9574,21.9717,21.722,21.7577,599468.0],["2013-01-31",21.8147,21.936,21.7363,21.8575,577896.0],["2013-02-01",21.9859,22.2428,21.8647,22.0644,1148666.0],["2013-02-04",21.9146,21.936,21.615,21.6863,979660.0],["2013-02-05",21.7719,21.8932,21.7291,21.7719,583771.0],["2013-02-06",21.7648,22.0074,21.7291,21.986,466477.0],["2013-02-07",21.9931,22.0501,21.6863,21.9003,676219.0],["2013-02-08",21.8789,21.9931,21.7791,21.8932,460121.0],["2013-02-11",21.8932,21.9075,21.7577,21.8433,456655.0],["2013-02-12",21.8575,21.9432,21.7719,21.8647,1325377.0],["2013-02-13",21.9503,21.9859,20.923,21.3724,2399603.0],["2013-02-14",21.2654,21.5722,21.2654,21.5722,1304095.0],["2013-02-15",21.4509,21.8647,21.3368,21.8076,1323258.0],["2013-02-19",21.7077,22.0501,21.6935,22.0359,1231196.0],["2013-02-20",22.0359,22.1572,21.8361,21.9503,1631515.0],["2013-02-21",21.9395,21.9395,21.4204,21.478,1313147.0],["2013-02-22",21.5573,21.615,21.3483,21.5718,1060359.0],["2013-02-25",21.6439,21.9034,21.6294,21.6294,1607921.0],["2013-02-26",21.7304,21.7953,21.5501,21.6511,1051307.0],["2013-02-27",21.615,21.9178,21.615,21.8529,933147.0],["2013-02-28",21.8529,22.0692,21.7232,22.0476,1117947.0],["2013-03-01",21.9899,22.0909,21.7448,21.9755,1002002.0],["2013-03-04",21.9899,22.0548,21.8169,22.0044,536102.0],["2013-03-05",22.0981,22.3072,22.0548,22.2423,804009.0],["2013-03-06",22.3793,22.3937,21.9899,22.0188,792356.0],["2013-03-07",22.0692,22.1774,21.8962,22.163,677085.0],["2013-03-08",22.3144,22.4081,21.9971,22.1485,624698.0],["2013-03-11",22.1413,22.4153,22.1413,22.3937,518479.0],["2013-03-12",22.3432,22.5307,22.3144,22.4874,995357.0],["2013-03-13",22.509,22.6028,22.3793,22.4946,796016.0],["2013-03-14",22.509,22.7181,22.3865,22.5956,769726.0],["2013-03-15",23.3021,23.6987,22.783,23.2589,5508167.0],["2013-03-18",23.0354,23.3238,22.8623,23.0426,1649041.0],["2013-03-19",23.0642,23.1723,22.8984,23.0281,1068737.0],["2013-03-20",23.1219,23.4319,23.0426,23.4247,1094738.0],["2013-03-21",23.3598,23.4319,23.1651,23.1651,1002483.0],["2013-03-22",23.2589,23.2949,22.9633,23.2444,2063228.0],["2013-03-25",23.504,23.7131,23.194,23.3598,1921570.0],["2013-03-26",23.4391,23.4463,23.2589,23.3382,776660.0],["2013-03-27",23.1651,23.4247,23.1651,23.3021,924287.0],["2013-03-28",23.2661,23.4535,23.057,23.4175,1046396.0],["2013-04-01",23.3886,23.4247,23.2877,23.3598,554592.0],["2013-04-02",23.3814,23.4824,23.3237,23.3454,765392.0],["2013-04-03",23.3742,23.4391,22.9705,22.9777,1475027.0],["2013-04-04",23.0786,23.1147,22.8767,22.9344,975038.0],["2013-04-05",22.7037,22.92,22.4153,22.92,872863.0],["2013-04-08",22.8984,23.1507,22.7181,23.1507,717531.0],["2013-04-09",23.1507,23.2517,22.9705,23.2372,674485.0],["2013-04-10",23.3454,23.6121,23.3165,23.5977,1211261.0],["2013-04-11",23.6194,23.7203,23.5833,23.6626,548140.0],["2013-04-12",23.6266,23.641,23.4031,23.5112,692397.0],["2013-04-15",23.5328,23.6482,23.2661,23.2949,1699214.0],["2013-04-16",23.3814,23.6554,23.3382,23.5617,870456.0],["2013-04-17",23.3958,23.4824,23.2589,23.3598,1137014.0],["2013-04-18",23.4752,23.5184,23.1651,23.1723,1360430.0],["2013-04-19",23.1651,23.367,23.0714,23.3598,498449.0],["2013-04-22",23.3742,23.4175,23.1868,23.3814,810365.0],["2013-04-23",23.4391,23.5617,23.3237,23.54,667263.0],["2013-04-24",23.4824,23.6698,23.3814,23.6626,662929.0],["2013-04-25",23.7203,24.0159,23.6193,23.8933,895397.0],["2013-04-26",23.8861,24.0375,23.8212,23.9222,646943.0],["2013-04-29",24.0231,24.3259,24.0087,24.3115,984764.0],["2013-04-30",23.9222,24.3331,23.5689,24.1457,3538255.0],["2013-05-01",24.1168,24.1457,23.9077,24.0591,1050826.0],["2013-05-02",23.9366,24.3548,23.9366,24.3043,883071.0],["2013-05-03",24.3908,24.5855,24.261,24.5422,1520096.0],["2013-05-06",24.5134,24.7513,24.4629,24.5206,1085205.0],["2013-05-07",24.5494,24.6431,24.4701,24.5494,518287.0],["2013-05-08",24.5062,24.6143,24.362,24.5783,697597.0],["2013-05-09",24.5783,24.7873,24.5638,24.6071,554688.0],["2013-05-10",24.672,24.8234,24.4557,24.8018,631535.0],["2013-05-13",24.8018,24.946,24.7801,24.8667,629513.0],["2013-05-14",24.7513,25.0253,24.7152,24.8162,810461.0],["2013-05-15",24.708,24.8811,24.6864,24.7945,748155.0],["2013-05-16",24.7873,24.9027,24.7369,24.7873,614105.0],["2013-05-17",24.4413,24.9315,24.4124,24.8811,858129.0],["2013-05-20",24.8666,25.0685,24.7224,25.0469,528013.0],["2013-05-21",25.116,25.6473,25.1088,25.4363,1334525.0],["2013-05-22",25.3999,25.7056,25.3417,25.4363,1985225.0],["2013-05-23",25.3417,25.6328,25.2761,25.5236,1187475.0],["2013-05-24",25.378,25.7419,25.3344,25.64,912154.0],["2013-05-28",25.6691,25.7638,25.5163,25.5454,1255463.0],["2013-05-29",25.4363,25.4872,25.1379,25.2398,876812.0],["2013-05-30",25.247,25.247,24.9123,24.9996,1413588.0],["2013-05-31",24.854,24.8613,24.3009,24.3082,1745245.0],["2013-06-03",24.3155,24.6648,24.2791,24.5847,2065346.0],["2013-06-04",24.592,24.6794,24.3955,24.5993,1182371.0],["2013-06-05",24.4319,24.592,24.2864,24.3882,1100709.0],["2013-06-06",24.3955,24.4101,24.1117,24.3227,1242463.0],["2013-06-07",24.4246,24.5847,24.1845,24.5775,1345311.0],["2013-06-10",24.6211,24.6648,24.4829,24.5556,940177.0],["2013-06-11",24.4537,24.4756,24.1917,24.4246,838869.0],["2013-06-12",24.5775,24.5993,23.8861,23.9297,1006142.0],["2013-06-13",23.9079,24.1626,23.7842,24.1335,1047551.0],["2013-06-14",24.0462,24.2136,24.0462,24.0898,883456.0],["2013-06-17",24.2572,24.4683,24.2136,24.381,891738.0],["2013-06-18",24.381,24.7012,24.3155,24.592,625372.0],["2013-06-19",24.5993,24.6211,24.2572,24.2645,1056122.0],["2013-06-20",24.1408,24.1554,23.5586,23.6386,1701428.0],["2013-06-21",23.4639,23.7187,23.413,23.4348,1409158.0],["2013-06-24",23.0855,23.2019,22.838,23.0709,1580476.0],["2013-06-25",23.0709,23.2311,22.9472,23.1437,1465975.0],["2013-06-26",23.2966,23.6386,23.2966,23.4494,742762.0],["2013-06-27",23.6677,23.7551,23.5222,23.6022,1013558.0],["2013-06-28",23.5949,23.8278,23.5877,23.7041,1107932.0],["2013-07-01",23.7842,23.8424,23.675,23.7842,907724.0],["2013-07-02",23.7696,23.8351,23.5804,23.7114,863426.0],["2013-07-03",23.6968,23.8133,23.5586,23.806,324050.0],["2013-07-05",23.7842,23.8497,23.5513,23.7114,602838.0],["2013-07-08",23.726,23.9443,23.6532,23.7551,940273.0],["2013-07-09",23.9006,24.2208,23.7915,24.199,1162919.0],["2013-07-10",24.2208,24.3664,24.0316,24.2281,1125458.0],["2013-07-11",24.6139,24.6721,24.3591,24.5847,1170141.0],["2013-07-12",24.6284,24.7594,24.5411,24.723,549488.0],["2013-07-15",24.7812,25.0505,24.7594,24.905,864389.0],["2013-07-16",24.8831,24.9123,24.7667,24.8904,531961.0],["2013-07-17",24.9486,25.1451,24.9486,25.036,544673.0],["2013-07-18",25.036,25.3344,25.036,25.1888,510486.0],["2013-07-19",25.0796,25.2907,25.0287,25.116,428631.0],["2013-07-22",25.1306,25.3416,25.1015,25.2179,477455.0],["2013-07-23",25.3271,25.6109,25.3125,25.5309,607268.0],["2013-07-24",25.5673,25.7419,25.3344,25.4144,600431.0],["2013-07-25",25.4726,25.7347,25.4144,25.7201,383852.0],["2013-07-26",25.6473,25.7128,25.3125,25.6983,526568.0],["2013-07-29",25.6837,26.2296,25.6255,25.8002,1529822.0],["2013-07-30",25.7711,25.8002,24.6284,24.8322,1751601.0],["2013-07-31",24.854,25.1888,24.7303,24.7667,1172934.0],["2013-08-01",25.0069,25.1524,24.8104,25.1524,938155.0],["2013-08-02",25.0578,25.2616,24.9559,25.0433,785134.0],["2013-08-05",25.0651,25.4071,24.9923,25.3489,622868.0],["2013-08-06",25.0724,25.1379,24.7085,24.9486,823943.0],["2013-08-07",24.7449,24.8686,24.7012,24.7958,838773.0],["2013-08-08",24.9414,25.3198,24.8395,25.1088,663218.0],["2013-08-09",24.9996,25.2689,24.9486,25.1743,289767.0],["2013-08-12",25.1379,25.5818,25.0942,25.5018,1511525.0],["2013-08-13",25.4872,25.6328,25.429,25.4581,768956.0],["2013-08-14",25.4872,25.5382,25.2834,25.4799,577030.0],["2013-08-15",25.3635,25.3926,25.1088,25.2907,781667.0],["2013-08-16",25.1888,25.4508,25.1597,25.3271,752296.0],["2013-08-19",25.2543,25.3853,25.0942,25.1306,674678.0],["2013-08-20",25.193,25.193,24.8036,24.9947,802661.0],["2013-08-21",24.8771,24.9506,24.5392,24.6347,877100.0],["2013-08-22",24.6273,24.8257,24.5612,24.8183,391460.0],["2013-08-23",24.7596,24.8992,24.6787,24.7596,543325.0],["2013-08-26",24.811,24.8477,24.6347,24.642,501723.0],["2013-08-27",24.451,24.5685,24.1865,24.2967,694227.0],["2013-08-28",24.3261,24.5685,24.2012,24.3114,612372.0],["2013-08-29",24.282,24.5171,24.282,24.4289,624024.0],["2013-08-30",24.4289,24.4436,24.1498,24.1571,555362.0],["2013-09-03",24.3261,24.4436,24.1865,24.3114,643669.0],["2013-09-04",24.3261,24.5098,24.2967,24.4804,556710.0],["2013-09-05",24.4951,24.8477,24.4436,24.8183,827795.0],["2013-09-06",25.0828,25.1783,24.811,24.9359,921398.0],["2013-09-09",24.9653,25.0681,24.7816,25.0681,711850.0],["2013-09-10",25.2371,25.3032,25.1269,25.3032,570578.0],["2013-09-11",25.3106,25.5604,25.1269,25.5604,658499.0],["2013-09-12",25.5163,25.7,25.3841,25.4135,633365.0],["2013-09-13",25.5016,25.6339,25.4134,25.509,467825.0],["2013-09-16",25.6853,25.8396,25.5824,25.6559,625372.0],["2013-09-17",25.6412,25.7808,25.5383,25.6853,1233699.0],["2013-09-18",25.6559,26.0967,25.6486,25.9865,708190.0],["2013-09-19",26.0086,26.0306,25.7514,25.7661,577896.0],["2013-09-20",25.722,25.7514,25.5898,25.6706,702123.0],["2013-09-23",25.6192,25.9792,25.5898,25.9498,794475.0],["2013-09-24",25.9057,26.1555,25.891,25.9865,804394.0],["2013-09-25",26.082,26.1335,25.9424,26.0086,645692.0],["2013-09-26",26.0159,26.1996,25.9424,26.082,1203076.0],["2013-09-27",25.9865,26.0159,25.7808,25.8396,481596.0],["2013-09-30",25.7147,26.0747,25.6632,25.722,728124.0],["2013-10-01",25.7,25.9718,25.6926,25.8543,1142888.0],["2013-10-02",25.6853,25.8249,25.34,25.3914,1243233.0],["2013-10-03",25.3473,25.4649,25.2224,25.3547,1608595.0],["2013-10-04",25.3473,25.5163,25.2739,25.3547,1040618.0],["2013-10-07",25.0828,25.3473,25.0167,25.1563,813831.0],["2013-10-08",25.1122,25.2004,24.8624,24.98,924673.0],["2013-10-09",24.98,25.0755,24.8918,24.9065,821728.0],["2013-10-10",25.0902,25.4135,25.0681,25.3694,601394.0],["2013-10-11",25.3767,25.509,25.362,25.4943,443558.0],["2013-10-14",25.4061,25.678,25.2665,25.678,227557.0],["2013-10-15",25.6559,25.6559,25.3473,25.4355,877678.0],["2013-10-16",25.5824,25.6045,25.3767,25.3914,613720.0],["2013-10-17",25.4208,25.7808,25.3694,25.722,536006.0],["2013-10-18",25.7147,25.8322,25.6853,25.7073,507694.0],["2013-10-21",25.7,25.891,25.6559,25.8102,901753.0],["2013-10-22",25.8763,26.2216,25.8469,26.2069,905220.0],["2013-10-23",25.9939,26.1775,25.8543,26.1041,941140.0],["2013-10-24",26.0453,26.2143,25.9498,25.9865,1465686.0],["2013-10-25",26.0159,26.0894,25.8616,25.9645,1493228.0],["2013-10-28",25.9939,26.3759,25.8984,26.251,1441226.0],["2013-10-29",26.5816,27.1033,26.5816,27.0739,2291362.0],["2013-10-30",27.162,27.6249,27.1253,27.5588,2368980.0],["2013-10-31",27.5441,27.9776,27.5074,27.6029,2369076.0],["2013-11-01",27.6029,28.0143,27.5882,27.9923,873537.0],["2013-11-04",27.9335,28.1245,27.7719,27.8453,735828.0],["2013-11-05",27.7351,28.051,27.6543,27.9261,1013365.0],["2013-11-06",28.0657,28.2053,27.9629,28.1098,530132.0],["2013-11-07",28.1098,28.1613,27.8894,27.9115,880567.0],["2013-11-08",27.9041,28.1833,27.838,28.1245,858803.0],["2013-11-11",28.0878,28.1613,27.9923,27.9996,478033.0],["2013-11-12",27.9629,28.1025,27.8233,27.9702,502879.0],["2013-11-13",27.8747,28.1906,27.8159,28.1833,478707.0],["2013-11-14",28.0363,28.4551,28.007,28.3008,753355.0],["2013-11-15",28.2714,28.2714,28.029,28.1759,620461.0],["2013-11-18",28.2127,28.4331,28.1392,28.2274,438839.0],["2013-11-19",28.1422,28.2459,28.0236,28.1644,616898.0],["2013-11-20",28.1718,28.32,28.0977,28.1718,554399.0],["2013-11-21",28.1718,28.4534,28.1718,28.2533,598023.0],["2013-11-22",28.1422,28.2829,28.0903,28.1496,509234.0],["2013-11-25",28.157,28.2311,27.994,28.0236,457907.0],["2013-11-26",27.9865,28.0384,27.5642,27.7865,897227.0],["2013-11-27",27.6902,27.9125,27.6828,27.7494,502108.0],["2013-11-29",27.7865,28.0162,27.6605,27.6976,308353.0],["2013-12-02",27.6457,27.8976,27.6235,27.8384,421601.0],["2013-12-03",27.6902,27.8161,27.542,27.7494,615068.0],["2013-12-04",27.3493,27.4605,27.1789,27.4012,805646.0],["2013-12-05",27.3938,27.5271,27.2159,27.2382,1071723.0],["2013-12-06",27.3938,27.4456,27.2678,27.3493,615357.0],["2013-12-09",27.3123,27.7272,27.3123,27.6531,753066.0],["2013-12-10",27.579,27.705,27.4086,27.5568,511449.0],["2013-12-11",27.579,27.6457,27.1863,27.2308,624313.0],["2013-12-12",27.1789,27.3123,27.0752,27.1418,775215.0],["2013-12-13",27.2085,27.4012,27.0974,27.2678,457714.0],["2013-12-16",27.3123,27.6235,27.3123,27.4975,589452.0],["2013-12-17",27.4901,27.5123,27.2974,27.3049,544095.0],["2013-12-18",27.2974,27.3864,26.9196,27.1196,1003831.0],["2013-12-19",27.4086,27.7717,27.2752,27.6605,813061.0],["2013-12-20",27.6235,28.1051,27.6235,27.9273,920339.0],["2013-12-23",28.0755,28.1421,27.9347,28.0755,436913.0],["2013-12-24",28.157,28.2385,28.0607,28.1792,164384.0],["2013-12-26",28.2237,28.2978,28.1347,28.2014,184126.0],["2013-12-27",28.2681,28.2681,28.0384,28.1125,247876.0],["2013-12-30",28.0532,28.194,27.994,28.1792,357851.0],["2013-12-31",28.194,28.2459,28.0014,28.0236,521657.0],["2014-01-02",27.8458,28.0162,27.6976,27.7198,614779.0],["2014-01-03",27.742,27.9866,27.742,27.8902,411779.0],["2014-01-06",27.8532,27.9347,27.742,27.8384,660907.0],["2014-01-07",27.8013,27.9273,27.5938,27.6161,662351.0],["2014-01-08",27.4679,27.6457,27.3938,27.4605,565570.0],["2014-01-09",27.3716,27.6161,27.2678,27.4827,460507.0],["2014-01-10",27.4382,27.9569,27.3271,27.8087,538221.0],["2014-01-13",27.8384,28.0384,27.705,27.7643,692301.0],["2014-01-14",27.8087,27.8087,27.4531,27.4901,635676.0],["2014-01-15",27.5494,27.8087,27.5197,27.6976,716472.0],["2014-01-16",27.7272,27.8606,27.6605,27.8013,419483.0],["2014-01-17",27.8087,28.0236,27.7346,27.8235,961363.0],["2014-01-21",28.1347,28.4089,27.9347,28.0903,902524.0],["2014-01-22",28.0458,28.1051,27.6753,27.6902,642995.0],["2014-01-23",27.5271,27.6012,27.2308,27.4382,850811.0],["2014-01-24",27.4086,27.4679,26.8455,26.8455,706553.0],["2014-01-27",26.9344,27.2011,26.7047,26.7491,643573.0],["2014-01-28",26.7417,26.8751,26.6306,26.7714,467440.0],["2014-01-29",26.7343,26.7936,26.4231,26.6306,598312.0],["2014-01-30",26.7565,26.9788,26.7195,26.8899,400319.0],["2014-01-31",26.6602,26.8084,26.4824,26.7195,484004.0],["2014-02-03",26.801,26.8158,26.2749,26.3194,1052848.0],["2014-02-04",26.4527,26.4527,26.0748,26.2601,878834.0],["2014-02-05",26.1934,26.5046,26.1564,26.4009,690760.0],["2014-02-06",26.3786,26.9566,26.2527,26.8306,934880.0],["2014-02-07",27.0529,27.2085,26.8455,26.8603,683537.0],["2014-02-10",26.8825,26.9714,26.7195,26.801,856877.0],["2014-02-11",26.8677,27.2752,26.7343,27.1196,942584.0],["2014-02-12",26.0378,26.0748,25.3339,25.4302,2561965.0],["2014-02-13",25.245,25.5562,24.8967,25.4376,1243907.0],["2014-02-14",25.2598,25.6673,25.0893,25.408,834440.0],["2014-02-18",25.445,25.7488,25.3931,25.5858,1159741.0],["2014-02-19",25.4747,25.7044,25.3857,25.4154,968874.0],["2014-02-20",25.5052,25.7595,25.3855,25.6847,1091561.0],["2014-02-21",25.6698,25.8568,25.6174,25.782,832610.0],["2014-02-24",25.8792,26.1935,25.7745,26.0513,984379.0],["2014-02-25",26.0663,26.1336,25.8344,25.9391,1157045.0],["2014-02-26",25.9391,26.0438,25.7521,25.7745,513279.0],["2014-02-27",25.6922,25.8493,25.4827,25.7296,713102.0],["2014-02-28",25.752,25.9017,25.6323,25.6922,878063.0],["2014-03-03",25.5351,25.6099,25.2433,25.4079,972919.0],["2014-03-04",25.4902,25.6847,25.4752,25.5501,842721.0],["2014-03-05",25.5575,25.752,25.4603,25.7296,537932.0],["2014-03-06",25.8119,25.8718,25.6772,25.767,615742.0],["2014-03-07",25.7371,25.7595,25.4827,25.565,617765.0],["2014-03-10",25.4528,25.6473,25.4528,25.5575,431809.0],["2014-03-11",25.5201,25.6623,25.3705,25.4229,571733.0],["2014-03-12",25.1984,25.3181,25.0563,25.2209,744014.0],["2014-03-13",25.2508,25.3705,25.0338,25.1236,819032.0],["2014-03-14",25.0637,25.2583,24.8468,25.0114,654070.0],["2014-03-17",25.1011,25.4079,25.1011,25.2957,755474.0],["2014-03-18",25.2957,25.6473,25.2134,25.4603,805646.0],["2014-03-19",25.378,25.6548,25.2732,25.4453,937673.0],["2014-03-20",25.4378,25.565,25.176,25.2134,1365534.0],["2014-03-21",25.3181,25.7296,25.1984,25.6698,1059974.0],["2014-03-24",25.5725,25.7595,25.5052,25.5725,797364.0],["2014-03-25",25.6623,25.7595,25.5276,25.6099,898286.0],["2014-03-26",25.7146,25.7521,25.4603,25.4977,594845.0],["2014-03-27",25.4677,25.55,25.2657,25.4453,573370.0],["2014-03-28",25.4752,25.6698,25.4229,25.4827,430654.0],["2014-03-31",25.6174,25.7221,25.5501,25.5875,520694.0],["2014-04-01",25.6024,25.969,25.55,25.9615,619305.0],["2014-04-02",25.9466,26.1635,25.8568,26.1261,795438.0],["2014-04-03",26.1561,26.403,26.1261,26.2234,1240055.0],["2014-04-04",26.4104,26.4254,26.2384,26.2907,1181408.0],["2014-04-07",26.1561,26.2907,26.0962,26.1411,1132007.0],["2014-04-08",26.2458,26.3057,26.1037,26.2533,561333.0],["2014-04-09",26.2907,26.3132,25.984,26.2533,705494.0],["2014-04-10",26.186,26.3581,25.9391,25.9391,891545.0],["2014-04-11",25.782,25.8867,25.3181,25.3705,879123.0],["2014-04-14",25.55,25.6997,25.4079,25.6099,791297.0],["2014-04-15",25.5201,25.7296,25.4528,25.6772,741221.0],["2014-04-16",25.782,26.0289,25.7745,25.984,914850.0],["2014-04-17",26.0438,26.1112,25.9316,26.0513,482078.0],["2014-04-21",26.0364,26.1411,25.9615,26.0513,322509.0],["2014-04-22",26.1635,26.171,25.9167,25.9541,559696.0],["2014-04-23",25.9316,25.9391,25.7446,25.7446,512412.0],["2014-04-24",25.8344,25.8344,25.5725,25.7446,411394.0],["2014-04-25",25.5725,25.9615,25.5126,25.8792,502782.0],["2014-04-28",25.9017,26.0663,25.7296,25.9241,700486.0],["2014-04-29",26.0663,26.3132,26.0139,26.0588,1242752.0],["2014-04-30",26.2982,27.3531,26.2309,27.0688,1319984.0],["2014-05-01",27.0688,27.2484,26.7097,26.792,956741.0],["2014-05-02",26.7546,26.9042,26.6573,26.7097,668804.0],["2014-05-05",26.6349,26.6349,26.3057,26.388,936903.0],["2014-05-06",26.5002,26.5301,26.3132,26.4553,1047937.0],["2014-05-07",26.4404,26.5975,26.3506,26.5451,1052078.0],["2014-05-08",26.5601,26.6349,26.4927,26.5676,513279.0],["2014-05-09",26.4479,26.7172,26.4479,26.6349,867470.0],["2014-05-12",26.7995,26.994,26.6424,26.9566,778586.0],["2014-05-13",26.9641,27.0838,26.8743,27.0165,559503.0],["2014-05-14",27.0239,27.2035,27.0015,27.1586,742762.0],["2014-05-15",27.1586,27.2634,26.7172,26.8219,592438.0],["2014-05-16",26.7696,26.8444,26.5077,26.7995,423335.0],["2014-05-19",26.7172,26.8145,26.6648,26.7621,450010.0],["2014-05-20",26.7017,26.8376,26.1731,26.1882,790430.0],["2014-05-21",26.2033,26.6941,26.2033,26.6715,631824.0],["2014-05-22",26.5884,26.6564,26.3996,26.4978,404749.0],["2014-05-23",26.5431,26.5657,26.3694,26.5506,414090.0],["2014-05-27",26.6866,26.8074,26.5053,26.6035,483715.0],["2014-05-28",26.6564,26.6639,26.4072,26.4978,878930.0],["2014-05-29",26.6111,26.6941,26.1882,26.309,714161.0],["2014-05-30",26.3166,26.3392,26.1429,26.1957,785230.0],["2014-06-02",26.4751,26.596,26.4223,26.5657,532732.0],["2014-06-03",26.3996,26.5808,25.9616,25.9692,3249258.0],["2014-06-04",25.9692,26.1278,25.7276,26.0749,1989269.0],["2014-06-05",26.0598,26.2712,25.9088,26.2184,649062.0],["2014-06-06",26.2712,26.4751,26.1882,26.4072,594556.0],["2014-06-09",26.3996,26.6564,26.3543,26.6488,611890.0],["2014-06-10",26.6262,26.747,26.5204,26.7168,583097.0],["2014-06-11",26.6866,26.7168,26.5431,26.6186,582326.0],["2014-06-12",26.5733,26.7621,26.5204,26.679,620268.0],["2014-06-13",26.679,26.8074,26.6186,26.7394,521657.0],["2014-06-16",26.6866,26.7923,26.6866,26.7621,496427.0],["2014-06-17",26.6488,27.0566,26.6261,26.9282,572504.0],["2014-06-18",26.9584,27.0943,26.7847,27.0264,529072.0],["2014-06-19",27.0943,27.1246,26.9056,26.9358,761252.0],["2014-06-20",27.0566,27.2378,27.0037,27.2152,1000076.0],["2014-06-23",27.1925,27.2907,27.0868,27.2378,683441.0],["2014-06-24",27.2303,27.2982,27.1321,27.1774,626335.0],["2014-06-25",27.268,27.2982,27.1246,27.2378,600045.0],["2014-06-26",27.2378,27.3586,26.9886,27.2303,606401.0],["2014-06-27",27.1774,27.4493,27.1548,27.4266,1442767.0],["2014-06-30",27.4266,27.5323,27.2303,27.4568,546214.0],["2014-07-01",27.487,27.5701,27.4493,27.5248,907531.0],["2014-07-02",27.4039,27.6229,27.2303,27.6229,582037.0],["2014-07-03",27.6532,27.8268,27.555,27.8042,400897.0],["2014-07-07",27.6758,27.8268,27.5927,27.774,462336.0],["2014-07-08",27.6758,27.8721,27.6154,27.7891,709442.0],["2014-07-09",27.7815,27.9854,27.6078,27.9552,519153.0],["2014-07-10",27.706,27.9401,27.5172,27.9174,875656.0],["2014-07-11",27.8495,27.8721,27.6909,27.7589,459062.0],["2014-07-14",27.8344,28.0609,27.8193,27.9778,807668.0],["2014-07-15",27.9627,28.076,27.6909,27.7664,477648.0],["2014-07-16",27.8495,28.0383,27.7966,27.9627,382889.0],["2014-07-17",27.8797,27.9099,27.638,27.6607,378555.0],["2014-07-18",27.7438,27.7891,27.6532,27.7815,410912.0],["2014-07-21",27.6909,27.7589,27.6078,27.6833,441536.0],["2014-07-22",27.638,27.8193,27.6305,27.7891,839062.0],["2014-07-23",27.8495,28.0458,27.7891,27.8948,932184.0],["2014-07-24",27.8495,28.0081,27.7664,27.9477,744110.0],["2014-07-25",27.857,27.9854,27.7966,27.857,343984.0],["2014-07-28",27.8495,28.0307,27.7664,27.993,462144.0],["2014-07-29",27.9477,28.1742,27.8193,27.8646,833188.0],["2014-07-30",28.1591,29.035,28.1213,28.6877,1247759.0],["2014-07-31",28.4611,28.8916,28.4083,28.5518,1611003.0],["2014-08-01",28.5064,28.5366,28.2195,28.3177,799868.0],["2014-08-04",28.3705,28.5744,28.2875,28.514,431135.0],["2014-08-05",28.3932,28.4536,27.8117,28.0156,981875.0],["2014-08-06",27.9854,28.1893,27.9023,28.1893,634617.0],["2014-08-07",28.1742,28.3479,28.0685,28.1893,654744.0],["2014-08-08",28.2346,28.2346,27.9779,28.1893,431231.0],["2014-08-11",28.1893,28.4838,28.1213,28.3554,359006.0],["2014-08-12",28.3479,28.5744,28.2875,28.4385,684500.0],["2014-08-13",28.4385,28.4687,28.0987,28.3781,884516.0],["2014-08-14",28.3479,28.7103,28.3403,28.6801,401475.0],["2014-08-15",28.7707,28.8161,28.3781,28.6348,1754971.0],["2014-08-18",28.6726,28.952,28.6197,28.7481,603994.0],["2014-08-19",28.7329,28.8243,28.4739,28.6491,761637.0],["2014-08-20",28.5805,28.7481,28.5043,28.6795,471100.0],["2014-08-21",28.6491,28.7862,28.5881,28.7024,524642.0],["2014-08-22",28.7481,28.9233,28.5272,28.5805,724369.0],["2014-08-25",28.5729,28.7252,28.5577,28.6567,473989.0],["2014-08-26",28.7252,28.8319,28.5272,28.6948,508753.0],["2014-08-27",28.7252,29.0071,28.6795,28.9614,471196.0],["2014-08-28",28.8547,29.0452,28.7557,28.8776,335220.0],["2014-08-29",28.8852,28.9766,28.6567,28.87,1574120.0],["2014-09-02",28.7786,28.9461,28.7786,28.8624,350339.0],["2014-09-03",28.9462,29.129,28.8624,28.9385,457618.0],["2014-09-04",29.068,29.1823,28.9919,29.0376,393193.0],["2014-09-05",28.9842,29.0452,28.8547,29.0299,320775.0],["2014-09-08",29.1214,29.1214,28.8014,28.8471,374896.0],["2014-09-09",28.71,29.0147,28.6948,28.9385,713005.0],["2014-09-10",28.8776,29.0452,28.771,28.9157,307101.0],["2014-09-11",28.7405,28.9614,28.6338,28.7405,693456.0],["2014-09-12",28.7024,28.8319,28.5272,28.611,526376.0],["2014-09-15",28.5653,28.6719,28.3977,28.5653,449336.0],["2014-09-16",28.5805,28.7633,28.451,28.5805,436624.0],["2014-09-17",28.5653,28.5958,28.1539,28.1692,627009.0],["2014-09-18",28.2758,28.4663,28.1768,28.3444,360836.0],["2014-09-19",28.4434,28.4739,27.8492,28.1844,1042448.0],["2014-09-22",27.9254,28.3596,27.9178,27.9635,596290.0],["2014-09-23",27.994,28.0473,27.7274,27.8493,537354.0],["2014-09-24",27.7731,27.9864,27.6588,27.9178,508753.0],["2014-09-25",27.4379,27.8873,26.9275,27.5369,555844.0],["2014-09-26",27.5065,27.7045,27.3617,27.6207,653973.0],["2014-09-29",27.4988,27.6969,27.3617,27.636,556229.0],["2014-09-30",27.5369,27.8111,27.3389,27.735,663989.0],["2014-10-01",27.7198,27.7579,27.6131,27.7198,1056893.0],["2014-10-02",27.8035,27.8569,27.3846,27.8112,691049.0],["2014-10-03",27.7274,28.3368,27.6893,28.2758,813350.0],["2014-10-06",28.4282,28.6491,28.2834,28.4891,834054.0],["2014-10-07",28.3596,28.4282,28.0016,28.0016,558251.0],["2014-10-08",28.0549,28.352,27.9102,28.3291,664952.0],["2014-10-09",28.2758,28.3901,27.9711,28.0168,678819.0],["2014-10-10",27.9102,28.0854,27.5979,27.6969,1467419.0],["2014-10-13",27.6283,27.9711,27.5826,27.5903,788119.0],["2014-10-14",27.057,27.575,26.9885,27.1713,1297257.0],["2014-10-15",26.9428,27.2627,26.6457,27.2475,1907125.0],["2014-10-16",26.6457,27.316,26.5695,27.0647,825195.0],["2014-10-17",27.1103,27.2322,26.8666,27.0113,858900.0],["2014-10-20",27.0113,27.1637,26.8666,27.1408,511353.0],["2014-10-21",27.3313,27.8569,27.0799,27.7045,1521733.0],["2014-10-22",27.5369,27.7274,27.377,27.3846,914657.0],["2014-10-23",27.5217,27.7655,27.476,27.5217,929873.0],["2014-10-24",27.575,28.192,27.575,28.1463,839736.0],["2014-10-27",28.0702,28.3672,28.0016,28.2682,643669.0],["2014-10-28",28.451,28.6262,28.2606,28.6262,575104.0],["2014-10-29",28.6262,28.809,28.3368,28.451,1214150.0],["2014-10-30",28.4815,28.5881,28.1082,28.4434,888849.0],["2014-10-31",28.5043,28.5957,28.2453,28.352,891931.0],["2014-11-03",28.3368,28.5196,28.1539,28.3139,627106.0],["2014-11-04",28.192,28.4129,28.0397,28.3672,523005.0],["2014-11-05",28.3977,28.9157,28.3901,28.8395,685560.0],["2014-11-06",28.8471,28.9538,28.5348,28.55,489108.0],["2014-11-07",28.5805,28.8928,28.5272,28.6719,512123.0],["2014-11-10",28.7786,28.9614,28.6415,28.9157,835788.0],["2014-11-11",28.8776,28.9614,28.7329,28.8852,571637.0],["2014-11-12",28.8852,29.2661,28.809,29.129,684115.0],["2014-11-13",29.1975,29.228,28.8852,29.0071,1717318.0],["2014-11-14",29.0756,29.2965,28.9461,29.2737,568266.0],["2014-11-17",29.1366,29.5022,29.1213,29.3042,858129.0],["2014-11-18",29.381,29.5731,29.1966,29.2504,484196.0],["2014-11-19",29.1659,29.4117,29.0583,29.235,464262.0],["2014-11-20",29.1966,29.3887,29.1198,29.3042,360932.0],["2014-11-21",29.6115,29.6269,29.3118,29.404,407253.0],["2014-11-24",29.4732,29.6653,29.3349,29.4886,370081.0],["2014-11-25",29.5577,29.9111,29.5577,29.7882,1880546.0],["2014-11-26",29.7805,30.0034,29.7805,29.9342,363340.0],["2014-11-28",29.7959,30.4951,29.7805,30.4259,326168.0],["2014-12-01",30.9868,31.2404,30.5642,30.6872,1152904.0],["2014-12-02",30.5873,30.6872,30.326,30.5335,766163.0],["2014-12-03",30.5181,30.7794,30.5028,30.7025,463492.0],["2014-12-04",30.6487,30.8639,30.303,30.5104,543228.0],["2014-12-05",30.472,30.6718,30.3184,30.4567,547080.0],["2014-12-08",30.3645,30.4259,30.1186,30.2338,594075.0],["2014-12-09",30.0725,30.2723,29.9419,30.1109,666492.0],["2014-12-10",29.9111,30.2031,29.6653,29.7882,593882.0],["2014-12-11",29.8881,30.2492,29.7498,30.0725,699908.0],["2014-12-12",29.988,30.1032,29.696,29.7037,533598.0],["2014-12-15",29.7498,29.9803,29.5731,29.7037,709250.0],["2014-12-16",29.7114,30.5796,29.527,30.3568,952600.0],["2014-12-17",30.449,30.5028,30.1032,30.3722,850329.0],["2014-12-18",30.4336,30.5566,30.1186,30.5566,859285.0],["2014-12-19",30.6872,31.0944,30.5873,30.91,921591.0],["2014-12-22",31.0329,31.2327,30.8946,31.056,663507.0],["2014-12-23",31.0867,31.4785,31.0406,31.2788,560466.0],["2014-12-24",31.4094,31.6629,31.3556,31.4862,292463.0],["2014-12-26",31.517,31.8397,31.517,31.6706,499893.0],["2014-12-29",31.6476,31.7014,31.225,31.225,761444.0],["2014-12-30",31.3095,31.3479,31.0713,31.1712,525509.0],["2014-12-31",31.2404,31.3556,30.9945,30.9945,494982.0],["2015-01-02",30.9023,31.0713,30.5412,30.7025,483811.0],["2015-01-05",30.6257,30.6487,29.7421,29.7729,961074.0],["2015-01-06",29.6576,29.7575,29.4809,29.6422,1031373.0],["2015-01-07",29.842,30.0033,29.5577,29.6653,987364.0],["2015-01-08",29.7421,30.0879,29.6653,30.0571,607653.0],["2015-01-09",29.9957,30.2339,29.6807,29.8266,502782.0],["2015-01-12",29.7421,29.9419,29.4271,29.7114,553340.0],["2015-01-13",29.9496,30.3798,29.7037,30.011,792838.0],["2015-01-14",29.8727,29.988,29.4425,29.7959,872382.0],["2015-01-15",29.9957,30.0955,29.4886,29.9419,643862.0],["2015-01-16",29.7575,30.6564,29.7114,30.6334,941910.0],["2015-01-20",30.5873,30.6718,30.1954,30.3952,1057181.0],["2015-01-21",30.0725,30.2876,29.7037,29.8727,973015.0],["2015-01-22",29.8958,30.6872,29.8574,30.595,920050.0],["2015-01-23",30.5642,30.8024,30.3414,30.5335,875560.0],["2015-01-26",30.5566,30.7794,30.4259,30.7025,865641.0],["2015-01-27",30.5642,30.6948,30.3337,30.4567,890679.0],["2015-01-28",30.5642,30.6641,30.0725,30.1186,653973.0],["2015-01-29",30.1417,30.303,29.4732,29.7575,804490.0],["2015-01-30",29.3964,29.819,29.212,29.5039,988327.0],["2015-02-02",29.9035,30.0034,29.4502,29.988,799001.0],["2015-02-03",30.0802,30.4567,29.9188,30.3414,618631.0],["2015-02-04",30.1263,30.7256,30.1186,30.6027,752681.0],["2015-02-05",30.7333,30.8639,30.5873,30.7717,762503.0],["2015-02-06",30.8408,31.0176,30.4106,30.5873,914369.0],["2015-02-09",30.6334,30.8485,30.4643,30.5412,703086.0],["2015-02-10",30.618,30.6718,30.2339,30.4183,910709.0],["2015-02-11",30.134,30.1878,29.1505,29.6499,1915311.0],["2015-02-12",29.7421,30.0956,29.5424,29.9188,1931778.0],["2015-02-13",29.9419,30.28,29.8036,30.134,1586928.0],["2015-02-17",30.2108,30.7102,30.1493,30.5566,1101672.0],["2015-02-18",30.4029,30.5181,30.1724,30.3952,1078079.0],["2015-02-19",30.2209,30.4688,30.1046,30.2519,841373.0],["2015-02-20",30.1821,30.5386,30.1821,30.4533,755666.0],["2015-02-23",30.4146,30.8253,30.2828,30.802,795823.0],["2015-02-24",30.7788,31.0655,30.709,30.9415,793801.0],["2015-02-25",30.926,31.0655,30.7168,30.864,734288.0],["2015-02-26",30.8175,30.8718,30.6393,30.678,587141.0],["2015-02-27",30.678,30.7865,30.3991,30.4301,1103117.0],["2015-03-02",30.3526,30.5308,30.2596,30.4998,647810.0],["2015-03-03",30.5541,30.7168,30.4456,30.6083,1021069.0],["2015-03-04",30.4533,30.895,30.4146,30.7633,1016639.0],["2015-03-05",30.802,31.05,30.7555,30.9105,855240.0],["2015-03-06",30.6083,30.678,30.0736,30.2363,1060841.0],["2015-03-09",30.2518,30.7245,30.1976,30.5773,711464.0],["2015-03-10",30.3526,30.616,30.1511,30.1743,950192.0],["2015-03-11",30.1124,30.709,30.0271,30.616,913983.0],["2015-03-12",30.8253,31.2205,30.7865,31.0267,1126132.0],["2015-03-13",30.9415,30.9647,30.7013,30.8098,560562.0],["2015-03-16",30.8408,31.3522,30.8253,31.1352,811135.0],["2015-03-17",30.9647,31.5382,30.9105,31.2824,867278.0],["2015-03-18",31.2205,31.6544,30.988,31.5924,918798.0],["2015-03-19",31.4297,31.4839,31.081,31.1197,722635.0],["2015-03-20",31.3987,31.7629,31.3754,31.6156,990253.0],["2015-03-23",31.6157,31.7396,31.4529,31.4529,804683.0],["2015-03-24",31.5072,31.8016,31.4762,31.7086,864678.0],["2015-03-25",31.8171,31.8869,31.1662,31.236,853507.0],["2015-03-26",31.3755,31.4452,30.9803,31.236,967430.0],["2015-03-27",31.174,31.3599,30.9415,31.0887,713776.0],["2015-03-30",31.0035,31.3057,31.0035,31.0732,1067678.0],["2015-03-31",30.864,31.6622,30.7478,31.4297,941525.0],["2015-04-01",31.3909,31.5847,31.1662,31.4219,919472.0],["2015-04-02",31.4839,32.1503,31.4607,31.9644,892508.0],["2015-04-06",31.9876,32.5688,31.9024,32.2666,1153770.0],["2015-04-07",32.2666,32.592,32.1968,32.2201,729665.0],["2015-04-08",32.3285,32.778,32.1891,32.2898,703664.0],["2015-04-09",32.2123,32.4758,32.2046,32.3673,529169.0],["2015-04-10",32.3596,32.5455,32.3518,32.4603,478515.0],["2015-04-13",32.4758,32.6075,32.2743,32.2976,534658.0],["2015-04-14",32.3751,32.6075,32.2976,32.53,551221.0],["2015-04-15",32.5223,33.0415,32.4216,32.7935,1034358.0],["2015-04-16",32.3983,32.7238,32.0728,32.2666,945185.0],["2015-04-17",32.1736,32.2433,31.7861,31.9411,1458271.0],["2015-04-20",32.0573,32.3286,31.8404,31.8714,1460293.0],["2015-04-21",32.0341,32.1193,31.4994,31.6389,2056390.0],["2015-04-22",31.8249,32.0651,31.6699,32.0496,1281753.0],["2015-04-23",31.9644,32.3905,31.9644,32.1271,767415.0],["2015-04-24",32.2123,32.2511,31.9954,32.0728,1074227.0],["2015-04-27",32.0186,32.2201,31.6079,31.6156,1211165.0],["2015-04-28",31.6311,31.7241,31.3444,31.6234,1489280.0],["2015-04-29",31.3212,32.1581,31.3057,31.9644,1090020.0],["2015-04-30",31.8559,32.0961,31.5769,31.8171,927176.0],["2015-05-01",31.7241,32.1426,31.5769,31.9644,748444.0],["2015-05-04",32.0651,32.1891,31.9721,32.1116,505575.0],["2015-05-05",32.0961,32.0961,31.5149,31.6156,898190.0],["2015-05-06",31.9876,32.0728,31.3444,31.4917,803335.0],["2015-05-07",31.3987,31.5537,31.2979,31.4529,939792.0],["2015-05-08",31.8714,31.9101,31.6467,31.7086,806898.0],["2015-05-11",31.7009,31.9643,31.3832,31.4762,638373.0],["2015-05-12",31.4917,31.6234,31.2127,31.2282,676411.0],["2015-05-13",31.2902,31.3057,30.9647,31.05,895783.0],["2015-05-14",31.1662,31.6621,31.1662,31.5769,763274.0],["2015-05-15",31.5072,31.7706,31.5072,31.7474,419290.0],["2015-05-18",31.6931,31.8094,31.6002,31.6312,352843.0],["2015-05-19",31.721,31.9163,31.5179,31.8382,486508.0],["2015-05-20",31.9007,31.9788,31.6741,31.7132,478226.0],["2015-05-21",31.6898,31.932,31.6351,31.7601,384719.0],["2015-05-22",31.6351,31.7991,31.5569,31.6194,465996.0],["2015-05-26",31.2757,31.5179,30.885,31.096,711850.0],["2015-05-27",31.0569,31.3772,30.8928,31.2757,390978.0],["2015-05-28",31.1741,31.5882,31.1585,31.4866,686908.0],["2015-05-29",31.2991,31.4007,30.9475,31.221,615550.0],["2015-06-01",31.221,31.3616,31.0335,31.2757,406868.0],["2015-06-02",31.3225,31.4632,31.1819,31.2757,429787.0],["2015-06-03",31.2132,31.4632,31.0881,31.3304,365651.0],["2015-06-04",31.221,31.3694,30.9085,31.0647,549969.0],["2015-06-05",30.9553,31.0335,30.7053,30.8303,458003.0],["2015-06-08",30.8694,30.8694,30.2834,30.3693,815757.0],["2015-06-09",30.3381,30.4084,29.9709,30.3068,739680.0],["2015-06-10",30.6819,30.8694,30.5881,30.6584,595904.0],["2015-06-11",30.635,30.7913,30.5412,30.7678,445002.0],["2015-06-12",30.5647,30.7053,30.3381,30.3928,618535.0],["2015-06-15",30.2209,30.4318,30.0881,30.3928,602549.0],["2015-06-16",30.3771,30.5803,30.3381,30.4475,1058915.0],["2015-06-17",30.4631,30.6975,30.3381,30.635,716087.0],["2015-06-18",30.7131,30.8303,30.549,30.7366,1000364.0],["2015-06-19",30.5725,30.7913,30.2365,30.5256,825773.0],["2015-06-22",30.6819,30.8069,30.5569,30.6741,516938.0],["2015-06-23",30.4475,30.7678,30.3928,30.7366,508560.0],["2015-06-24",30.4787,30.5881,30.3381,30.3459,522235.0],["2015-06-25",30.4162,30.5569,30.2756,30.4084,990734.0],["2015-06-26",30.3772,30.635,30.2443,30.5959,1673983.0],["2015-06-29",30.2756,30.2756,29.7912,29.8224,917835.0],["2015-06-30",29.924,29.924,29.6584,29.7443,916969.0],["2015-07-01",30.0568,30.2053,29.9631,30.1506,517613.0],["2015-07-02",29.8381,30.0178,29.7443,29.9709,640010.0],["2015-07-06",29.6115,29.9631,29.5724,29.7912,605823.0],["2015-07-07",29.674,30.0803,29.424,30.0412,909361.0],["2015-07-08",29.7599,29.9084,29.3771,29.4318,911672.0],["2015-07-09",29.8224,29.8537,29.2833,29.2911,1291961.0],["2015-07-10",29.5568,29.9396,29.4708,29.9006,755088.0],["2015-07-13",29.9006,30.174,29.7521,30.0646,765681.0],["2015-07-14",30.0099,30.1584,29.8459,30.0803,520405.0],["2015-07-15",30.0568,30.0959,29.8146,29.9162,660522.0],["2015-07-16",30.0568,30.3147,30.0568,30.2521,449721.0],["2015-07-17",30.2365,30.3147,29.8459,30.0725,424105.0],["2015-07-20",30.0959,30.1506,29.9318,30.0178,468307.0],["2015-07-21",29.9787,30.0099,29.4708,29.7131,533309.0],["2015-07-22",29.5177,29.6662,29.4396,29.549,497197.0],["2015-07-23",29.6037,29.6193,29.2755,29.4084,490552.0],["2015-07-24",29.3693,29.4474,29.1974,29.3458,533887.0],["2015-07-27",29.299,29.4083,29.0568,29.1349,654359.0],["2015-07-28",29.2677,29.4865,29.1896,29.424,751525.0],["2015-07-29",29.5802,30.9084,29.5802,30.635,1465108.0],["2015-07-30",30.8459,31.9476,30.6975,31.8929,1581920.0],["2015-07-31",31.9476,32.0257,31.5413,31.6038,878449.0],["2015-08-03",31.5257,31.8851,31.5022,31.8538,622676.0],["2015-08-04",31.9085,32.1195,31.4476,31.7835,796786.0],["2015-08-05",32.1038,32.2132,31.9007,32.182,1280501.0],["2015-08-06",32.2523,32.3148,31.7757,31.9398,894146.0],["2015-08-07",31.7757,31.971,31.5257,31.7679,733228.0],["2015-08-10",31.7366,31.9945,31.7054,31.8929,703472.0],["2015-08-11",31.5257,31.6976,31.385,31.5804,583000.0],["2015-08-12",31.5491,32.2289,31.3069,32.1585,1615336.0],["2015-08-13",31.9632,32.1663,31.6898,32.0648,732169.0],["2015-08-14",31.971,32.1663,31.8851,32.1273,458003.0],["2015-08-17",31.9788,32.2523,31.7679,32.1976,536680.0],["2015-08-18",32.2252,32.2252,31.9574,32.1464,603801.0],["2015-08-19",31.9731,32.3906,31.7447,32.0361,969741.0],["2015-08-20",31.7919,31.9495,31.2484,31.2642,1167638.0],["2015-08-21",30.9963,31.3036,30.5316,30.5395,1246411.0],["2015-08-24",29.1137,29.7281,28.7435,29.35,1978484.0],["2015-08-25",30.2323,30.3032,29.1216,29.1216,1657323.0],["2015-08-26",29.8069,30.1377,29.1452,30.1062,1426203.0],["2015-08-27",30.3819,30.9885,30.1377,30.6419,1264034.0],["2015-08-28",30.4134,30.8861,30.2953,30.8073,824713.0],["2015-08-31",30.5631,30.8388,30.4213,30.5789,1272219.0],["2015-09-01",30.0905,30.2953,29.6809,29.8305,1129310.0],["2015-09-02",30.0826,30.4528,29.9723,30.3741,959822.0],["2015-09-03",30.4765,31.02,30.3741,30.8703,836847.0],["2015-09-04",30.3583,30.7206,30.3583,30.5946,755762.0],["2015-09-08",31.0987,31.2327,30.9806,31.1066,978986.0],["2015-09-09",31.3429,31.532,31.0515,31.0909,993720.0],["2015-09-10",31.0672,31.469,31.0594,31.3508,1225321.0],["2015-09-11",31.1933,31.4138,31.0751,31.4138,860055.0],["2015-09-14",31.4768,31.5635,31.272,31.3666,954718.0],["2015-09-15",31.469,31.4769,31.2327,31.3508,1096183.0],["2015-09-16",31.4847,31.7604,31.3587,31.7604,1011824.0],["2015-09-17",31.7919,31.8865,31.4611,31.5084,991505.0],["2015-09-18",31.2799,31.6895,31.272,31.4532,1109087.0],["2015-09-21",31.5871,31.9889,31.4768,31.9573,935747.0],["2015-09-22",31.6186,31.6344,31.0594,31.1775,1010765.0],["2015-09-23",31.2642,31.4611,31.1775,31.3823,899346.0],["2015-09-24",31.0987,31.5005,31.0278,31.3744,1009320.0],["2015-09-25",31.6895,31.7289,31.3114,31.406,800735.0],["2015-09-28",31.2011,31.2878,30.7049,30.7206,1124303.0],["2015-09-29",30.7915,31.0987,30.697,30.9491,1297354.0],["2015-09-30",31.272,31.7447,31.1933,31.7132,1507577.0],["2015-10-01",31.8786,31.9889,31.5005,31.7525,1155600.0],["2015-10-02",31.4375,32.0125,31.4217,32.0046,717531.0],["2015-10-05",32.3197,32.3355,32.1543,32.1622,1101576.0],["2015-10-06",32.1385,32.3748,32.0676,32.3355,622580.0],["2015-10-07",32.556,32.6426,32.233,32.3591,777911.0],["2015-10-08",32.2724,32.5403,32.17,32.5087,782245.0],["2015-10-09",32.5087,32.8553,32.4536,32.6584,484678.0],["2015-10-12",32.6427,33.0286,32.6348,32.8711,356117.0],["2015-10-13",32.5796,33.005,32.5796,32.7136,812194.0],["2015-10-14",32.682,32.879,32.5166,32.5639,471966.0],["2015-10-15",32.682,32.9262,32.619,32.8553,604571.0],["2015-10-16",32.9656,32.9735,32.5796,32.7451,732747.0],["2015-10-19",32.6033,32.8238,32.5796,32.7293,920917.0],["2015-10-20",32.7766,33.2177,32.7529,33.1704,794668.0],["2015-10-21",33.0917,33.2492,32.7136,32.7214,855048.0],["2015-10-22",32.9735,33.328,32.9026,33.2807,926502.0],["2015-10-23",33.2807,33.4225,32.4457,32.6427,1364667.0],["2015-10-26",32.5875,32.7529,32.2803,32.3197,977349.0],["2015-10-27",32.1464,32.2724,31.7132,31.8865,1051500.0],["2015-10-28",32.044,32.2252,31.7762,32.2173,1055448.0],["2015-10-29",32.0991,32.7057,32.0991,32.619,826543.0],["2015-10-30",32.7529,32.7608,32.3118,32.3118,677471.0],["2015-11-02",32.3197,32.6269,32.0519,32.5403,905894.0],["2015-11-03",32.4694,32.6663,32.2567,32.619,558444.0],["2015-11-04",32.5639,32.6584,32.0125,32.0361,1331251.0],["2015-11-05",32.044,32.1543,31.9258,32.0125,784556.0],["2015-11-06",31.8628,31.9652,31.3429,31.6186,671211.0],["2015-11-09",31.595,31.595,31.1854,31.3902,729569.0],["2015-11-10",31.2957,31.5005,31.1854,31.4532,722539.0],["2015-11-11",31.595,32.2409,31.5635,32.0676,1380268.0],["2015-11-12",31.8234,31.8707,31.3272,31.3902,972726.0],["2015-11-13",31.2563,31.2563,30.6655,30.7049,604860.0],["2015-11-16",30.6419,31.1066,30.5867,31.0909,616513.0],["2015-11-17",31.214,31.4285,31.1266,31.3173,869204.0],["2015-11-18",31.3809,31.6748,31.1266,31.6351,681611.0],["2015-11-19",31.7066,31.9528,31.6033,31.6271,886153.0],["2015-11-20",31.7304,31.786,31.4682,31.5636,432580.0],["2015-11-23",31.4841,31.7145,31.3729,31.3729,717531.0],["2015-11-24",31.3173,31.7224,31.2537,31.6033,1119391.0],["2015-11-25",31.6907,32.0402,31.5795,31.794,880856.0],["2015-11-27",31.7781,31.9608,31.6351,31.8734,243832.0],["2015-11-30",31.8734,32.1435,31.6907,32.0482,906953.0],["2015-12-01",32.2071,32.6917,32.1276,32.6123,810846.0],["2015-12-02",32.5407,32.7552,32.501,32.6281,880182.0],["2015-12-03",32.7632,32.7791,32.0879,32.1594,637699.0],["2015-12-04",32.08,32.2945,31.8099,32.1753,762503.0],["2015-12-07",31.8019,31.9926,31.4365,31.4762,924191.0],["2015-12-08",31.1584,31.4444,31.071,31.2617,974749.0],["2015-12-09",31.222,31.3967,30.7294,30.8247,823943.0],["2015-12-10",30.7532,31.0472,30.642,30.7056,814698.0],["2015-12-11",30.4275,30.6499,30.2607,30.3083,754992.0],["2015-12-14",30.3322,30.6658,30.3322,30.5308,728798.0],["2015-12-15",30.7373,30.9121,30.5784,30.7612,806609.0],["2015-12-16",30.785,30.8724,30.499,30.7691,816528.0],["2015-12-17",30.7294,30.7294,29.9349,30.0779,963674.0],["2015-12-18",29.8873,30.2924,29.8317,29.8873,1313147.0],["2015-12-21",30.0938,30.1415,29.5059,29.6887,644825.0],["2015-12-22",29.8078,29.9985,29.6092,29.927,553629.0],["2015-12-23",30.1177,30.3004,29.9906,30.2924,449047.0],["2015-12-24",30.3401,30.5308,30.2686,30.2845,376244.0],["2015-12-28",30.213,30.3481,30.1177,30.3242,354769.0],["2015-12-29",30.3401,30.793,30.2845,30.7215,606594.0],["2015-12-30",30.5626,30.6817,30.4593,30.4911,377015.0],["2015-12-31",30.3481,30.3798,30.0541,30.07,764718.0],["2016-01-04",29.641,29.6489,29.1325,29.4821,888464.0],["2016-01-05",29.5695,29.6013,29.1008,29.4265,847055.0],["2016-01-06",28.926,29.4821,28.9101,29.4027,1053715.0],["2016-01-07",28.6082,28.8624,27.8773,28.0362,1780587.0],["2016-01-08",28.1792,28.6082,28.0203,28.2348,1553512.0],["2016-01-11",28.4652,28.5526,27.9965,28.0442,1183142.0],["2016-01-12",28.2904,28.4731,28.0441,28.3222,1331059.0],["2016-01-13",28.5049,28.7353,27.8296,27.9091,856781.0],["2016-01-14",27.9727,28.5367,27.7423,28.4096,1258160.0],["2016-01-15",27.5357,28.0839,27.5357,27.9488,1258448.0],["2016-01-19",27.9647,28.2269,27.774,28.1315,926406.0],["2016-01-20",27.7184,28.0839,26.9796,27.8614,1172164.0],["2016-01-21",28.0124,28.4732,27.7423,28.3778,1021743.0],["2016-01-22",28.9657,29.1723,28.6797,29.0054,1068834.0],["2016-01-25",28.8307,29.0054,28.4493,28.4732,875078.0],["2016-01-26",28.8386,29.2676,28.6956,29.1405,1120065.0],["2016-01-27",29.1802,29.2676,28.6797,28.8068,816817.0],["2016-01-28",29.204,29.4662,28.9578,29.3709,904450.0],["2016-01-29",29.5139,29.8714,29.4265,29.7125,1165230.0],["2016-02-01",28.8942,29.9032,28.8863,29.784,1002194.0],["2016-02-02",29.3788,29.5218,29.2279,29.4503,866026.0],["2016-02-03",29.9032,29.9747,29.3471,29.8476,975519.0],["2016-02-04",29.9985,30.2051,29.784,29.9826,781860.0],["2016-02-05",29.9906,30.0064,28.9737,29.0372,965504.0],["2016-02-08",28.6956,28.7433,28.3063,28.4732,1140674.0],["2016-02-09",28.3699,28.775,27.9806,28.2984,1472234.0],["2016-02-10",28.3699,28.6559,28.2348,28.2984,1261049.0],["2016-02-11",27.5198,28.1554,27.0193,27.5039,1891621.0],["2016-02-12",27.8932,28.5923,27.353,28.3699,1770090.0],["2016-02-16",28.6638,28.6718,28.0124,28.4573,1238900.0],["2016-02-17",28.6877,29.0531,28.5605,29.0372,1111976.0],["2016-02-18",29.1484,29.2358,28.9419,29.0134,798712.0],["2016-02-19",28.845,29.0615,28.6044,28.837,819609.0],["2016-02-22",29.1337,29.4785,29.1337,29.3422,726680.0],["2016-02-23",29.1738,29.4865,29.0775,29.1898,720131.0],["2016-02-24",28.8931,29.4143,28.5162,29.3502,910035.0],["2016-02-25",29.5186,29.6228,29.2379,29.5667,785904.0],["2016-02-26",29.7832,29.7832,29.2379,29.3101,653684.0],["2016-02-29",29.3021,29.6228,29.278,29.3502,805838.0],["2016-03-01",29.5747,29.8474,29.4063,29.671,1101768.0],["2016-03-02",29.4785,29.5827,29.0374,29.3742,1083375.0],["2016-03-03",29.278,29.4544,29.1818,29.3341,1039077.0],["2016-03-04",29.3742,29.6549,29.1657,29.4223,1034840.0],["2016-03-07",29.27,29.8073,29.2299,29.7592,1053715.0],["2016-03-08",29.6549,29.8794,29.5747,29.687,881338.0],["2016-03-09",29.7912,30.2644,29.711,30.1441,807572.0],["2016-03-10",30.1601,30.2082,29.3422,29.7431,1339148.0],["2016-03-11",30.2163,30.4969,30.0078,30.4248,868819.0],["2016-03-14",30.2804,30.7776,30.1361,30.5771,1078367.0],["2016-03-15",30.3606,30.7856,30.2403,30.6573,918028.0],["2016-03-16",30.5851,31.3069,30.4889,31.1304,1031662.0],["2016-03-17",31.2908,32.0767,31.1705,31.9404,1098879.0],["2016-03-18",31.9805,31.9805,31.355,31.4672,1026365.0],["2016-03-21",31.4993,31.804,31.387,31.6597,694323.0],["2016-03-22",31.4592,31.8682,31.4592,31.6918,838580.0],["2016-03-23",31.7559,31.7559,31.4031,31.6437,670537.0],["2016-03-24",31.355,31.6437,31.3309,31.6116,637506.0],["2016-03-28",31.6597,32.0687,31.6597,31.9404,558155.0],["2016-03-29",31.8682,32.2692,31.8201,32.2291,637313.0],["2016-03-30",32.4857,32.5579,32.2692,32.4616,612661.0],["2016-03-31",32.5178,32.8626,32.4135,32.4616,845803.0],["2016-04-01",32.0927,32.622,31.9805,32.5097,856203.0],["2016-04-04",32.5579,32.8225,32.3574,32.4055,706457.0],["2016-04-05",32.0206,32.3012,31.8923,32.1489,728317.0],["2016-04-06",32.189,32.2692,31.9003,32.205,656285.0],["2016-04-07",31.9965,32.1248,31.6838,31.9083,825869.0],["2016-04-08",32.2692,32.3413,31.8522,32.0526,630284.0],["2016-04-11",32.197,32.6862,32.197,32.3894,974363.0],["2016-04-12",32.5258,32.8947,32.4536,32.7664,857455.0],["2016-04-13",32.8866,32.9829,32.614,32.6461,649158.0],["2016-04-14",32.7102,32.8145,32.5418,32.5899,513472.0],["2016-04-15",32.5899,32.6781,32.5017,32.614,962037.0],["2016-04-18",32.3814,32.8064,32.3734,32.7423,764333.0],["2016-04-19",32.9588,33.2796,32.8385,33.1433,672848.0],["2016-04-20",33.1593,33.2154,32.8385,32.8626,727450.0],["2016-04-21",32.8626,32.8786,32.5338,32.5739,711753.0],["2016-04-22",32.7744,32.9749,32.5579,32.7263,643669.0],["2016-04-25",32.6862,32.7984,32.4616,32.7664,772808.0],["2016-04-26",32.9107,33.6805,32.9107,33.3999,1179771.0],["2016-04-27",33.4801,33.5041,32.9668,33.3036,966467.0],["2016-04-28",33.2395,33.464,32.9347,32.9829,777815.0],["2016-04-29",32.9267,33.0149,32.614,32.9829,971089.0],["2016-05-02",32.5739,33.1272,32.5258,33.0871,788312.0],["2016-05-03",32.8305,33.055,32.3975,32.5258,865930.0],["2016-05-04",32.3253,32.638,32.1729,32.5659,702797.0],["2016-05-05",32.7343,32.7343,32.3734,32.4135,917643.0],["2016-05-06",32.3413,32.5659,32.197,32.4937,682286.0],["2016-05-09",32.3894,32.6701,32.3413,32.6541,568844.0],["2016-05-10",32.7744,33.2475,32.7664,33.2315,654936.0],["2016-05-11",33.0871,33.2074,32.7824,32.8786,693553.0],["2016-05-12",33.1433,33.2716,32.8786,33.2154,668226.0],["2016-05-13",33.0711,33.0791,32.8546,32.9749,826447.0],["2016-05-16",32.9829,33.3197,32.8225,33.2315,721576.0],["2016-05-17",33.1102,33.2072,32.5927,32.8757,1165326.0],["2016-05-18",32.6897,33.0051,32.5361,32.7302,735636.0],["2016-05-19",32.4795,32.7544,32.3259,32.7059,726198.0],["2016-05-20",32.8272,33.4983,32.7625,33.3608,1200380.0],["2016-05-23",33.2881,33.3285,32.9646,32.9727,746325.0],["2016-05-24",33.1991,33.6196,33.1991,33.5064,1084916.0],["2016-05-25",33.7085,33.943,33.5953,33.7085,1052174.0],["2016-05-26",33.8945,34.0238,33.7732,33.8702,679782.0],["2016-05-27",33.6843,34.2341,33.6843,34.1856,590993.0],["2016-05-31",34.1775,34.2664,33.8945,33.9996,960593.0],["2016-06-01",34.0319,34.2179,33.8055,33.9996,587526.0],["2016-06-02",33.8055,34.0319,33.7247,34.0158,839832.0],["2016-06-03",34.2422,34.3068,33.9915,34.2098,596386.0],["2016-06-06",34.2098,34.4605,34.1451,34.3149,628646.0],["2016-06-07",34.3311,34.4686,34.1936,34.4281,692204.0],["2016-06-08",34.5898,34.6141,34.3311,34.5009,513183.0],["2016-06-09",34.2583,34.3715,34.1289,34.323,642610.0],["2016-06-10",34.1775,34.2826,33.7975,33.9107,647618.0],["2016-06-13",33.6923,33.943,33.5872,33.6923,578956.0],["2016-06-14",33.5711,33.6519,33.3204,33.5064,734480.0],["2016-06-15",33.4821,33.5306,33.2638,33.3285,799772.0],["2016-06-16",33.0617,33.3204,32.7059,33.2719,825773.0],["2016-06-17",33.4174,33.4579,33.0698,33.1991,856300.0],["2016-06-20",33.4983,33.757,33.4336,33.466,729473.0],["2016-06-21",33.4417,33.6762,33.4174,33.5225,671307.0],["2016-06-22",33.5791,33.7651,33.4255,33.466,973689.0],["2016-06-23",33.8379,33.9834,33.7166,33.9187,575778.0],["2016-06-24",32.2693,32.8838,32.0752,32.3259,3001190.0],["2016-06-27",31.5335,31.671,30.9109,31.1697,1854257.0],["2016-06-28",31.4365,31.6224,31.2424,31.4769,1112554.0],["2016-06-29",31.768,32.4148,31.7195,32.3663,810942.0],["2016-06-30",32.4068,32.7868,32.2936,32.6817,1280116.0],["2016-07-01",32.6816,33.1183,32.6331,32.9808,648966.0],["2016-07-05",32.8272,33.1506,32.6816,32.7059,1251900.0],["2016-07-06",32.6736,32.7625,32.245,32.7302,646558.0],["2016-07-07",32.8919,33.0455,32.5442,32.6412,575970.0],["2016-07-08",32.8838,33.1506,32.7868,33.0617,872863.0],["2016-07-11",33.0536,33.6762,33.0455,33.5387,815083.0],["2016-07-12",33.9187,34.1613,33.8379,34.0562,754125.0],["2016-07-13",34.0562,34.4524,34.0481,34.412,722539.0],["2016-07-14",34.7192,34.9698,34.5737,34.8405,800542.0],["2016-07-15",34.8647,35.0588,34.5898,34.6626,655610.0],["2016-07-18",34.5979,35.1154,34.5494,35.0264,762600.0],["2016-07-19",34.8,35.0911,34.7515,34.9698,803046.0],["2016-07-20",35.0264,35.3175,34.9618,35.172,514146.0],["2016-07-21",35.172,35.2609,34.9375,35.0022,490071.0],["2016-07-22",35.0588,35.172,34.8728,35.0992,763563.0],["2016-07-25",34.9698,35.2205,34.9294,35.0911,626817.0],["2016-07-26",35.1316,35.2771,35.0022,35.2448,502686.0],["2016-07-27",35.269,35.269,34.9618,35.0426,632980.0],["2016-07-28",34.7192,34.8,34.0966,34.2017,1506614.0],["2016-07-29",34.137,34.2583,33.9592,34.0481,942103.0],["2016-08-01",33.6357,33.8945,33.4013,33.8217,1094642.0],["2016-08-02",33.9673,33.9996,33.4013,33.4174,837714.0],["2016-08-03",33.5225,33.6438,33.3689,33.5225,613335.0],["2016-08-04",33.5225,33.6438,33.3851,33.4821,687871.0],["2016-08-05",33.3608,33.5953,33.3204,33.3851,758940.0],["2016-08-08",33.4255,33.4498,33.2072,33.3851,566244.0],["2016-08-09",33.3932,33.8864,33.3932,33.8136,900020.0],["2016-08-10",34.0562,34.0562,33.6681,33.7894,476396.0],["2016-08-11",33.9349,34.2583,33.854,34.1047,817106.0],["2016-08-12",34.1128,34.2341,33.8055,33.8783,540339.0],["2016-08-15",33.9187,34.0724,33.8864,33.9268,443654.0],["2016-08-16",33.9757,34.0165,33.6415,33.6497,591378.0],["2016-08-17",33.5845,33.992,33.4296,33.9105,577704.0],["2016-08-18",33.9105,34.2203,33.8372,34.1388,615164.0],["2016-08-19",33.8779,34.0165,33.6578,33.9187,722154.0],["2016-08-22",33.8127,34.0246,33.6415,33.8616,524642.0],["2016-08-23",34.204,34.204,33.8534,33.8861,834632.0],["2016-08-24",33.8372,33.9757,33.772,33.8942,427957.0],["2016-08-25",33.8535,34.0899,33.7801,33.9187,498641.0],["2016-08-26",34.0491,34.3751,33.6904,33.7964,816913.0],["2016-08-29",33.8045,34.0572,33.7149,33.9024,519153.0],["2016-08-30",33.8127,33.992,33.7556,33.8535,452803.0],["2016-08-31",33.8372,33.8942,33.6741,33.8208,980719.0],["2016-09-01",33.7964,34.1632,33.6171,34.1225,904450.0],["2016-09-02",34.3018,34.5789,34.2529,34.5789,622580.0],["2016-09-06",34.636,34.7257,34.4485,34.6197,834632.0],["2016-09-07",34.6605,34.6931,34.2773,34.3344,1744571.0],["2016-09-08",34.2936,34.2936,33.9024,33.992,1118043.0],["2016-09-09",33.5926,33.7393,33.1443,33.1524,1261049.0],["2016-09-12",33.0791,33.829,32.9405,33.666,1050440.0],["2016-09-13",33.4948,33.4948,32.9405,32.9976,895109.0],["2016-09-14",33.0057,33.2095,32.8916,32.9486,855818.0],["2016-09-15",32.916,33.3888,32.8264,33.2665,733902.0],["2016-09-16",32.8508,33.0791,32.8182,32.9812,959341.0],["2016-09-19",33.4133,33.5519,33.1769,33.2095,733036.0],["2016-09-20",33.2992,33.5845,33.1443,33.4703,957511.0],["2016-09-21",33.5681,33.666,33.1769,33.56,1148955.0],["2016-09-22",33.8779,34.1877,33.6741,34.1143,935073.0],["2016-09-23",33.9268,34.0165,33.6741,33.723,982164.0],["2016-09-26",33.5274,33.6334,33.2747,33.3236,609290.0],["2016-09-27",33.2013,33.5437,33.1035,33.4051,752199.0],["2016-09-28",33.3644,33.6415,33.2992,33.6252,749696.0],["2016-09-29",33.5355,33.666,33.2828,33.3399,1403284.0],["2016-09-30",33.5111,33.9268,33.3725,33.7312,1129310.0],["2016-10-03",33.5844,33.8534,33.5437,33.7719,676796.0],["2016-10-04",33.7638,34.0328,33.3888,33.454,753162.0],["2016-10-05",33.5029,33.6904,33.4866,33.5845,571541.0],["2016-10-06",33.5111,33.666,33.3562,33.4051,620654.0],["2016-10-07",33.397,33.397,32.8671,33.0138,671981.0],["2016-10-10",33.1687,33.3807,33.1524,33.2176,443943.0],["2016-10-11",33.1117,33.1687,32.3617,32.4269,783497.0],["2016-10-12",32.378,32.5818,32.2965,32.4677,577319.0],["2016-10-13",32.2394,32.5737,32.0357,32.4758,601297.0],["2016-10-14",32.7286,32.916,32.4351,32.4433,600238.0],["2016-10-17",32.3699,32.5737,32.3617,32.4106,680745.0],["2016-10-18",32.7041,32.7938,32.4514,32.4595,630380.0],["2016-10-19",32.5655,32.647,32.3454,32.378,712909.0],["2016-10-20",32.2231,32.3291,32.1009,32.2639,586274.0],["2016-10-21",32.1172,32.5003,32.0112,32.3862,470233.0],["2016-10-24",32.4758,32.5574,32.3047,32.3699,507405.0],["2016-10-25",32.4106,32.4188,32.0764,32.1579,644247.0],["2016-10-26",32.0438,32.5329,31.9786,32.3373,472929.0],["2016-10-27",32.484,32.484,32.2068,32.2557,688545.0],["2016-10-28",32.1905,32.4188,32.1172,32.1905,993720.0],["2016-10-31",32.3128,32.5003,32.109,32.1253,1513258.0],["2016-11-01",32.3047,33.9024,32.3047,33.4622,2898823.0],["2016-11-02",33.5355,33.6497,33.3644,33.4133,1042062.0],["2016-11-03",33.4214,33.5681,33.2828,33.3725,798809.0],["2016-11-04",33.3318,33.4377,33.2095,33.3318,787541.0],["2016-11-07",33.6497,33.9431,33.5274,33.7964,1368423.0],["2016-11-08",33.7475,34.0246,33.6741,33.9024,567977.0],["2016-11-09",33.4948,34.0817,33.4214,34.0491,931991.0],["2016-11-10",33.8861,34.2936,33.8209,34.0736,837906.0],["2016-11-11",34.0654,34.0899,33.6741,33.8046,771074.0],["2016-11-14",33.829,33.9431,33.7067,33.8779,660618.0],["2016-11-15",34.0012,34.1409,33.9108,34.108,526280.0],["2016-11-16",34.0176,34.3628,34.0176,34.2231,524546.0],["2016-11-17",34.2067,34.5601,34.1409,34.4286,964637.0],["2016-11-18",34.4039,34.7491,34.3628,34.6669,568555.0],["2016-11-21",34.8149,34.9381,34.6998,34.8888,640491.0],["2016-11-22",34.9299,35.1518,34.9053,35.0203,549295.0],["2016-11-23",34.8642,35.2422,34.8642,34.9957,788793.0],["2016-11-25",35.1354,35.3491,35.1354,35.3244,264344.0],["2016-11-28",35.3984,35.6039,35.2422,35.4724,675256.0],["2016-11-29",35.4313,35.6614,35.3984,35.6203,596001.0],["2016-11-30",35.571,35.7929,35.4724,35.5135,623735.0],["2016-12-01",35.6367,35.6778,35.308,35.4888,927273.0],["2016-12-02",35.5956,35.7764,35.5217,35.5956,573178.0],["2016-12-05",35.6696,35.8011,35.6038,35.6367,412260.0],["2016-12-06",35.6532,35.6696,35.3984,35.5956,856396.0],["2016-12-07",35.5792,36.286,35.497,36.2614,885382.0],["2016-12-08",36.2203,36.4093,36.1134,36.3846,802757.0],["2016-12-09",36.3435,36.9271,36.3107,36.812,951155.0],["2016-12-12",36.8778,37.3298,36.6641,36.8942,1051981.0],["2016-12-13",37.0668,37.4202,36.886,37.2723,700679.0],["2016-12-14",37.338,37.5435,36.7956,36.8531,1109280.0],["2016-12-15",36.6641,36.8367,36.5737,36.623,901561.0],["2016-12-16",36.6066,36.6723,36.4093,36.434,865159.0],["2016-12-19",36.4093,36.4586,36.2942,36.3107,610638.0],["2016-12-20",36.3518,36.4668,36.2778,36.4504,577607.0],["2016-12-21",36.3929,36.623,36.36,36.434,539954.0],["2016-12-22",36.2778,36.3107,36.0559,36.1874,676989.0],["2016-12-23",36.1298,36.1709,36.0148,36.1052,311627.0],["2016-12-27",36.1134,36.3271,36.1134,36.1956,198474.0],["2016-12-28",36.0477,36.1709,35.8833,35.9162,358140.0],["2016-12-29",35.9819,36.1381,35.9737,36.0312,298723.0],["2016-12-30",36.1627,36.1792,35.908,35.9819,420831.0],["2017-01-03",36.0559,36.2449,35.8915,36.0477,505671.0],["2017-01-04",36.2285,36.5819,36.1545,36.4504,900405.0],["2017-01-05",36.4011,36.8778,36.2942,36.7627,739969.0],["2017-01-06",36.8202,36.9024,36.6394,36.8367,378074.0],["2017-01-09",36.7709,36.8778,36.5983,36.623,765392.0],["2017-01-10",36.6394,36.8367,36.5819,36.6641,744784.0],["2017-01-11",36.7052,36.9189,36.5737,36.886,589838.0],["2017-01-12",36.9764,37.0586,36.7134,36.9682,503071.0],["2017-01-13",36.9271,37.1408,36.9024,37.0504,443558.0],["2017-01-17",36.9517,37.1654,36.7627,36.8285,614779.0],["2017-01-18",36.8038,36.886,36.36,36.434,838773.0],["2017-01-19",36.4751,36.5737,36.3929,36.549,430268.0],["2017-01-20",36.6065,37.0421,36.5161,37.0011,740740.0],["2017-01-23",36.9024,36.9682,36.6559,36.8942,398297.0],["2017-01-24",36.9353,37.1079,36.7627,37.0175,453092.0],["2017-01-25",37.149,37.3956,37.0997,37.2723,551221.0],["2017-01-26",37.264,37.264,36.9928,37.1243,379807.0],["2017-01-27",37.1326,37.1901,36.8942,36.9682,399067.0],["2017-01-30",36.9271,36.9517,36.5901,36.7545,578667.0],["2017-01-31",36.9928,36.9928,36.5901,36.8531,580208.0],["2017-02-01",36.6887,36.7874,36.212,36.623,735443.0],["2017-02-02",36.6066,36.8778,36.5737,36.8285,500953.0],["2017-02-03",37.0339,37.0832,36.7874,37.0011,543132.0],["2017-02-06",36.8531,36.8531,36.5079,36.623,501434.0],["2017-02-07",36.5901,36.7956,36.4751,36.623,809690.0],["2017-02-08",36.623,36.8285,36.2449,36.7216,908591.0],["2017-02-09",36.1627,36.1627,35.2011,35.5381,2026922.0],["2017-02-10",35.7354,36.434,35.7025,36.3764,1338859.0],["2017-02-13",36.4833,36.9353,36.4833,36.8449,833477.0],["2017-02-14",36.8203,37.0339,36.7381,36.8696,677856.0],["2017-02-15",36.7709,37.0339,36.7709,36.8942,667166.0],["2017-02-16",36.9846,36.9846,36.7874,36.8942,499316.0],["2017-02-17",36.7874,36.9764,36.5737,36.9353,507308.0],["2017-02-21",36.898,37.0057,36.5916,36.7572,875560.0],["2017-02-22",36.0118,36.3348,35.4486,35.6722,7153068.0],["2017-02-23",35.7137,36.0118,35.3989,35.606,3219502.0],["2017-02-24",35.3658,35.4983,35.0097,35.3658,3023724.0],["2017-02-27",35.3906,35.4486,35.1587,35.2912,2908742.0],["2017-02-28",35.2498,35.3327,35.0096,35.0345,1879006.0],["2017-03-01",35.2333,35.2333,34.9682,35.1173,6601943.0],["2017-03-02",35.0014,35.7633,35.0014,35.606,2634190.0],["2017-03-03",35.5646,35.606,35.3409,35.5149,1413299.0],["2017-03-06",35.4486,35.6308,35.2747,35.3906,1207409.0],["2017-03-07",35.3161,35.7137,35.2167,35.5314,1067389.0],["2017-03-08",35.5894,35.8545,35.4403,35.4569,1300917.0],["2017-03-09",35.4486,35.7716,35.3741,35.548,861885.0],["2017-03-10",35.8379,35.9538,35.6226,35.7716,893568.0],["2017-03-13",35.7551,36.0284,35.7551,35.871,725909.0],["2017-03-14",35.7965,35.9787,35.6474,35.6805,696345.0],["2017-03-15",35.7302,36.2272,35.7219,36.1775,815661.0],["2017-03-16",36.252,36.4922,36.1692,36.2686,856203.0],["2017-03-17",36.3762,36.5585,35.8296,35.9953,1145007.0],["2017-03-20",35.8544,36.1278,35.6805,35.7054,753644.0],["2017-03-21",35.9041,36.3431,35.6971,35.7551,1138940.0],["2017-03-22",35.6391,35.9953,35.5728,35.9456,1000364.0],["2017-03-23",35.9539,36.2106,35.8793,36.1361,961652.0],["2017-03-24",36.1195,36.633,36.1195,36.2354,1376320.0],["2017-03-27",36.0532,36.194,35.8876,36.0781,674582.0],["2017-03-28",36.0615,36.31,35.987,36.1609,1059396.0],["2017-03-29",36.0864,36.1443,35.7551,35.9704,1302169.0],["2017-03-30",35.9953,36.1526,35.8544,35.9953,896842.0],["2017-03-31",35.8379,35.9539,35.7137,35.8048,1048129.0],["2017-04-03",35.6971,35.8296,35.3409,35.7137,1614855.0],["2017-04-04",35.5149,35.7468,35.4569,35.5149,1746882.0],["2017-04-05",35.6971,35.8627,35.5066,35.5563,1040810.0],["2017-04-06",35.548,35.7716,35.4735,35.5314,852255.0],["2017-04-07",35.5894,35.6805,35.4155,35.6474,665240.0],["2017-04-10",35.6805,35.7633,35.5232,35.6722,728895.0],["2017-04-11",35.6226,35.6971,35.2498,35.548,886923.0],["2017-04-12",35.3409,35.6308,35.2995,35.5894,899538.0],["2017-04-13",35.5646,35.7385,35.283,35.2912,908494.0],["2017-04-17",35.3906,35.8379,35.3906,35.7799,866796.0],["2017-04-18",35.5563,35.8793,35.5397,35.8545,797749.0],["2017-04-19",35.929,36.0201,35.7633,35.9041,716376.0],["2017-04-20",35.4238,35.8793,35.3409,35.3989,2080273.0],["2017-04-21",35.2912,35.4486,35.1753,35.3078,902138.0],["2017-04-24",35.6143,35.8462,35.5894,35.6722,761444.0],["2017-04-25",35.548,35.7468,35.4072,35.5563,982067.0],["2017-04-26",35.5646,35.6474,35.3906,35.6474,829528.0],["2017-04-27",35.7468,36.3431,35.6888,36.2851,1665605.0],["2017-04-28",37.1051,38.099,37.0057,37.6269,2597404.0],["2017-05-01",37.2956,37.3122,36.5833,36.5833,1752275.0],["2017-05-02",36.5833,36.9394,36.4259,36.9063,1467612.0],["2017-05-03",36.7821,36.898,36.5916,36.691,965793.0],["2017-05-04",36.8401,36.9891,36.4177,36.5667,1101865.0],["2017-05-05",36.633,37.1631,36.6082,37.1299,866122.0],["2017-05-08",37.1299,37.1962,36.84,36.9394,739103.0],["2017-05-09",36.8069,36.9229,36.5171,36.5833,970126.0],["2017-05-10",36.5833,36.6744,36.4425,36.6082,732073.0],["2017-05-11",36.4011,36.5833,36.3017,36.4673,713968.0],["2017-05-12",36.3597,36.6496,36.3597,36.4425,690664.0],["2017-05-15",36.7158,36.9063,36.6661,36.749,605438.0],["2017-05-16",36.8366,37.0286,36.4359,36.4776,889716.0],["2017-05-17",36.2356,36.3858,35.9434,35.9518,1597617.0],["2017-05-18",35.9685,36.3107,35.7431,35.9935,1548119.0],["2017-05-19",36.0436,36.1187,35.9434,36.1104,711561.0],["2017-05-22",36.2105,36.4359,36.1104,36.1521,689701.0],["2017-05-23",36.3024,36.3274,35.9101,35.9685,640877.0],["2017-05-24",35.9434,36.4192,35.9434,36.4025,1007972.0],["2017-05-25",36.6196,37.1788,36.5528,36.9618,1185068.0],["2017-05-26",37.0536,37.0536,36.4777,36.5528,871034.0],["2017-05-30",36.4025,36.6446,36.3608,36.5695,788504.0],["2017-05-31",36.6697,36.6697,36.2857,36.4443,984860.0],["2017-06-01",36.3775,36.7281,36.3775,36.6029,1010765.0],["2017-06-02",36.7114,37.0369,36.6947,36.8783,1644997.0],["2017-06-05",36.8533,36.9284,36.5194,36.5445,975038.0],["2017-06-06",36.5695,36.6446,36.461,36.6112,838580.0],["2017-06-07",36.6112,36.7197,36.3691,36.4025,652240.0],["2017-06-08",36.4359,36.5444,36.2356,36.5111,1176979.0],["2017-06-09",36.5528,36.7197,36.5278,36.6864,830780.0],["2017-06-12",36.6863,37.0954,36.6446,36.9952,1316517.0],["2017-06-13",37.2289,37.4042,37.087,37.1287,1287916.0],["2017-06-14",37.1454,37.4877,37.1454,37.2206,945088.0],["2017-06-15",37.5461,38.7648,37.4042,38.4476,2718164.0],["2017-06-16",38.5895,38.5895,37.9718,38.2139,1669457.0],["2017-06-19",38.6563,39.0403,38.2473,38.9735,2023648.0],["2017-06-20",38.9484,38.9735,38.3558,38.3558,986690.0],["2017-06-21",38.3308,38.5394,38.1555,38.4226,1146259.0],["2017-06-22",38.5812,38.7815,38.4977,38.7064,1220121.0],["2017-06-23",38.5061,39.0904,38.4977,38.8399,18070310.0],["2017-06-26",39.0319,39.2156,38.6146,38.7147,1461930.0],["2017-06-27",38.7398,38.9151,38.6062,38.7732,2129097.0],["2017-06-28",39.0152,39.2657,38.9818,39.0737,1970876.0],["2017-06-29",39.0236,39.0236,38.5979,38.7648,1576238.0],["2017-06-30",38.8149,38.9067,38.6229,38.6396,1307754.0],["2017-07-03",38.6396,38.8566,38.6229,38.6313,507020.0],["2017-07-05",38.7064,38.7231,38.3808,38.648,1044374.0],["2017-07-06",38.5144,38.5979,38.2139,38.2473,1147126.0],["2017-07-07",38.4309,38.4727,38.1304,38.2473,887693.0],["2017-07-10",38.2807,38.3141,38.0887,38.097,921495.0],["2017-07-11",38.1054,38.1889,37.8967,38.1722,994201.0],["2017-07-12",38.3308,38.7231,38.2056,38.4727,1852716.0],["2017-07-13",38.4643,38.5061,38.1805,38.2389,789756.0],["2017-07-14",38.3391,38.5144,38.2556,38.4643,1395580.0],["2017-07-17",38.3975,38.5144,38.2473,38.3391,883167.0],["2017-07-18",38.4894,38.5478,38.3141,38.4727,1423025.0],["2017-07-19",38.6813,38.6897,38.2723,38.3224,639143.0],["2017-07-20",38.3224,38.4142,38.2473,38.2974,823847.0],["2017-07-21",38.3057,38.3725,38.1555,38.3224,884901.0],["2017-07-24",38.3642,38.4226,38.1805,38.3642,803238.0],["2017-07-25",38.4226,38.4309,38.1555,38.1889,603994.0],["2017-07-26",38.2055,38.5561,38.1137,38.3558,1751601.0],["2017-07-27",38.4059,38.4643,38.0636,38.2974,1115347.0],["2017-07-28",38.4142,38.5144,38.2473,38.4476,825773.0],["2017-07-31",38.5311,38.6229,38.2807,38.3057,1380268.0],["2017-08-01",39.0904,40.5428,39.0236,40.0336,2311104.0],["2017-08-02",39.9501,40.0169,39.5745,39.6663,1490724.0],["2017-08-03",39.7414,39.85,39.5161,39.6413,1358600.0],["2017-08-04",39.7164,39.7748,39.3742,39.4827,945185.0],["2017-08-07",39.3992,39.5829,39.3074,39.466,841758.0],["2017-08-08",39.3658,39.4409,39.2156,39.249,804875.0],["2017-08-09",39.0319,39.2907,38.9485,39.2072,1145970.0],["2017-08-10",39.1655,39.1655,38.7314,38.7982,1170045.0],["2017-08-11",38.7398,39.0069,38.6146,38.7982,1464723.0],["2017-08-14",38.9485,39.2239,38.6313,38.8483,1142696.0],["2017-08-15",38.903,39.0375,38.8273,38.9366,952696.0],["2017-08-16",38.9198,39.1216,38.903,38.9786,676411.0],["2017-08-17",38.945,38.9702,38.617,38.6338,979371.0],["2017-08-18",38.8189,38.8189,38.5161,38.5582,1405884.0],["2017-08-21",38.5918,38.5918,38.4236,38.5245,684693.0],["2017-08-22",38.6002,38.7684,38.432,38.6927,1398469.0],["2017-08-23",38.432,38.7852,38.432,38.6591,869300.0],["2017-08-24",38.7936,38.7936,38.5498,38.5498,521465.0],["2017-08-25",38.6423,38.8357,38.4741,38.4741,823654.0],["2017-08-28",38.5413,38.5498,38.0788,38.1461,891642.0],["2017-08-29",37.9947,38.0788,37.8517,38.0283,732073.0],["2017-08-30",37.9359,38.2638,37.8181,38.1713,692686.0],["2017-08-31",38.2722,38.5834,38.1965,38.4236,914176.0],["2017-09-01",38.7179,38.7348,38.1881,38.2386,1058337.0],["2017-09-05",38.2386,38.247,37.6415,37.7172,810461.0],["2017-09-06",38.1797,38.9786,37.9947,38.3143,1212802.0],["2017-09-07",38.5329,38.575,38.247,38.3563,921591.0],["2017-09-08",38.2302,38.4404,38.2218,38.2891,666300.0],["2017-09-11",38.3395,38.5245,38.1797,38.3816,653396.0],["2017-09-12",38.3732,38.6507,38.3311,38.5245,703760.0],["2017-09-13",38.5413,38.7432,38.2975,38.2975,464744.0],["2017-09-14",38.2638,38.2806,38.0199,38.1965,648773.0],["2017-09-15",38.2134,38.3984,38.1881,38.2975,699812.0],["2017-09-18",38.2554,38.3143,37.9779,38.1965,702894.0],["2017-09-19",38.3227,38.5498,38.2134,38.3227,532250.0],["2017-09-20",38.4152,38.5582,38.2302,38.4068,430750.0],["2017-09-21",38.3731,38.4656,38.1377,38.3984,951251.0],["2017-09-22",38.4404,38.7011,38.4152,38.617,588778.0],["2017-09-25",38.6086,38.6759,38.3984,38.5498,580689.0],["2017-09-26",38.617,38.7179,38.39,38.4152,396756.0],["2017-09-27",38.4488,38.8104,38.4488,38.6759,643284.0],["2017-09-28",38.6086,38.6759,38.3647,38.3731,425550.0],["2017-09-29",38.3563,38.6843,38.3563,38.5834,755474.0],["2017-10-02",38.6423,38.8609,38.5414,38.6254,463877.0],["2017-10-03",38.5666,38.7768,38.5329,38.7768,444617.0],["2017-10-04",38.7936,39.0796,38.7516,39.0375,419579.0],["2017-10-05",38.8525,39.0712,38.617,38.6927,564414.0],["2017-10-06",38.7011,38.76,38.6002,38.6675,1306117.0],["2017-10-09",38.6843,38.7264,38.4825,38.5245,565763.0],["2017-10-10",38.8189,38.9198,38.7179,38.7348,1746593.0],["2017-10-11",38.8273,38.987,38.7179,38.9534,1367460.0],["2017-10-12",38.9198,39.1048,38.8861,39.0459,1088960.0],["2017-10-13",39.0711,39.4748,39.0711,39.3655,727739.0],["2017-10-16",39.2393,39.8028,39.2393,39.7607,799964.0],["2017-10-17",40.0719,40.8792,40.0719,40.4167,1546000.0],["2017-10-18",40.4335,40.5008,39.9205,40.0214,831551.0],["2017-10-19",39.9205,40.3074,39.8869,40.2569,463396.0],["2017-10-20",40.2485,40.3326,39.9878,40.0887,386163.0],["2017-10-23",40.1392,40.3242,39.9626,39.9794,532154.0],["2017-10-24",39.9626,40.1644,39.9037,39.9374,387415.0],["2017-10-25",39.9878,40.0635,39.5169,39.7355,390111.0],["2017-10-26",39.7691,39.9542,39.7607,39.828,289189.0],["2017-10-27",39.7523,39.7523,39.3823,39.5421,485641.0],["2017-10-30",39.4496,39.7019,39.4496,39.5421,602742.0],["2017-10-31",39.5505,39.7355,39.3571,39.3907,670055.0],["2017-11-01",38.2638,38.2975,36.4978,37.1958,2322082.0],["2017-11-02",37.3472,37.4397,37.0865,37.3892,1290709.0],["2017-11-03",37.5826,37.5826,37.3304,37.4901,941140.0],["2017-11-06",37.4733,37.5826,37.3724,37.5574,935940.0],["2017-11-07",37.4397,37.7172,37.3556,37.4313,504612.0],["2017-11-08",37.3051,37.3976,36.9519,37.2294,782919.0],["2017-11-09",37.0528,37.5742,37.0276,37.5154,594460.0],["2017-11-10",37.5406,37.6331,37.3892,37.4229,457907.0],["2017-11-13",37.3388,37.3808,37.1453,37.2379,373644.0],["2017-11-14",37.179,37.4649,37.179,37.3135,450491.0],["2017-11-15",37.1822,37.4025,37.1652,37.2584,608616.0],["2017-11-16",37.3941,37.4449,37.2669,37.3347,559792.0],["2017-11-17",37.2245,37.2923,37.0042,37.233,655129.0],["2017-11-20",37.2161,37.3517,37.1144,37.1822,764911.0],["2017-11-21",37.25,37.4788,37.1483,37.2754,752007.0],["2017-11-22",37.25,37.4364,37.0889,37.3601,877871.0],["2017-11-24",37.767,37.7754,37.4449,37.5042,324050.0],["2017-11-27",37.6144,37.7331,37.4873,37.5466,617572.0],["2017-11-28",37.6483,37.9195,37.5551,37.8093,600719.0],["2017-11-29",37.8094,37.8772,37.4958,37.5551,626335.0],["2017-11-30",37.572,37.6483,37.2669,37.3517,866507.0],["2017-12-01",37.6483,37.8263,37.3856,37.75,781378.0],["2017-12-04",37.8602,37.8772,37.5212,37.5297,1111687.0],["2017-12-05",37.8602,37.8602,37.4619,37.4788,1036862.0],["2017-12-06",37.4449,37.6483,37.3093,37.3178,508368.0],["2017-12-07",37.2585,37.6314,37.25,37.2924,744399.0],["2017-12-08",37.411,37.5466,37.1822,37.5127,575393.0],["2017-12-11",37.4788,37.6483,37.3941,37.589,448854.0],["2017-12-12",37.5805,37.6059,37.4025,37.5297,491130.0],["2017-12-13",37.5381,37.7331,37.4364,37.4364,864293.0],["2017-12-14",37.4788,37.8941,37.3432,37.6144,727835.0],["2017-12-15",37.6144,37.8602,37.3771,37.4619,778489.0],["2017-12-18",37.4873,37.7331,37.0635,37.0635,654647.0],["2017-12-19",36.9703,37.0381,36.6058,36.8347,1056218.0],["2017-12-20",36.9449,36.9872,36.8092,36.9279,868337.0],["2017-12-21",37.0466,37.2415,36.7584,36.7753,692301.0],["2017-12-22",36.7753,36.8516,36.5634,36.8008,580978.0],["2017-12-26",36.8262,36.8262,36.4872,36.538,239883.0],["2017-12-27",36.7245,36.9279,36.6736,36.8347,487663.0],["2017-12-28",36.894,36.9703,36.5635,36.9025,828662.0],["2017-12-29",36.9364,37.0381,36.8347,36.9448,479670.0],["2018-01-02",37.0381,37.1313,36.8431,37.0889,805164.0],["2018-01-03",37.1483,37.1737,36.9025,37.0974,427476.0],["2018-01-04",37.1737,37.3517,37.055,37.3178,881049.0],["2018-01-05",37.4788,37.7585,37.4619,37.4958,608905.0],["2018-01-08",37.411,37.4788,37.1906,37.3178,600334.0],["2018-01-09",37.3432,37.6398,37.2584,37.3262,507790.0],["2018-01-10",37.2415,37.4025,36.9194,37.055,779645.0],["2018-01-11",37.0211,37.055,36.6652,36.733,665915.0],["2018-01-12",36.7838,36.9788,36.6313,36.9448,367192.0],["2018-01-16",36.9618,37.1822,36.9194,36.9279,528109.0],["2018-01-17",36.9533,37.25,36.8516,36.9957,669574.0],["2018-01-18",36.9618,37.0974,36.8347,36.9872,595519.0],["2018-01-19",36.9448,37.1567,36.9109,37.0381,428342.0],["2018-01-22",37.0381,37.0381,36.7329,36.8686,954911.0],["2018-01-23",36.7245,36.8177,36.3939,36.6821,1095701.0],["2018-01-24",36.8262,37.2669,36.6143,36.9703,878256.0],["2018-01-25",37.055,37.1567,36.7075,36.8008,727258.0],["2018-01-26",36.8855,37.5212,36.8432,37.3008,1021839.0],["2018-01-29",37.0889,37.3771,36.8262,36.8262,774637.0],["2018-01-30",40.1062,40.7588,38.979,39.4282,7379854.0],["2018-01-31",38.3687,38.6569,36.36,36.7075,3992213.0],["2018-02-01",36.3939,36.733,35.0972,36.6143,2492726.0],["2018-02-02",36.2753,36.2753,35.8007,35.8854,1760942.0],["2018-02-05",35.504,35.8091,34.8938,34.9361,1380364.0],["2018-02-06",34.3005,35.0039,33.9021,34.3852,2146238.0],["2018-02-07",34.3259,34.7412,34.1225,34.3768,1520096.0],["2018-02-08",34.2751,34.3683,33.3597,33.5292,1508732.0],["2018-02-09",33.5801,33.7411,33.0631,33.3851,1519807.0],["2018-02-12",33.5377,34.2581,33.4614,33.9021,1960283.0],["2018-02-13",33.9021,33.9021,33.3258,33.7665,1372082.0],["2018-02-14",33.6394,34.1479,33.4953,34.0547,1234951.0],["2018-02-15",34.292,34.292,33.8258,34.0547,925443.0],["2018-02-16",33.9106,34.0716,33.8343,34.0123,979660.0],["2018-02-20",33.936,33.953,33.6224,33.6987,1285412.0],["2018-02-21",33.7628,34.139,33.6089,33.9509,885671.0],["2018-02-22",33.9509,34.0193,33.7115,33.8056,799386.0],["2018-02-23",33.8312,34.1219,33.8312,34.0963,612372.0],["2018-02-26",34.1219,34.4041,33.968,34.3015,699908.0],["2018-02-27",34.387,34.4468,34.1305,34.1476,522524.0],["2018-02-28",34.3186,34.3955,33.6773,33.6773,946918.0],["2018-03-01",33.6773,33.6859,33.096,33.5234,1140096.0],["2018-03-02",33.361,33.703,33.1729,33.6346,525702.0],["2018-03-05",33.3524,33.8398,33.2755,33.7628,375185.0],["2018-03-06",33.8654,34.0022,33.5662,33.874,558925.0],["2018-03-07",33.7457,33.8312,33.4465,33.6773,676604.0],["2018-03-08",33.8141,34.1903,33.6346,34.1561,667648.0],["2018-03-09",34.3357,34.5922,34.2416,34.5409,596482.0],["2018-03-12",34.5409,34.7461,34.4554,34.6178,601297.0],["2018-03-13",34.7119,34.7803,34.0364,34.0877,692012.0],["2018-03-14",34.2331,34.2587,33.7457,33.9338,901946.0],["2018-03-15",33.9937,34.0108,33.6602,33.797,746710.0],["2018-03-16",33.797,34.5751,33.5064,33.6004,1393461.0],["2018-03-19",33.4037,33.5747,33.19,33.532,677567.0],["2018-03-20",33.5918,34.0535,33.3952,33.9167,1478012.0],["2018-03-21",34.0621,34.0963,33.703,33.7457,832128.0],["2018-03-22",33.6089,33.6089,33.0703,33.1729,807572.0],["2018-03-23",33.3268,33.8654,33.2499,33.361,1320658.0],["2018-03-26",33.4721,33.7201,33.2157,33.5576,717724.0],["2018-03-27",33.5577,33.5577,32.848,32.9421,1159259.0],["2018-03-28",32.9677,33.0789,32.677,32.9421,936132.0],["2018-03-29",33.1045,33.3353,32.9763,33.0447,965022.0],["2018-04-02",33.0105,33.3867,32.8737,33.0703,1230810.0],["2018-04-03",33.1644,33.5149,33.0703,33.2755,727932.0],["2018-04-04",33.1302,33.8569,32.8993,33.7885,1074804.0],["2018-04-05",33.703,34.1989,33.703,34.0877,1220891.0],["2018-04-06",33.6602,34.1048,33.6602,33.9167,1116791.0],["2018-04-09",34.0193,34.3186,33.8654,34.1732,763948.0],["2018-04-10",34.3613,34.4383,34.1305,34.1818,779260.0],["2018-04-11",34.0022,34.0621,33.4636,33.4721,844070.0],["2018-04-12",33.5662,33.7628,33.438,33.7286,612757.0],["2018-04-13",33.7372,33.8483,33.5405,33.5747,392519.0],["2018-04-16",33.5662,33.7286,33.5149,33.6602,492767.0],["2018-04-17",33.7457,34.4041,33.7457,34.3186,997957.0],["2018-04-18",34.2587,34.4896,34.0963,34.2673,442980.0],["2018-04-19",34.216,34.3271,33.9082,34.0108,479093.0],["2018-04-20",33.9338,34.0963,33.7628,33.8996,345910.0],["2018-04-23",33.9253,34.045,33.8483,33.9937,439898.0],["2018-04-24",34.0877,34.3186,33.9509,34.139,931510.0],["2018-04-25",33.9509,34.1048,33.7628,33.8996,753740.0],["2018-04-26",34.045,34.2587,33.9082,34.1476,572696.0],["2018-04-27",34.139,34.5238,34.139,34.4126,610927.0],["2018-04-30",34.4126,34.5922,34.387,34.387,708287.0],["2018-05-01",34.31,34.387,34.1048,34.3357,664085.0],["2018-05-02",34.31,34.4212,33.968,33.9851,581267.0],["2018-05-03",33.9937,34.0108,33.361,33.5405,696056.0],["2018-05-04",33.4123,33.7543,33.3439,33.6602,550643.0],["2018-05-07",33.5491,33.6517,33.267,33.3183,624217.0],["2018-05-08",33.2841,33.455,33.1131,33.1644,1169371.0],["2018-05-09",33.2584,33.2926,32.7711,33.2071,718783.0],["2018-05-10",33.3183,33.5748,33.1473,33.5064,960881.0],["2018-05-11",32.4889,32.4889,31.2236,32.1811,2747824.0],["2018-05-14",32.4804,33.3439,32.3778,32.7967,1389994.0],["2018-05-15",32.6941,32.9079,32.4034,32.8395,1418114.0],["2018-05-16",32.9387,33.6547,32.8697,33.6202,1519903.0],["2018-05-17",33.4477,33.8791,33.4477,33.7065,1442093.0],["2018-05-18",33.5598,33.6116,33.3614,33.4563,899924.0],["2018-05-21",33.4304,33.6289,33.3787,33.4218,600623.0],["2018-05-22",33.3787,33.5771,33.2665,33.3183,1351571.0],["2018-05-23",33.1802,33.3097,33.0422,33.2665,764911.0],["2018-05-24",33.2665,33.4563,33.0336,33.0853,1652604.0],["2018-05-25",33.0508,33.6375,32.9905,33.3528,1683806.0],["2018-05-29",33.0595,33.094,32.7144,32.8093,766548.0],["2018-05-30",32.9559,33.7583,32.7748,33.7324,1443922.0],["2018-05-31",33.81,33.9308,33.4132,33.4908,963867.0],["2018-06-01",33.5081,33.9136,33.5081,33.7324,792549.0],["2018-06-04",33.7928,34.1465,33.7238,34.0343,2811479.0],["2018-06-05",34.043,34.3708,33.9049,34.0688,2573329.0],["2018-06-06",34.112,34.4398,34.0688,34.1292,2857317.0],["2018-06-07",34.5088,35.2249,34.4226,34.759,3293845.0],["2018-06-08",34.5692,35.2335,34.5692,35.2163,808342.0],["2018-06-11",35.1818,35.4923,35.1559,35.3716,846573.0],["2018-06-12",35.3716,35.3716,34.9402,35.1731,809594.0],["2018-06-13",35.3112,35.6131,35.1472,35.1904,799097.0],["2018-06-14",35.2076,35.5182,35.2076,35.4406,1330770.0],["2018-06-15",35.2163,35.4578,35.1041,35.3198,2587774.0],["2018-06-18",35.1645,35.3025,35.0006,35.2163,553147.0],["2018-06-19",34.9661,35.2335,34.6986,34.7245,979178.0],["2018-06-20",34.7849,35.0092,34.7418,34.8712,710116.0],["2018-06-21",34.9143,34.9833,34.7159,34.9316,702701.0],["2018-06-22",35.1386,35.2508,34.9747,35.13,657248.0],["2018-06-25",34.9143,34.9747,34.6555,34.69,678530.0],["2018-06-26",34.9229,34.9661,34.6555,34.8022,963096.0],["2018-06-27",34.8108,34.8625,34.3622,34.3622,842818.0],["2018-06-28",34.3449,34.759,34.3449,34.5692,780030.0],["2018-06-29",34.6555,34.8971,34.6555,34.7849,547177.0],["2018-07-02",34.6124,34.8367,34.5002,34.7763,477552.0],["2018-07-03",34.9316,35.2421,34.9316,34.9833,411394.0],["2018-07-05",35.1731,35.2939,34.8022,35.1559,946725.0],["2018-07-06",35.1473,35.5786,35.0351,35.4578,951637.0],["2018-07-09",35.4578,35.6045,35.3284,35.4233,709057.0],["2018-07-10",35.4578,35.6304,35.2249,35.5959,724561.0],["2018-07-11",35.501,35.8978,35.4923,35.8288,705783.0],["2018-07-12",35.8978,36.519,35.8978,36.45,984860.0],["2018-07-13",36.4327,36.7347,36.3464,36.6484,650603.0],["2018-07-16",36.657,36.657,36.4586,36.5621,393386.0],["2018-07-17",36.45,36.588,36.3378,36.5535,567785.0],["2018-07-18",36.5449,36.6398,36.3982,36.4068,358236.0],["2018-07-19",36.2343,36.4413,36.1049,36.3119,456847.0],["2018-07-20",36.3982,36.5362,36.2429,36.519,332139.0],["2018-07-23",36.4931,36.7174,36.2601,36.286,698079.0],["2018-07-24",36.2947,36.4327,36.1911,36.2688,446062.0],["2018-07-25",36.2257,36.4068,36.0962,36.2602,557962.0],["2018-07-26",36.2688,36.3378,36.0531,36.0617,467440.0],["2018-07-27",36.0445,36.0617,35.57,35.8202,536584.0],["2018-07-30",35.9841,36.01,35.7253,35.7598,504323.0],["2018-07-31",35.8202,36.01,35.6563,35.7166,616416.0],["2018-08-01",35.8547,35.9496,35.5355,35.6735,772326.0],["2018-08-02",35.501,35.6304,35.4406,35.4837,378844.0],["2018-08-03",35.501,35.8374,35.268,35.6908,410623.0],["2018-08-06",35.6821,35.7512,35.3888,35.4233,623735.0],["2018-08-07",35.4492,35.7943,35.3025,35.3284,1185935.0],["2018-08-08",35.1472,36.7001,35.0523,36.5707,1240633.0],["2018-08-09",36.45,36.6311,36.2343,36.588,670441.0],["2018-08-10",36.3033,36.3896,36.148,36.286,791393.0],["2018-08-13",36.2343,36.7346,36.2343,36.6311,760000.0],["2018-08-14",36.8641,37.0884,36.6656,36.9676,648581.0],["2018-08-15",36.5794,36.6484,36.0272,36.519,1292924.0],["2018-08-16",36.7692,36.8727,36.5535,36.7605,847344.0],["2018-08-17",36.8123,37.0711,36.6311,37.0452,422468.0],["2018-08-20",37.0711,37.4938,36.8986,37.2782,979178.0],["2018-08-21",37.3127,37.3386,37.1574,37.2005,367866.0],["2018-08-22",37.1315,37.2523,36.9676,37.166,307101.0],["2018-08-23",37.0107,37.2609,36.9245,36.9762,458099.0],["2018-08-24",37.1315,37.1401,36.8986,37.028,248743.0],["2018-08-27",37.0539,37.3644,37.0539,37.3213,573659.0],["2018-08-28",37.3903,39.9353,37.1919,38.5291,6731177.0],["2018-08-29",38.5205,39.0467,38.4687,38.8311,5126531.0],["2018-08-30",38.6326,38.7362,38.4428,38.5464,4489121.0],["2018-08-31",38.417,38.6413,38.2272,38.417,3782760.0],["2018-09-04",38.1927,38.5032,38.0633,38.2789,2614064.0],["2018-09-05",38.4083,38.4256,38.0977,38.3738,2631109.0],["2018-09-06",38.4428,38.8224,38.253,38.7879,2510445.0],["2018-09-07",38.693,39.1158,38.5464,38.6154,2787307.0],["2018-09-10",38.7189,38.7879,38.4946,38.5723,2367439.0],["2018-09-11",38.6068,38.7103,38.3997,38.4515,2627931.0],["2018-09-12",38.486,39.064,38.3566,39.0122,8380989.0],["2018-09-13",39.2365,39.4609,39.1589,39.3746,3193115.0],["2018-09-14",39.3487,39.3746,38.9691,39.2711,2741950.0],["2018-09-17",39.1071,39.3918,39.0985,39.2624,3000612.0],["2018-09-18",39.2452,39.4522,39.2452,39.3573,2090384.0],["2018-09-19",39.2883,39.3918,39.0468,39.1675,7472880.0],["2018-09-20",39.2538,39.3573,39.2279,39.2624,2074302.0],["2018-09-21",39.2538,39.3918,39.1244,39.1416,3211701.0],["2018-09-24",39.1675,39.2883,39.0381,39.202,3551737.0],["2018-09-25",39.2279,39.504,39.0899,39.4263,2473273.0],["2018-09-26",39.4522,39.4867,39.1675,39.2107,4767332.0],["2018-09-27",39.2107,39.4609,39.2107,39.4436,4850342.0],["2018-09-28",39.4263,39.6248,39.2538,39.4091,8473822.0],["2018-10-01",39.5385,39.5816,38.9605,39.1071,9482757.0],["2018-10-02",38.9605,39.0985,38.417,38.5981,11671945.0],["2018-10-03",40.9534,41.0224,40.3495,40.7549,11160014.0],["2018-10-04",40.591,40.591,40.013,40.3236,5767792.0],["2018-10-05",40.2114,40.4702,39.875,40.2804,3340166.0],["2018-10-08",40.2632,40.2891,39.8404,39.9957,2389299.0],["2018-10-09",39.9526,40.2114,39.7542,39.9699,2358098.0],["2018-10-10",39.8577,39.8577,38.7707,38.7966,4064438.0],["2018-10-11",38.5636,38.9605,38.2962,38.3566,2621479.0],["2018-10-12",38.624,39.5644,38.3479,39.3746,2596633.0],["2018-10-15",39.3746,39.5558,39.2624,39.2711,993238.0],["2018-10-16",39.5989,40.2114,39.4867,40.0216,2141616.0],["2018-10-17",40.0648,40.4271,39.9699,40.384,1425240.0],["2018-10-18",40.3495,40.7636,40.2373,40.4271,1619766.0],["2018-10-19",40.5306,40.6859,40.1597,40.2114,2067754.0],["2018-10-22",40.2632,40.6687,40.1855,40.5393,1179290.0],["2018-10-23",40.151,40.5651,39.9181,40.4444,1355037.0],["2018-10-24",40.2459,40.7463,39.9785,40.013,2363780.0],["2018-10-25",40.1338,40.3495,39.9267,40.082,986497.0],["2018-10-26",39.6679,39.8318,39.0381,39.6334,1646826.0],["2018-10-29",39.8836,40.2287,38.9087,39.1848,1084242.0],["2018-10-30",39.3142,39.7628,39.1675,39.642,983223.0],["2018-10-31",39.8491,40.453,39.8146,40.2028,839351.0],["2018-11-01",40.2718,40.5134,39.8663,39.9785,1205483.0],["2018-11-02",39.9957,40.0734,39.4867,39.642,978890.0],["2018-11-05",39.6334,39.9095,39.5385,39.6075,1091368.0],["2018-11-06",39.7801,41.5228,39.573,41.4969,2145371.0],["2018-11-07",41.4365,41.5314,41.0396,41.2035,1403284.0],["2018-11-08",40.8326,41.5141,40.8326,41.4365,789275.0],["2018-11-09",41.402,41.7643,41.3071,41.4796,997379.0],["2018-11-12",41.4451,41.7212,41.2208,41.3071,588297.0],["2018-11-13",41.1604,41.7471,40.9534,41.3416,999883.0],["2018-11-14",41.238,41.5745,41.1259,41.3502,752777.0],["2018-11-15",41.031,42.2819,40.6773,42.2733,968585.0],["2018-11-16",42.2733,42.3941,41.9714,42.2733,871419.0],["2018-11-19",42.3596,42.3596,41.6694,41.7902,509234.0],["2018-11-20",41.6263,41.7988,41.1604,41.2639,679589.0],["2018-11-21",41.4192,41.7212,41.3588,41.3761,586371.0],["2018-11-23",41.2812,41.9972,41.2381,41.6867,286685.0],["2018-11-26",42.118,42.2906,41.8678,42.2388,550451.0],["2018-11-27",42.4804,42.6788,41.9627,42.4631,330983.0],["2018-11-28",42.558,43.4207,42.5149,43.2396,634136.0],["2018-11-29",43.4035,43.6278,43.136,43.136,581652.0],["2018-11-30",43.1015,43.5156,42.9549,43.4121,916872.0],["2018-12-03",43.9988,43.9988,42.6529,42.9808,1224069.0],["2018-12-04",42.791,44.6458,42.791,43.9988,1767683.0],["2018-12-06",43.2396,44.1627,42.7219,43.9901,1733978.0],["2018-12-07",44.0419,44.4646,43.2482,43.5588,994201.0],["2018-12-10",43.369,43.7745,43.2223,43.3862,758363.0],["2018-12-11",43.7313,44.0937,43.0584,43.3086,1500065.0],["2018-12-12",43.7831,44.4646,43.7745,43.809,564992.0],["2018-12-13",43.7658,44.3784,43.7486,44.3266,550451.0],["2018-12-14",43.9988,44.594,43.8952,44.1627,913117.0],["2018-12-17",44.1282,44.2231,43.3604,43.4811,1198165.0],["2018-12-18",43.5933,43.6192,42.4631,42.6874,735925.0],["2018-12-19",42.7306,43.0756,42.3941,42.5321,805261.0],["2018-12-20",42.3855,42.7478,41.7298,41.9714,715220.0],["2018-12-21",41.9628,42.1008,40.7549,40.8153,805068.0],["2018-12-24",40.6255,40.6428,40.1769,40.1855,482078.0],["2018-12-26",40.2546,41.5314,40.0734,41.5228,538991.0],["2018-12-27",40.824,41.4537,40.5996,41.2553,1192387.0],["2018-12-28",41.4969,41.6694,41.1604,41.3589,915813.0],["2018-12-31",41.6608,42.1353,41.4365,41.6781,536584.0],["2019-01-02",41.3588,41.6004,40.8067,41.031,710213.0],["2019-01-03",40.8843,41.1949,40.4098,40.4357,684212.0],["2019-01-04",40.8757,41.2553,40.7549,41.0741,841855.0],["2019-01-07",41.0224,41.1518,40.6773,40.9706,528494.0],["2019-01-08",41.0569,41.6608,40.8585,41.0914,908976.0],["2019-01-09",41.3243,41.7471,41.3071,41.6522,714161.0],["2019-01-10",41.5659,42.2043,41.3416,42.1957,431809.0],["2019-01-11",42.1525,42.4114,41.9541,42.3769,548910.0],["2019-01-14",42.282,42.6098,42.2474,42.558,390882.0],["2019-01-15",42.6012,42.998,42.6012,42.7996,518383.0],["2019-01-16",42.86,43.4984,42.8427,43.4552,734865.0],["2019-01-17",43.2741,43.6364,43.2741,43.5415,419098.0],["2019-01-18",43.576,44.1799,43.576,43.9039,516938.0],["2019-01-22",43.2654,43.8521,43.2482,43.7227,304886.0],["2019-01-23",43.7745,44.1713,43.7745,44.1109,624024.0],["2019-01-24",44.1454,44.2662,43.9384,43.9815,392615.0],["2019-01-25",43.8176,44.1196,43.6192,44.0333,422853.0],["2019-01-28",43.7831,44.016,43.7141,43.9729,251728.0],["2019-01-29",43.9556,44.3438,43.9039,44.3093,288707.0],["2019-01-30",44.525,44.896,44.2921,44.7407,426802.0],["2019-01-31",44.6717,45.3532,44.6717,45.1548,482752.0],["2019-02-01",45.3619,45.4826,45.0858,45.2497,313360.0],["2019-02-04",45.2152,45.5085,45.1634,45.4913,316057.0],["2019-02-05",45.5344,46.1124,45.4654,46.0089,454343.0],["2019-02-06",46.0089,46.0779,45.4999,45.6207,343502.0],["2019-02-07",45.4136,45.776,45.1721,45.6466,435854.0],["2019-02-08",45.3015,46.0434,45.3015,45.8968,363147.0],["2019-02-11",45.9485,46.1124,45.3101,45.3877,604860.0],["2019-02-12",45.5172,45.5948,45.1203,45.543,300841.0],["2019-02-13",45.6207,45.707,45.3015,45.3101,331850.0],["2019-02-14",45.1462,45.7501,44.9823,45.4568,438165.0],["2019-02-15",45.6207,45.6897,45.2411,45.6897,419387.0],["2019-02-19",45.5603,45.8018,45.5517,45.6552,369888.0],["2019-02-20",45.5689,45.8191,45.1893,45.4223,815757.0],["2019-02-21",45.2152,45.983,45.1548,45.7328,504419.0],["2019-02-22",45.8709,46.1728,45.7328,45.9571,313649.0],["2019-02-25",45.9485,46.0607,45.5258,45.5517,958763.0],["2019-02-26",46.1642,47.8465,45.8191,47.0614,1266056.0],["2019-02-27",46.725,46.9838,46.1038,46.5524,961459.0],["2019-02-28",46.3626,47.1908,46.3626,46.9406,778489.0],["2019-03-01",46.9838,47.1132,46.6559,46.8285,689315.0],["2019-03-04",46.8975,47.2771,46.6128,46.7595,567689.0],["2019-03-05",46.725,47.1995,46.725,46.8975,393674.0],["2019-03-06",46.9234,47.2426,46.6646,47.0355,543421.0],["2019-03-07",47.0008,47.6174,47.0008,47.1832,1096857.0],["2019-03-08",47.0008,47.1137,46.6621,46.8445,526280.0],["2019-03-11",46.8879,47.5479,46.8879,47.4611,494886.0],["2019-03-12",47.6695,47.9995,47.3569,47.7737,536006.0],["2019-03-13",47.8693,48.3903,47.8258,48.373,443462.0],["2019-03-14",47.5827,48.5727,47.5827,48.4424,385489.0],["2019-03-15",48.2861,49.0677,48.2861,48.9201,561911.0],["2019-03-18",48.894,49.224,48.6422,49.0243,522235.0],["2019-03-19",49.224,49.528,49.0938,49.2501,451647.0],["2019-03-20",49.1372,49.528,49.0504,49.2414,416305.0],["2019-03-21",49.0156,49.9536,48.9114,49.8754,531865.0],["2019-03-22",49.7364,50.3009,49.5714,50.2141,596001.0],["2019-03-25",49.1459,50.1272,48.9809,50.023,819224.0],["2019-03-26",50.1794,50.1794,49.4238,50.0404,634136.0],["2019-03-27",50.0664,50.6223,49.9101,50.4312,766259.0],["2019-03-28",50.7438,51.5254,50.4572,51.2302,604379.0],["2019-03-29",51.4907,51.5689,50.9523,51.4126,490456.0],["2019-04-01",51.5255,51.786,51.0304,51.482,452032.0],["2019-04-02",51.6123,51.6123,50.9089,51.1954,339554.0],["2019-04-03",51.3257,51.7426,51.0739,51.6644,550643.0],["2019-04-04",51.6991,51.7599,50.6222,50.9349,560948.0],["2019-04-05",51.0565,51.3083,50.6136,50.9002,425646.0],["2019-04-08",50.8307,51.1781,50.5788,51.152,275996.0],["2019-04-09",51.1347,51.2215,50.8133,50.9089,342154.0],["2019-04-10",51.0391,51.3952,50.961,51.2562,332813.0],["2019-04-11",51.2041,51.5515,51.1086,51.2649,246335.0],["2019-04-12",51.5341,51.8555,51.2562,51.8381,950770.0],["2019-04-15",51.6731,52.1942,51.6731,52.0292,386356.0],["2019-04-16",52.1247,52.3939,51.8381,51.9163,333294.0],["2019-04-17",52.0205,52.0292,51.4299,51.951,295545.0],["2019-04-18",52.1073,52.3505,51.7426,52.0378,420831.0],["2019-04-22",51.9684,52.4981,51.8989,52.1594,365940.0],["2019-04-23",52.116,52.4894,51.8989,51.9684,630765.0],["2019-04-24",52.0378,52.1681,51.6818,51.8555,459929.0],["2019-04-25",51.8034,52.8976,51.8034,52.8195,358910.0],["2019-04-26",52.9758,53.0453,52.6545,52.9324,366133.0],["2019-04-29",52.9497,53.1582,52.5502,53.1061,222838.0],["2019-04-30",53.0105,53.7487,53.0105,53.7053,275225.0],["2019-05-01",53.8442,54.2958,53.4708,53.4882,437395.0],["2019-05-02",53.4013,53.7227,53.1755,53.5316,170355.0],["2019-05-03",53.879,54.07,53.2884,53.4534,283218.0],["2019-05-06",52.8716,53.6445,52.8455,53.6358,321642.0],["2019-05-07",53.3145,53.8442,52.8716,52.9671,455210.0],["2019-05-08",53.8529,54.7908,53.5229,54.4869,1181986.0],["2019-05-09",54.2524,55.1817,54.1221,54.9385,726680.0],["2019-05-10",54.8516,55.7201,54.5216,55.668,604475.0],["2019-05-13",55.008,55.7027,54.8169,55.1209,477744.0],["2019-05-14",55.0514,55.859,55.0514,55.7722,309316.0],["2019-05-15",55.5898,56.5104,55.5898,56.2325,291885.0],["2019-05-16",56.3193,56.9707,56.3193,56.6233,368540.0],["2019-05-17",56.3888,56.9099,56.3801,56.4235,400608.0],["2019-05-20",56.1196,56.7101,56.0327,56.2325,254617.0],["2019-05-21",56.3193,56.7709,56.2325,56.6407,263381.0],["2019-05-22",56.6756,57.2694,56.4747,56.8066,375570.0],["2019-05-23",56.7978,56.7978,56.0556,56.4398,330020.0],["2019-05-24",56.6494,56.859,56.4486,56.6843,280811.0],["2019-05-28",56.7018,57.3393,56.5708,56.6843,546599.0],["2019-05-29",56.6843,56.8677,55.3045,55.453,583482.0],["2019-05-30",55.6102,55.8809,55.3307,55.5403,464455.0],["2019-05-31",55.1212,55.6451,55.1212,55.6189,411971.0],["2019-06-03",55.6189,55.9682,55.4443,55.6713,459929.0],["2019-06-04",55.8896,55.9158,55.0426,55.3744,349088.0],["2019-06-05",55.6539,57.2258,55.6539,56.9725,458388.0],["2019-06-06",57.0948,57.5052,56.6232,57.4354,419001.0],["2019-06-07",57.6362,58.4047,57.6362,58.3959,406579.0],["2019-06-10",58.5881,58.5881,57.1733,57.3655,333680.0],["2019-06-11",57.2607,57.6275,56.7804,57.1384,283315.0],["2019-06-12",57.0074,57.7759,56.8939,57.5751,320101.0],["2019-06-13",57.6624,57.8283,56.5359,56.6756,373163.0],["2019-06-14",56.6319,56.9987,56.4136,56.8415,531961.0],["2019-06-17",56.7978,57.0948,56.6843,56.7018,272144.0],["2019-06-18",57.1996,57.2257,56.8066,57.1821,273974.0],["2019-06-19",56.99,58.2912,56.8939,58.2213,327324.0],["2019-06-20",58.6929,58.7191,57.7323,58.0903,348317.0],["2019-06-21",58.0204,58.0204,57.4004,57.6275,531095.0],["2019-06-24",57.9506,57.9506,57.3917,57.4877,225246.0],["2019-06-25",56.5883,57.1035,56.3612,56.5359,433639.0],["2019-06-26",56.7193,56.7193,55.5665,55.6888,582037.0],["2019-06-27",55.6277,56.2302,55.3744,56.0905,304404.0],["2019-06-28",55.9246,56.3612,55.8198,56.2913,432291.0],["2019-07-01",56.5271,56.7018,56.2128,56.5271,249224.0],["2019-07-02",56.7891,57.5663,56.5446,57.2258,443462.0],["2019-07-03",57.2869,58.1252,57.2869,58.0467,127212.0],["2019-07-05",57.5576,57.7759,56.6057,57.741,285626.0],["2019-07-08",57.6799,57.872,57.2694,57.7497,251632.0],["2019-07-09",57.5489,57.9855,57.4615,57.9331,489974.0],["2019-07-10",57.9506,58.361,57.8632,58.1078,332909.0],["2019-07-11",58.1427,58.3785,57.6013,58.3523,304982.0],["2019-07-12",58.5269,58.9199,58.2824,58.8413,290922.0],["2019-07-15",58.9548,59.4264,58.6317,59.2954,315479.0],["2019-07-16",59.1644,59.1906,58.7016,59.0247,267521.0],["2019-07-17",59.0509,59.5487,58.9723,59.1295,386645.0],["2019-07-18",58.8413,59.7932,58.6841,59.6622,209934.0],["2019-07-19",59.8892,59.9067,59.0771,59.0946,311819.0],["2019-07-22",59.2605,59.5749,59.0072,59.5225,314420.0],["2019-07-23",59.5574,59.7408,59.1033,59.6709,257795.0],["2019-07-24",59.6185,59.8107,58.5793,58.981,575393.0],["2019-07-25",59.0509,59.2518,58.7714,58.9112,433254.0],["2019-07-26",59.016,61.9414,58.9636,61.4873,1652797.0],["2019-07-29",61.1642,61.5747,59.3129,59.6447,1036381.0],["2019-07-30",59.2779,60.387,59.1732,59.8106,783015.0],["2019-07-31",59.7845,59.8805,58.1165,58.6579,926021.0],["2019-08-01",59.6273,60.7014,57.9331,59.5749,1530689.0],["2019-08-02",59.2867,59.7058,57.4179,58.3348,813639.0],["2019-08-05",57.8021,57.8283,56.3175,56.6669,533984.0],["2019-08-06",56.8677,57.9855,56.6145,57.872,877293.0],["2019-08-07",57.7148,58.9985,57.3917,58.8588,719361.0],["2019-08-08",59.1644,59.3915,57.9768,58.9286,529939.0],["2019-08-09",58.9199,59.4264,58.719,59.1906,311242.0],["2019-08-12",58.9112,59.3129,58.2126,58.3697,244698.0],["2019-08-13",58.23,58.9636,58.1252,58.7278,388282.0],["2019-08-14",58.1427,58.8413,57.0424,57.2519,358910.0],["2019-08-15",57.4441,57.7061,56.9987,57.4091,319235.0],["2019-08-16",57.6362,58.9286,57.5314,58.885,767318.0],["2019-08-19",59.1382,59.4177,56.9987,58.9024,318272.0],["2019-08-20",58.885,59.1819,58.4658,58.9024,461662.0],["2019-08-21",58.5513,59.5609,58.2352,59.2449,294678.0],["2019-08-22",59.5346,59.6926,58.7444,59.1132,277151.0],["2019-08-23",58.8673,59.3502,57.5679,57.6996,330887.0],["2019-08-26",57.9981,58.3054,57.5153,58.2966,252306.0],["2019-08-27",58.5864,59.3063,58.5249,59.0605,327709.0],["2019-08-28",59.078,59.359,58.7181,59.1922,269544.0],["2019-08-29",59.5434,60.3599,59.4204,60.1667,541880.0],["2019-08-30",60.3862,60.395,59.5258,60.2984,554977.0],["2019-09-03",60.0263,61.0271,59.8155,60.316,606979.0],["2019-09-04",60.6847,61.2203,60.4916,61.1939,442884.0],["2019-09-05",61.5539,62.5635,61.5451,62.0368,537547.0],["2019-09-06",62.2124,62.5811,62.0455,62.1421,426320.0],["2019-09-09",62.3353,62.3353,60.395,60.8076,844070.0],["2019-09-10",60.6145,60.6496,59.2273,59.6575,660040.0],["2019-09-11",59.3853,59.3853,57.7787,58.6303,912828.0],["2019-09-12",58.6127,59.6136,58.5688,59.1922,671693.0],["2019-09-13",59.1044,59.7541,58.5161,58.762,316442.0],["2019-09-16",58.56,58.6391,57.9455,58.165,486219.0],["2019-09-17",58.244,59.7102,58.244,59.3941,459736.0],["2019-09-18",59.1395,59.3941,58.5337,59.1483,253173.0],["2019-09-19",58.9639,59.6399,58.9639,59.3063,211667.0],["2019-09-20",59.3151,59.7716,58.4371,58.6039,433639.0],["2019-09-23",58.5864,58.8937,58.4283,58.8059,191637.0],["2019-09-24",59.0078,59.7102,58.7971,59.1395,281292.0],["2019-09-25",59.2887,59.5258,58.8498,59.4468,296411.0],["2019-09-26",59.1571,59.4292,58.8585,59.2624,388571.0],["2019-09-27",59.517,59.6487,57.9016,58.2089,342058.0],["2019-09-30",58.2879,59.1395,57.9981,58.7181,486604.0],["2019-10-01",58.8761,59.3766,58.1825,58.3932,262610.0],["2019-10-02",57.9103,58.3581,57.366,57.7611,317790.0],["2019-10-03",57.6294,58.3757,57.2519,58.3757,217927.0],["2019-10-04",58.762,59.2273,58.5776,59.0781,257314.0],["2019-10-07",58.8234,59.1307,58.56,58.9288,177288.0],["2019-10-08",58.5864,58.762,57.8401,57.8752,380578.0],["2019-10-09",58.2615,58.9464,58.2264,58.841,278885.0],["2019-10-10",58.8146,59.3414,58.4371,58.8937,324050.0],["2019-10-11",59.438,59.6838,58.6917,58.7005,298530.0],["2019-10-14",58.4635,59.1307,58.3844,58.7971,128561.0],["2019-10-15",58.6742,58.9376,58.0596,58.2176,385200.0],["2019-10-16",58.0772,58.2176,57.1465,58.165,429691.0],["2019-10-17",58.2879,58.8498,58.2703,58.5951,260780.0],["2019-10-18",58.7181,58.8761,58.244,58.56,208971.0],["2019-10-21",58.5074,58.9288,58.042,58.9288,270988.0],["2019-10-22",58.9376,59.6224,58.3669,58.4371,270892.0],["2019-10-23",58.3142,58.7883,58.1474,58.3669,400415.0],["2019-10-24",58.2615,59.0868,58.2615,58.9376,375185.0],["2019-10-25",58.7093,58.7356,57.9718,58.0772,258373.0],["2019-10-28",58.2352,58.3757,57.9279,58.2264,239883.0],["2019-10-29",58.2089,59.0956,58.2089,58.8673,291404.0],["2019-10-30",59.0078,59.6136,58.9288,59.5785,474759.0],["2019-10-31",59.3765,59.4731,58.5425,59.0517,506249.0],["2019-11-01",59.3326,59.7365,59.0254,59.359,387704.0],["2019-11-04",59.4117,59.438,58.762,58.9112,405905.0],["2019-11-05",58.8585,59.0078,58.2176,58.4986,559888.0],["2019-11-06",58.6127,59.2097,58.3844,58.6127,487760.0],["2019-11-07",58.6215,58.9112,58.4722,58.5864,374896.0],["2019-11-08",58.56,59.5346,58.56,59.0605,277248.0],["2019-11-11",59.5083,61.0798,59.4731,60.3511,567881.0],["2019-11-12",60.3247,60.4213,59.7102,59.9297,327227.0],["2019-11-13",59.8067,61.0271,59.8067,60.8515,418327.0],["2019-11-14",60.7286,61.2554,60.7023,61.2466,315094.0],["2019-11-15",61.4573,61.8612,61.2203,61.826,254425.0],["2019-11-18",61.6066,62.3967,61.6066,62.3792,308353.0],["2019-11-19",62.3353,62.9147,62.2475,62.8182,343310.0],["2019-11-20",62.774,63.3652,62.2799,63.0564,388956.0],["2019-11-21",63.0652,64.0182,62.9858,63.2152,584060.0],["2019-11-22",63.18,63.3476,62.527,62.8799,323472.0],["2019-11-25",63.0564,63.4182,62.9329,63.277,271855.0],["2019-11-26",63.2152,63.5064,62.9858,63.074,423431.0],["2019-11-27",63.1888,63.2329,62.3946,62.527,987460.0],["2019-11-29",62.4387,62.5799,62.0152,62.2534,176036.0],["2019-12-02",61.8475,62.2446,61.221,61.8387,612757.0],["2019-12-03",61.6181,62.024,61.2563,61.371,400030.0],["2019-12-04",61.6269,61.6269,61.0887,61.4857,432291.0],["2019-12-05",61.5122,62.2181,61.5034,62.1122,273877.0],["2019-12-06",62.2887,62.6593,62.0063,62.6152,604571.0],["2019-12-09",62.5799,63.0741,62.4475,62.5623,288515.0],["2019-12-10",62.377,62.8005,62.3417,62.6858,360258.0],["2019-12-11",62.7387,63.4182,62.6329,63.1535,305849.0],["2019-12-12",63.0387,63.4711,62.9593,63.0299,341576.0],["2019-12-13",63.0299,64.0447,62.8799,63.6741,277151.0],["2019-12-16",63.9476,64.3006,63.8064,64.0094,275900.0],["2019-12-17",64.0094,64.4241,63.8859,64.2035,364977.0],["2019-12-18",64.3888,64.6094,63.1535,63.4447,485256.0],["2019-12-19",63.3564,63.6211,62.9681,63.3829,369503.0],["2019-12-20",63.3652,63.9653,63.3564,63.4888,329250.0],["2019-12-23",63.577,63.577,62.9682,63.0564,210127.0],["2019-12-24",63.1093,63.3123,62.6593,63.2682,80988.0],["2019-12-26",63.4358,63.4976,62.9682,63.3388,157643.0],["2019-12-27",63.4182,63.5153,63.1623,63.4447,186244.0],["2019-12-30",63.4094,63.4182,62.7387,63.0829,279077.0],["2019-12-31",62.9858,63.2329,62.6946,63.18,301323.0],["2020-01-02",63.1888,63.6917,63.1446,63.6829,282352.0],["2020-01-03",63.1976,64.3624,63.1446,64.0623,275900.0],["2020-01-06",63.7976,64.7594,63.7006,64.7241,437491.0],["2020-01-07",64.7506,65.2889,64.3976,65.0153,271181.0],["2020-01-08",65.0859,66.2507,64.98,65.5889,353903.0],["2020-01-09",65.7654,66.5684,65.5977,66.4713,416786.0],["2020-01-10",66.6742,66.8154,66.2242,66.233,322605.0],["2020-01-13",66.3654,67.2478,66.0831,67.2302,383178.0],["2020-01-14",67.1419,67.8655,67.0096,67.6272,934495.0],["2020-01-15",67.7243,68.5008,67.689,68.2714,648581.0],["2020-01-16",68.7832,69.445,68.4038,69.3921,774445.0],["2020-01-17",69.2773,69.745,69.1538,69.6744,376148.0],["2020-01-21",69.7362,69.7627,69.2685,69.6038,381348.0],["2020-01-22",69.7097,70.1862,69.4009,69.5244,425742.0],["2020-01-23",69.4362,69.9215,69.1185,69.5068,589934.0],["2020-01-24",69.7891,70.0891,69.595,69.8421,851196.0],["2020-01-27",69.1714,70.5392,68.8803,70.4068,705590.0],["2020-01-28",70.4686,71.1039,70.1774,70.9274,609194.0],["2020-01-29",70.9892,71.2804,70.3538,70.9803,457425.0],["2020-01-30",70.8039,71.5363,70.5656,71.448,245180.0],["2020-01-31",71.2804,71.7392,70.548,70.8921,315768.0],["2020-02-03",71.1657,71.8981,70.8039,71.1833,657922.0],["2020-02-04",71.8804,72.5775,71.4745,71.9334,301419.0],["2020-02-05",72.0834,72.0834,70.6892,70.8657,569903.0],["2020-02-06",70.9715,72.3481,70.9715,72.2422,394926.0],["2020-02-07",71.3774,72.0216,71.0421,71.6951,272433.0],["2020-02-10",71.6951,72.3569,71.6951,72.2246,288130.0],["2020-02-11",72.3569,72.3657,71.6157,71.8275,315190.0],["2020-02-12",71.8275,72.0304,71.2451,71.8804,268196.0],["2020-02-13",71.7922,72.2951,71.7922,72.0128,255388.0],["2020-02-14",71.9245,72.4187,71.9245,72.3216,273107.0],["2020-02-18",72.2334,72.4275,71.9157,71.951,226401.0],["2020-02-19",72.1451,72.5069,71.9863,72.3745,428246.0],["2020-02-20",72.1275,72.2334,70.6362,72.0746,402919.0],["2020-02-21",71.4745,72.0481,71.3157,71.5451,311627.0],["2020-02-24",70.1156,71.0421,69.7185,70.7509,484774.0],["2020-02-25",71.7657,72.7981,70.2303,71.1657,1215595.0],["2020-02-26",71.2098,72.1099,68.3685,68.4391,1112843.0],["2020-02-27",67.7067,68.6508,66.6213,67.3449,856300.0],["2020-02-28",66.1536,67.3625,64.6447,65.7213,1127384.0],["2020-03-02",65.8889,67.3625,65.5536,67.3007,1019817.0],["2020-03-03",67.4507,68.942,66.7625,67.0272,774637.0],["2020-03-04",67.8478,69.1538,67.4419,69.1273,408601.0],["2020-03-05",68.1431,69.0387,66.9549,67.3362,475529.0],["2020-03-06",66.0505,67.3096,64.9776,66.3874,520502.0],["2020-03-09",63.5322,65.0485,62.2377,62.548,995357.0],["2020-03-10",63.3904,64.5874,62.7342,64.4012,791105.0],["2020-03-11",63.417,64.2061,60.5618,61.1115,893183.0],["2020-03-12",57.9815,57.9815,52.6701,54.479,2091732.0],["2020-03-13",56.4829,57.3342,53.8672,57.2366,1089442.0],["2020-03-16",48.7686,53.2819,47.7312,50.9056,1087709.0],["2020-03-17",51.411,52.1647,49.2031,51.145,1299183.0],["2020-03-18",49.1144,50.8524,47.474,50.613,1573831.0],["2020-03-19",50.8435,52.3775,49.4869,51.4465,816046.0],["2020-03-20",52.342,53.0071,48.4317,49.0612,725043.0],["2020-03-23",48.5292,49.6465,46.3125,46.7736,966082.0],["2020-03-24",48.2809,50.6928,47.5893,50.3647,1291961.0],["2020-03-25",50.7194,55.6228,50.3026,53.5923,1092042.0],["2020-03-26",54.7361,56.2967,53.548,54.7361,678048.0],["2020-03-27",53.9381,56.9352,53.0071,55.1618,883264.0],["2020-03-30",56.4386,59.3027,55.9421,59.0278,1116695.0],["2020-03-31",58.5578,60.5618,58.0524,60.1716,1077886.0],["2020-04-01",58.7884,60.2691,57.8041,58.0879,1298413.0],["2020-04-02",57.6091,59.3381,56.4741,59.1697,692204.0],["2020-04-03",58.7706,59.8169,58.1499,58.744,412260.0],["2020-04-06",60.3135,61.4219,60.1273,60.8278,744303.0],["2020-04-07",62.0692,62.6012,60.1982,60.3578,787830.0],["2020-04-08",61.1115,62.3706,59.5953,62.0248,484004.0],["2020-04-09",61.7943,63.4081,61.7943,62.9825,456462.0],["2020-04-13",62.5657,63.0977,61.4041,62.8229,417749.0],["2020-04-14",63.4701,64.4632,63.2396,64.0997,577896.0],["2020-04-15",63.4613,63.4613,61.9716,62.3884,356310.0],["2020-04-16",61.8209,63.3904,61.7677,62.7608,405808.0],["2020-04-17",64.2948,64.4633,63.1243,64.2682,450684.0],["2020-04-20",63.9845,64.0731,62.7874,62.7963,400415.0],["2020-04-21",61.9982,62.4859,61.1027,61.4307,475818.0],["2020-04-22",62.4593,63.3017,61.9362,63.0179,526087.0],["2020-04-23",63.6475,63.6475,62.344,62.4239,413994.0],["2020-04-24",62.5036,63.1155,62.2199,62.8406,329346.0],["2020-04-27",63.1066,63.5677,62.6278,63.4436,558444.0],["2020-04-28",64.4101,64.4278,63.213,63.2574,644536.0],["2020-04-29",64.144,64.6849,63.0534,63.7184,502975.0],["2020-04-30",63.2042,63.4081,62.2465,62.5214,479574.0],["2020-05-01",62.078,62.078,60.7125,61.2534,357080.0],["2020-05-04",61.4219,61.9716,60.9164,61.8918,537354.0],["2020-05-05",63.1332,63.1332,60.4642,61.883,902138.0],["2020-05-06",61.2268,62.1667,60.1627,60.1982,641551.0],["2020-05-07",60.9519,61.3687,60.4199,60.5884,531480.0],["2020-05-08",61.0672,61.0672,60.1096,60.5174,817587.0],["2020-05-11",60.1627,60.7657,59.8347,60.4731,429787.0],["2020-05-12",60.8101,60.8101,59.2406,59.2672,431231.0],["2020-05-13",59.2583,59.2938,57.7509,57.9549,596193.0],["2020-05-14",57.6623,58.7706,57.1657,58.7352,550066.0],["2020-05-15",58.3628,58.948,57.946,58.877,350051.0],["2020-05-18",59.879,60.5174,59.6307,60.1894,254425.0],["2020-05-19",59.9677,60.9253,59.9677,60.2692,645210.0],["2020-05-20",61.0449,61.4551,59.7698,59.8322,487856.0],["2020-05-21",59.6717,59.7252,59.0119,59.0297,580111.0],["2020-05-22",58.9049,59.2437,58.5036,59.0654,283026.0],["2020-05-26",60.0284,60.1622,59.3507,59.4042,536198.0],["2020-05-27",59.7252,60.073,58.1202,58.8157,924287.0],["2020-05-28",59.5647,60.6793,59.003,60.3138,1063922.0],["2020-05-29",60.2959,60.3405,59.2616,60.0641,1300820.0],["2020-06-01",59.9392,61.036,59.8411,60.8755,502879.0],["2020-06-02",61.5264,62.6767,61.1519,62.65,909554.0],["2020-06-03",62.9799,63.3187,62.4538,63.1671,459544.0],["2020-06-04",62.8194,63.1226,62.1239,62.2487,679974.0],["2020-06-05",63.1226,63.6397,62.4449,63.2652,488048.0],["2020-06-08",63.0958,63.1137,61.6602,61.794,613913.0],["2020-06-09",61.4283,61.9455,60.8042,61.7672,461662.0],["2020-06-10",62.1774,62.8818,61.9277,62.5608,572118.0],["2020-06-11",61.5264,61.7672,59.7876,59.859,573659.0],["2020-06-12",60.6348,61.1252,59.2705,60.1354,377015.0],["2020-06-15",59.5023,60.6347,59.1278,60.3851,567014.0],["2020-06-16",61.7048,61.7226,60.2068,60.5278,611505.0],["2020-06-17",60.9468,61.2678,60.6348,60.8844,285337.0],["2020-06-18",60.4921,61.1074,60.4208,60.7864,351688.0],["2020-06-19",61.3659,61.4105,60.1533,60.18,386741.0],["2020-06-22",60.394,61.4105,60.1443,61.2144,430557.0],["2020-06-23",61.4105,61.7761,60.6169,60.6437,665818.0],["2020-06-24",60.3048,60.4653,59.1635,59.4666,377400.0],["2020-06-25",59.538,59.9214,58.8781,59.8322,730339.0],["2020-06-26",59.8412,60.4475,59.3686,59.431,396082.0],["2020-06-29",60.0284,60.2067,59.4399,59.645,578185.0],["2020-06-30",59.6717,60.8309,59.6539,60.608,510005.0],["2020-07-01",60.9023,61.1609,60.4832,60.715,418905.0],["2020-07-02",60.8666,60.8844,60.0998,60.1711,471774.0],["2020-07-06",60.6882,60.9825,60.2246,60.5634,610927.0],["2020-07-07",60.2781,60.6883,59.4756,59.5469,859478.0],["2020-07-08",59.5112,60.5813,59.5112,60.4743,393097.0],["2020-07-09",60.4475,60.9825,59.5469,60.5278,783497.0],["2020-07-10",60.6258,60.822,60.0908,60.2692,321064.0],["2020-07-13",60.394,61.0717,60.0106,60.073,538317.0],["2020-07-14",60.0998,61.0093,59.6361,60.9023,406097.0],["2020-07-15",61.571,62.4359,61.2322,62.2219,578859.0],["2020-07-16",61.9545,62.6856,61.7494,62.213,449143.0],["2020-07-17",62.436,63.1671,62.2755,63.0958,404749.0],["2020-07-20",63.0156,63.3098,62.5875,62.9799,382793.0],["2020-07-21",63.3098,63.3098,62.436,62.65,355540.0],["2020-07-22",62.3646,62.7748,61.9455,62.7659,279559.0],["2020-07-23",62.4181,62.864,61.6334,61.7137,483811.0],["2020-07-24",61.464,61.5086,60.715,60.8666,558251.0],["2020-07-27",61.0806,61.1698,60.7952,61.0449,394734.0],["2020-07-28",61.1073,61.5086,60.715,61.2857,626913.0],["2020-07-29",61.2589,62.5162,61.2589,62.3825,365170.0],["2020-07-30",61.5889,62.0793,61.1698,62.0347,275803.0],["2020-07-31",61.8385,62.2933,61.5443,62.2754,406001.0],["2020-08-03",62.6589,63.4168,62.6054,62.7035,261936.0],["2020-08-04",62.8461,63.3455,62.6054,63.2296,597156.0],["2020-08-05",62.6321,63.7557,61.9723,63.72,896457.0],["2020-08-06",63.9786,66.288,63.9072,66.2791,1048900.0],["2020-08-07",66.2078,66.7606,66.0027,66.7606,734480.0],["2020-08-10",66.6536,66.7963,66.0205,66.1989,613527.0],["2020-08-11",66.297,67.0103,65.9581,66.4486,481885.0],["2020-08-12",66.725,68.009,66.725,67.5007,369888.0],["2020-08-13",67.2243,67.6077,66.725,67.1173,474855.0],["2020-08-14",66.8587,67.6077,66.7606,67.0192,368733.0],["2020-08-17",67.2154,67.2868,66.9301,67.153,282737.0],["2020-08-18",67.1976,67.6077,67.0014,67.4116,331272.0],["2020-08-19",67.8417,68.5766,67.4295,68.1106,2075554.0],["2020-08-20",68.0031,68.9978,67.7073,68.9351,365170.0],["2020-08-21",68.8634,69.4011,68.1733,69.2129,343502.0],["2020-08-24",69.4011,69.4639,68.8007,69.3205,281292.0],["2020-08-25",69.2936,69.3384,68.3974,68.4422,339458.0],["2020-08-26",68.6394,69.1861,68.263,69.1502,503553.0],["2020-08-27",69.2129,69.6072,68.8992,69.2756,336376.0],["2020-08-28",69.2846,69.2846,68.6663,69.0695,264632.0],["2020-08-31",69.1143,69.195,68.4422,68.4422,322316.0],["2020-09-01",68.5498,69.8492,68.1733,69.679,386837.0],["2020-09-02",69.9568,71.077,69.8851,70.9695,340132.0],["2020-09-03",70.8171,70.8171,68.9799,69.2756,484678.0],["2020-09-04",69.428,69.6341,67.6894,68.0837,443750.0],["2020-09-08",67.5191,68.0389,67.0531,67.5012,435565.0],["2020-09-09",68.03,69.3384,67.6625,68.962,385489.0],["2020-09-10",69.0606,69.186,67.779,67.9135,361414.0],["2020-09-11",68.245,68.8365,68.0927,68.5677,258277.0],["2020-09-14",68.9889,69.6969,68.729,69.5624,335509.0],["2020-09-15",69.8851,70.9157,69.8851,70.3511,460121.0],["2020-09-16",70.7006,71.2114,69.6252,69.661,221586.0],["2020-09-17",68.8634,69.5087,68.7559,69.3115,283411.0],["2020-09-18",69.3743,69.9747,68.9889,69.437,363436.0],["2020-09-21",68.8634,69.0606,68.263,69.0158,363821.0],["2020-09-22",69.2039,70.136,69.1054,70.0464,275803.0],["2020-09-23",70.145,70.602,69.4459,69.4728,432676.0],["2020-09-24",69.0964,69.4907,68.8455,69.428,491419.0],["2020-09-25",69.5176,70.6199,69.1771,70.4676,283026.0],["2020-09-28",71.077,71.8477,70.9067,71.8298,524739.0],["2020-09-29",71.6954,72.2152,71.3638,71.5878,432194.0],["2020-09-30",71.534,72.0807,71.1935,71.4892,487567.0],["2020-10-01",71.8477,72.5199,71.6058,72.1793,399645.0],["2020-10-02",71.7581,72.2779,71.086,71.8029,399838.0],["2020-10-05",72.018,72.7618,71.8925,72.6812,211860.0],["2020-10-06",72.735,72.8873,71.9553,72.0628,221586.0],["2020-10-07",72.493,72.7797,72.1166,72.7618,235646.0],["2020-10-08",72.9859,73.2548,72.8604,73.1562,441150.0],["2020-10-09",73.4788,74.1151,73.2637,73.8104,405327.0],["2020-10-12",74.2226,74.8051,73.891,74.4019,164673.0],["2020-10-13",74.5542,74.6259,74.0882,74.3123,278211.0],["2020-10-14",74.3391,74.7155,73.7745,74.0972,229868.0],["2020-10-15",73.667,74.5004,73.434,74.2854,298723.0],["2020-10-16",74.4377,75.0561,74.1599,74.1778,247973.0],["2020-10-19",74.4736,74.5363,73.3533,73.425,455114.0],["2020-10-20",73.8463,74.2137,73.3533,73.8104,272240.0],["2020-10-21",73.9448,74.5901,73.7387,73.7387,264921.0],["2020-10-22",73.6401,74.1778,73.3354,73.4161,399356.0],["2020-10-23",73.5505,73.7208,72.5557,73.4429,262418.0],["2020-10-26",72.8515,73.0755,71.9374,72.5826,234394.0],["2020-10-27",72.5378,73.1562,71.9105,72.0449,325590.0],["2020-10-28",70.9784,71.3279,69.8851,69.9747,498834.0],["2020-10-29",70.0643,70.3959,69.6073,69.8134,240172.0],["2020-10-30",69.4818,70.2435,69.0964,69.7686,353036.0],["2020-11-02",70.4407,71.4803,70.3152,70.8171,527435.0],["2020-11-03",72.2779,74.375,72.1345,73.8014,743147.0],["2020-11-04",74.4646,76.257,74.1689,75.3339,484582.0],["2020-11-05",76.3108,77.0456,75.8985,76.8933,471774.0],["2020-11-06",76.9919,78.0763,76.7858,77.906,305367.0],["2020-11-09",80.254,80.254,75.4952,75.5221,545828.0],["2020-11-10",75.4594,75.6386,74.2047,74.6797,449432.0],["2020-11-11",75.4683,76.1763,74.9934,75.7999,754414.0],["2020-11-12",76.015,76.1315,74.151,74.6797,394830.0],["2020-11-13",74.6887,75.0382,74.1778,74.4826,291885.0],["2020-11-16",74.2675,74.5811,72.9411,73.4878,460218.0],["2020-11-17",73.7566,73.7566,72.4661,72.493,389534.0],["2020-11-18",72.6551,72.6551,71.5746,72.3219,495271.0],["2020-11-19",72.412,72.7001,71.4845,72.6551,246528.0],["2020-11-20",72.9612,72.9612,72.0608,72.6821,311242.0],["2020-11-23",72.7541,73.0692,72.0878,72.1328,334643.0],["2020-11-24",72.529,72.6371,71.4395,71.5836,342443.0],["2020-11-25",71.9617,72.2319,71.4125,72.0338,484582.0],["2020-11-27",72.1238,72.1238,71.3494,71.9077,157258.0],["2020-11-30",72.2229,72.3039,71.2504,71.4305,365747.0],["2020-12-01",71.9617,71.9887,71.3675,71.8087,356695.0],["2020-12-02",71.8087,72.529,71.3675,72.1058,554303.0],["2020-12-03",71.8537,72.556,71.8537,72.412,248743.0],["2020-12-04",72.6821,73.6005,72.538,73.3754,284567.0],["2020-12-07",73.0062,73.1503,72.547,72.8082,370274.0],["2020-12-08",72.6371,73.0693,72.3039,72.556,404845.0],["2020-12-09",72.574,72.9252,72.3129,72.7001,298723.0],["2020-12-10",72.8261,72.8261,72.0428,72.4029,235742.0],["2020-12-11",72.0968,72.9342,71.8717,72.8261,193756.0],["2020-12-14",72.7181,73.2764,72.3039,72.394,268581.0],["2020-12-15",72.529,73.1323,72.439,72.8712,241135.0],["2020-12-16",73.3124,73.3844,71.8627,72.2319,269351.0],["2020-12-17",72.511,73.6545,72.1238,72.565,244217.0],["2020-12-18",72.6551,72.8892,72.0428,72.7901,206564.0],["2020-12-21",72.0518,72.3579,70.8722,72.0788,331946.0],["2020-12-22",71.5565,72.2679,71.5565,71.6106,239306.0],["2020-12-23",71.9708,72.403,71.8267,71.9347,304886.0],["2020-12-24",72.0248,72.601,71.5566,72.574,85707.0],["2020-12-28",72.8171,73.0692,72.637,73.0152,162266.0],["2020-12-29",73.4294,73.8346,73.1053,73.4744,291885.0],["2020-12-30",73.7806,74.0958,73.5555,73.8436,297182.0],["2020-12-31",73.7806,74.1318,73.6005,73.7356,369985.0],["2021-01-04",73.8256,74.3208,72.457,72.8442,630380.0],["2021-01-05",72.547,74.1318,72.547,73.8976,476204.0],["2021-01-06",73.6275,73.9967,72.61,73.0512,798616.0],["2021-01-07",72.6371,73.2493,71.9707,72.601,724465.0],["2021-01-08",72.7451,73.0332,72.0067,72.592,392711.0],["2021-01-11",72.2679,72.493,71.7006,71.7457,241713.0],["2021-01-12",71.7006,71.7006,70.8542,71.3224,222453.0],["2021-01-13",71.2594,71.8627,70.7641,71.5385,455018.0],["2021-01-14",71.2414,71.6736,70.6111,70.7191,468885.0],["2021-01-15",70.395,72.556,70.2689,72.475,621520.0],["2021-01-19",72.448,73.1323,71.8897,72.475,443847.0],["2021-01-20",72.7091,74.1137,72.619,73.9247,288515.0],["2021-01-21",73.7446,73.8886,73.1053,73.3934,268966.0],["2021-01-22",73.3124,73.8346,73.0423,73.3844,314034.0],["2021-01-25",73.5915,74.9691,73.3934,74.8251,542747.0],["2021-01-26",74.7441,74.8791,73.8616,74.4559,289863.0],["2021-01-27",73.8166,73.9337,71.9798,72.0968,547754.0],["2021-01-28",72.2679,74.3028,72.2049,73.7626,377015.0],["2021-01-29",73.5195,74.0147,72.7631,73.4294,560466.0],["2021-02-01",74.609,75.7705,74.1498,75.1853,432291.0],["2021-02-02",75.6805,76.725,75.5274,76.2928,470522.0],["2021-02-03",75.9146,76.2387,75.1943,76.1037,265788.0],["2021-02-04",75.8516,76.2297,75.3833,75.5454,563837.0],["2021-02-05",75.6895,76.1127,75.4103,75.8245,408119.0],["2021-02-08",76.0407,76.2478,74.8881,75.1853,506249.0],["2021-02-09",75.3113,75.6355,74.708,75.0412,507983.0],["2021-02-10",75.0682,75.3383,73.9427,74.2038,227557.0],["2021-02-11",74.3748,74.8251,73.9607,74.5189,313745.0],["2021-02-12",74.2308,74.735,73.5195,74.5369,304597.0],["2021-02-16",74.8071,74.9061,73.9157,74.1138,318753.0],["2021-02-17",73.6996,73.9787,73.2133,73.9517,280715.0],["2021-02-18",74.0057,74.2578,73.4925,74.0958,239691.0],["2021-02-19",74.3839,74.4739,73.6725,73.7626,252691.0],["2021-02-22",73.3934,74.0867,72.1778,72.3579,792645.0],["2021-02-23",74.735,81.011,74.735,80.0025,2392285.0],["2021-02-24",80.1466,80.4257,78.2467,80.2636,864004.0],["2021-02-25",80.5698,80.939,79.3992,79.8134,553725.0],["2021-02-26",79.9395,80.0745,78.2107,78.2377,553340.0],["2021-03-01",78.85,79.6333,77.6884,79.3182,689604.0],["2021-03-02",79.6243,80.8759,78.823,80.0205,521946.0],["2021-03-03",79.7684,79.7684,78.2467,78.7779,598119.0],["2021-03-04",79.2167,79.3614,77.0275,77.9773,704435.0],["2021-03-05",78.3754,78.8729,77.3079,78.1492,536487.0],["2021-03-08",77.9321,78.3482,77.4436,77.507,656092.0],["2021-03-09",78.2759,79.9856,78.0678,78.9634,508271.0],["2021-03-10",78.9996,79.3795,78.2397,78.6829,1076634.0],["2021-03-11",78.8729,79.5333,78.6287,78.9543,695093.0],["2021-03-12",78.7191,79.3524,77.9412,79.3433,455403.0],["2021-03-15",79.4247,79.9946,78.9,79.3071,453092.0],["2021-03-16",79.4428,80.257,79.2528,79.9222,486700.0],["2021-03-17",79.3976,79.678,78.5834,79.4157,594460.0],["2021-03-18",79.1624,79.8409,78.9001,79.6237,517035.0],["2021-03-19",79.3524,79.7052,78.9,79.0448,521079.0],["2021-03-22",79.0448,80.1213,78.6558,79.5242,401667.0],["2021-03-23",79.3886,80.6279,79.2438,80.1937,411490.0],["2021-03-24",80.2298,80.2298,79.0086,79.1895,451743.0],["2021-03-25",78.9905,79.8771,78.8639,79.5695,459255.0],["2021-03-26",79.678,80.1303,79.3524,80.076,392230.0],["2021-03-29",79.5966,80.2479,78.891,79.9946,485063.0],["2021-03-30",79.8318,80.3384,79.1805,79.271,405712.0],["2021-03-31",79.3886,79.7504,78.8548,79.2167,370659.0],["2021-04-01",79.4247,81.1345,79.3071,81.044,355058.0],["2021-04-05",81.053,81.9757,81.053,81.7134,318079.0],["2021-04-06",81.7948,82.3014,81.2973,81.7224,234876.0],["2021-04-07",81.8853,81.9667,81.0711,81.2973,249032.0],["2021-04-08",81.6863,82.4552,81.6682,81.9215,268773.0],["2021-04-09",82.03,82.3557,81.4511,82.3557,228809.0],["2021-04-12",81.9938,82.7085,81.9938,82.229,257506.0],["2021-04-13",82.2019,83.215,82.0209,82.9527,303345.0],["2021-04-14",82.6361,82.9798,82.2381,82.3828,259817.0],["2021-04-15",83.007,83.6583,82.6723,83.1155,323568.0],["2021-04-16",82.9437,84.0021,82.9437,83.7578,304501.0],["2021-04-19",83.6764,83.8392,82.8894,83.1879,224764.0],["2021-04-20",82.6994,83.3417,82.6361,82.9527,391845.0],["2021-04-21",82.8984,83.6131,82.7899,83.4774,367481.0],["2021-04-22",83.405,83.4864,82.7899,82.9798,300649.0],["2021-04-23",83.2784,83.2784,82.8441,83.1155,388282.0],["2021-04-26",82.817,83.3507,82.817,83.2603,290922.0],["2021-04-27",83.3507,84.192,83.1879,83.9206,400127.0],["2021-04-28",83.9297,84.0021,83.4141,83.4322,294774.0],["2021-04-29",83.8573,84.3006,83.7126,84.2644,273396.0],["2021-04-30",84.0563,84.0563,83.4321,83.8664,299975.0],["2021-05-03",83.7126,85.1871,83.7126,84.581,508368.0],["2021-05-04",85.4766,89.683,85.4766,87.4939,1590009.0],["2021-05-05",87.0054,87.4034,85.6123,86.6978,1055930.0],["2021-05-06",86.9239,87.2586,86.345,86.6345,445580.0],["2021-05-07",86.8425,88.0728,86.8335,87.9281,398104.0],["2021-05-10",88.2266,88.3532,87.0868,87.0868,492093.0],["2021-05-11",86.2183,87.2315,85.6303,86.9692,470522.0],["2021-05-12",86.5712,86.8425,84.771,84.8072,585215.0],["2021-05-13",85.0785,85.3771,84.78,85.1961,564125.0],["2021-05-14",85.7751,86.1279,85.359,85.7299,1707303.0],["2021-05-17",85.6394,85.9379,85.2233,85.8384,333391.0],["2021-05-18",86.3631,86.3631,85.0966,85.4132,380481.0],["2021-05-19",84.5729,85.009,83.7825,84.9726,405712.0],["2021-05-20",85.4269,86.617,85.336,86.3081,215038.0],["2021-05-21",86.5989,86.6443,86.0992,86.2445,313071.0],["2021-05-24",86.3444,86.9895,86.3444,86.7351,176999.0],["2021-05-25",86.8169,88.1251,86.6261,87.8526,666492.0],["2021-05-26",87.9252,88.3432,87.4982,88.0524,652336.0],["2021-05-27",87.9434,89.0336,87.9434,88.4522,813446.0],["2021-05-28",88.8792,89.8785,88.6793,89.0064,685656.0],["2021-06-01",89.3425,89.715,88.9428,89.0791,246817.0],["2021-06-02",89.0882,89.9785,88.8883,89.8059,509042.0],["2021-06-03",89.4788,89.7514,89.0609,89.0609,343791.0],["2021-06-04",89.5424,89.6878,89.2608,89.497,265499.0],["2021-06-07",89.3698,89.3698,87.9434,88.2796,489108.0],["2021-06-08",88.5431,89.3335,88.3886,89.1427,379422.0],["2021-06-09",89.497,89.497,88.0979,88.4249,561333.0],["2021-06-10",88.0979,89.1608,88.0979,88.9246,276477.0],["2021-06-11",89.0246,89.1609,88.434,88.8792,381348.0],["2021-06-14",88.8247,89.4061,88.6702,89.388,257506.0],["2021-06-15",89.4788,90.3237,89.4606,89.8786,279655.0],["2021-06-16",89.8695,90.3146,88.8792,88.9337,213401.0],["2021-06-17",88.8247,89.4606,88.6157,89.1427,240461.0],["2021-06-18",88.2523,88.7066,87.8889,88.2432,344176.0],["2021-06-21",88.7429,89.8604,88.3341,89.4606,210993.0],["2021-06-22",89.6333,89.8331,89.0972,89.4606,216675.0],["2021-06-23",89.6151,89.6151,88.6793,88.8247,256832.0],["2021-06-24",89.2517,89.4607,88.6157,88.7974,180755.0],["2021-06-25",88.7611,89.397,88.7611,89.2789,133376.0],["2021-06-28",89.3698,89.397,88.6248,89.1699,338398.0],["2021-06-29",89.0064,89.9512,88.8247,89.7877,324916.0],["2021-06-30",89.7604,90.2601,89.7241,90.2329,267810.0],["2021-07-01",90.3964,90.7235,89.9422,90.1965,202519.0],["2021-07-02",90.669,90.9143,90.4146,90.8688,186437.0],["2021-07-06",90.6962,90.6962,89.3516,90.4691,215519.0],["2021-07-07",90.8052,91.8409,90.6599,91.741,232661.0],["2021-07-08",90.996,91.1232,90.1329,90.9597,211090.0],["2021-07-09",90.8325,92.2861,90.8325,92.1771,210608.0],["2021-07-12",92.7585,92.7585,91.6502,92.0317,322798.0],["2021-07-13",92.1953,92.1953,91.5048,91.8591,147821.0],["2021-07-14",92.1407,92.1407,91.7047,92.0317,147050.0],["2021-07-15",92.059,92.5314,91.6229,91.7682,332042.0],["2021-07-16",91.9681,93.3945,91.6956,93.0129,309893.0],["2021-07-19",92.4405,92.5041,90.4055,91.4503,306812.0],["2021-07-20",91.4503,93.5398,91.4503,93.2309,330598.0],["2021-07-21",93.2037,94.3302,93.1946,94.1667,265788.0],["2021-07-22",94.2667,94.5755,93.9941,94.1849,179600.0],["2021-07-23",94.6119,95.1115,94.2394,94.9753,143006.0],["2021-07-26",94.6482,94.6482,93.7488,94.4484,185089.0],["2021-07-27",94.4938,95.2387,93.9577,94.9026,203675.0],["2021-07-28",94.7027,95.2478,94.4938,94.7845,381348.0],["2021-07-29",94.9844,96.2109,94.9844,95.9292,323568.0],["2021-07-30",95.9292,96.5652,95.7566,96.2926,259625.0],["2021-08-02",96.3926,96.6106,95.5567,95.5749,224090.0],["2021-08-03",95.8838,96.5379,95.0298,95.6567,425453.0],["2021-08-04",95.5204,96.4198,95.484,96.12,355925.0],["2021-08-05",98.9,102.7703,98.3186,101.8709,1385372.0],["2021-08-06",100.5444,101.9708,100.0357,101.8799,803527.0],["2021-08-09",102.2251,102.2251,100.7352,100.826,461662.0],["2021-08-10",100.817,103.5243,100.5989,102.6703,750273.0],["2021-08-11",103.6243,104.7417,103.2336,103.697,581074.0],["2021-08-12",103.7242,103.7424,102.8793,103.6152,279559.0],["2021-08-13",103.6061,104.4056,103.5788,104.1785,169488.0],["2021-08-16",104.1694,105.1869,103.4062,105.1778,389052.0],["2021-08-17",104.9234,105.523,104.3329,104.9325,1392980.0],["2021-08-18",105.0191,105.0191,102.8402,102.9769,620172.0],["2021-08-19",102.0743,103.4419,101.7552,102.8584,377689.0],["2021-08-20",103.0042,104.3171,102.3478,103.9889,355347.0],["2021-08-23",104.2715,105.0009,103.8065,104.6088,333776.0],["2021-08-24",104.6088,104.7183,103.8339,103.9342,459351.0],["2021-08-25",103.5968,104.5815,103.3689,104.3444,481211.0],["2021-08-26",104.618,105.1012,104.1348,104.1712,342443.0],["2021-08-27",104.4356,105.7394,104.0892,105.2015,491323.0],["2021-08-30",105.2015,106.4779,105.1741,105.9217,250669.0],["2021-08-31",106.259,107.581,106.1041,106.5417,584348.0],["2021-09-01",106.5872,109.0944,106.5872,108.6112,517516.0],["2021-09-02",109.3953,109.687,108.8574,108.8939,519346.0],["2021-09-03",108.046,108.8665,107.9183,108.3104,325398.0],["2021-09-07",108.4654,108.4654,107.2893,107.3166,301226.0],["2021-09-08",107.0431,108.9486,106.9519,108.6933,431906.0],["2021-09-09",108.5656,108.6659,107.8454,108.046,363725.0],["2021-09-10",108.4198,108.8027,108.1098,108.1554,366422.0],["2021-09-13",108.8939,109.5594,108.3468,108.6659,219564.0],["2021-09-14",108.6933,109.2403,107.9548,108.0095,365555.0],["2021-09-15",108.0369,108.7206,107.5992,108.4836,419483.0],["2021-09-16",108.4107,108.4927,107.5354,107.6539,270699.0],["2021-09-17",107.0796,107.8819,106.7422,106.9155,455306.0],["2021-09-20",105.5844,105.9308,104.2168,105.4476,330694.0],["2021-09-21",106.022,107.1616,105.6847,106.0402,324242.0],["2021-09-22",106.0402,106.9975,105.7849,106.1223,364977.0],["2021-09-23",107.4442,107.499,103.4328,103.5513,542265.0],["2021-09-24",103.1319,104.9644,102.8857,104.8733,486219.0],["2021-09-27",104.5268,104.6362,102.0561,103.2322,350628.0],["2021-09-28",102.0378,102.8219,101.4908,101.6458,387222.0],["2021-09-29",102.1199,102.3569,101.0714,101.117,359295.0],["2021-09-30",101.5455,102.1199,100.7068,100.725,575970.0],["2021-10-01",101.1353,101.1808,99.403,100.4333,593593.0],["2021-10-04",100.1506,100.7341,98.701,99.7586,386067.0],["2021-10-05",99.9957,101.0806,99.6219,100.6794,436624.0],["2021-10-06",101.0076,102.1017,100.5153,101.9011,661100.0],["2021-10-07",102.5484,104.3627,102.5484,103.606,393771.0],["2021-10-08",103.9251,103.9251,102.9404,103.843,314901.0],["2021-10-11",103.6971,104.8915,103.3051,104.2715,226690.0],["2021-10-12",104.4265,105.5115,103.9433,105.083,547177.0],["2021-10-13",105.6208,105.8943,105.1467,105.5388,481211.0],["2021-10-14",106.5417,107.2346,106.1861,106.6693,475529.0],["2021-10-15",107.0066,107.0066,106.104,106.177,361703.0],["2021-10-18",105.8761,107.2984,105.1103,106.9793,455499.0],["2021-10-19",107.3895,107.9092,107.2437,107.344,293330.0],["2021-10-20",107.6631,107.9366,106.9702,107.5901,498449.0],["2021-10-21",107.6813,108.8848,107.5901,108.0551,455499.0],["2021-10-22",107.736,109.2494,107.736,108.4107,558444.0],["2021-10-25",108.4471,109.0671,107.8181,108.4927,343984.0],["2021-10-26",108.9303,109.1035,107.9913,108.0186,528398.0],["2021-10-27",107.9457,108.6568,107.4716,107.7634,577222.0],["2021-10-28",107.2163,109.3771,106.9884,108.4198,551895.0],["2021-10-29",108.0004,110.0882,107.8363,109.7053,478226.0],["2021-11-01",108.8483,109.4318,106.569,108.2374,720131.0],["2021-11-02",110.1976,111.4466,107.3987,107.5993,792645.0],["2021-11-03",108.3468,108.5839,105.0647,105.2744,710116.0],["2021-11-04",105.5297,109.368,105.4476,108.4016,721383.0],["2021-11-05",108.2648,109.3133,107.5081,107.6357,390593.0],["2021-11-08",107.9092,109.8694,107.6904,109.6415,549392.0],["2021-11-09",109.7144,110.0791,108.5565,109.9241,469463.0],["2021-11-10",109.6688,110.6717,109.4682,109.7509,352073.0],["2021-11-11",109.6962,109.6962,108.3924,108.7936,261743.0],["2021-11-12",108.9941,109.6415,108.4654,109.3041,174014.0],["2021-11-15",109.4956,109.9788,109.3953,109.7053,159665.0],["2021-11-16",109.3771,111.082,109.3771,110.3799,1282331.0],["2021-11-17",110.5309,110.5309,109.5795,110.2107,217831.0],["2021-11-18",110.3845,112.2872,110.1833,111.6835,359103.0],["2021-11-19",111.6011,113.0648,111.2352,112.8361,320005.0],["2021-11-22",112.8361,112.955,110.8236,110.9151,306330.0],["2021-11-23",110.3388,111.162,109.6893,111.1163,435854.0],["2021-11-24",110.8602,111.4731,109.9271,111.4548,178925.0],["2021-11-26",110.2473,111.3542,109.5429,109.8265,197126.0],["2021-11-29",110.6864,112.2964,110.1009,111.8939,237957.0],["2021-11-30",111.6286,111.7658,109.0124,109.3691,369118.0],["2021-12-01",110.6132,111.6194,108.6465,108.7196,312012.0],["2021-12-02",109.2136,110.8419,108.9849,110.3937,444136.0],["2021-12-03",110.9334,111.0706,107.8964,108.8294,392423.0],["2021-12-06",108.8934,109.36,108.2074,108.8934,224090.0],["2021-12-07",110.0735,111.4914,110.0094,110.9791,384237.0],["2021-12-08",111.1255,111.656,110.3754,111.5828,277151.0],["2021-12-09",111.7201,111.8298,110.165,110.2016,145702.0],["2021-12-10",110.412,111.1621,110.0369,110.4303,170162.0],["2021-12-13",110.1558,110.7779,109.36,109.6253,412742.0],["2021-12-14",109.0398,109.6161,107.3017,107.7408,349473.0],["2021-12-15",107.3475,108.0153,106.7895,107.686,525220.0],["2021-12-16",108.0427,108.5001,106.6889,106.9999,366999.0],["2021-12-17",105.9296,106.9724,104.8685,105.0423,556133.0],["2021-12-20",104.0178,105.2984,103.7433,104.8502,720517.0],["2021-12-21",105.6186,105.6186,104.6124,105.5454,462336.0],["2021-12-22",105.1704,106.7163,105.0331,106.6614,244987.0],["2021-12-23",107.3292,107.3292,106.6431,106.8993,268196.0],["2021-12-27",107.1828,108.5458,106.9541,108.3812,132413.0],["2021-12-28",108.9209,108.9209,107.1005,108.5092,131161.0],["2021-12-29",108.4544,109.0124,107.997,108.5184,303730.0],["2021-12-30",108.7013,109.0581,108.4818,108.5184,156006.0],["2021-12-31",108.6647,109.7076,108.5001,109.424,230157.0],["2022-01-03",109.0307,109.113,106.3962,107.1737,357273.0],["2022-01-04",108.1434,108.244,106.0303,106.1858,492189.0],["2022-01-05",105.8198,105.9662,102.8834,102.8926,465514.0],["2022-01-06",101.9687,104.5117,101.9687,103.3591,318560.0],["2022-01-07",103.6335,103.6335,102.5999,103.0572,279077.0],["2022-01-10",102.2157,102.5724,99.8647,101.5296,400319.0],["2022-01-11",101.7674,103.0115,101.3466,102.673,417075.0],["2022-01-12",102.6822,103.3774,101.987,103.0207,391363.0],["2022-01-13",102.92,103.478,101.246,101.3741,369792.0],["2022-01-14",100.6423,101.31,99.7001,100.2672,292656.0],["2022-01-18",99.1787,99.325,98.1267,98.3828,424298.0],["2022-01-19",98.831,99.2793,97.8431,98.1907,533791.0],["2022-01-20",98.7853,99.4531,97.5686,97.651,340228.0],["2022-01-21",97.3674,97.7791,96.4252,96.6631,449817.0],["2022-01-24",95.5196,97.3583,94.1292,97.2668,496234.0],["2022-01-25",96.1142,96.9832,94.925,95.9953,392326.0],["2022-01-26",96.846,97.5046,95.4464,95.7483,615357.0],["2022-01-27",96.2789,96.5716,94.4128,94.4676,499990.0],["2022-01-28",94.6231,95.8947,93.1595,95.8947,521079.0],["2022-01-31",95.666,98.4651,95.666,98.209,512509.0],["2022-02-01",98.0078,98.8585,96.9009,98.3371,626720.0],["2022-02-02",98.456,99.8464,98.456,99.1421,480537.0],["2022-02-03",98.8402,98.9317,97.0473,97.2302,425261.0],["2022-02-04",96.6905,97.1662,95.483,96.4618,413994.0],["2022-02-07",95.9313,96.7911,95.8398,96.0685,498449.0],["2022-02-08",93.8273,94.6231,90.8086,94.367,1167734.0],["2022-02-09",96.8277,97.9529,96.1051,96.2697,623350.0],["2022-02-10",95.236,96.9009,94.6323,95.3458,476781.0],["2022-02-11",95.6477,95.9861,93.7907,94.12,496812.0],["2022-02-14",93.7633,94.0743,92.5924,93.068,585215.0],["2022-02-15",94.0468,94.8335,93.1778,93.7175,412068.0],["2022-02-16",93.1778,94.431,92.6015,93.8822,395986.0],["2022-02-17",93.4797,93.7724,91.8789,92.1258,452706.0],["2022-02-18",91.705,92.4551,90.9549,91.6501,466477.0],["2022-02-22",91.2385,92.4826,90.2689,90.8086,1569690.0],["2022-02-23",91.4104,91.7596,90.1608,90.3905,387511.0],["2022-02-24",88.5711,92.4855,88.1576,92.265,544288.0],["2022-02-25",92.5682,92.9909,91.438,92.9817,298530.0],["2022-02-28",92.2007,92.9726,91.6953,92.8531,493730.0],["2022-03-01",92.8623,94.0017,92.7336,93.726,406771.0],["2022-03-02",94.2682,95.766,93.579,95.4352,346584.0],["2022-03-03",95.7292,96.354,94.8746,95.7659,361029.0],["2022-03-04",95.4903,97.9529,95.0216,97.6772,480152.0],["2022-03-07",97.3648,97.714,96.3724,96.5378,386645.0],["2022-03-08",96.1427,96.5286,93.6433,94.1212,470522.0],["2022-03-09",95.2422,96.4551,94.8195,96.0784,299204.0],["2022-03-10",95.3065,95.4903,93.7352,94.9114,309990.0],["2022-03-11",96.0324,97.2086,95.1319,95.1503,592630.0],["2022-03-14",95.3065,95.8578,93.4412,94.213,367673.0],["2022-03-15",94.746,95.2238,93.6801,94.5255,423720.0],["2022-03-16",94.8011,96.1151,93.9466,95.7108,535332.0],["2022-03-17",95.7384,98.5961,95.6465,98.348,372392.0],["2022-03-18",98.2837,99.9377,97.9896,99.6988,527243.0],["2022-03-21",99.1382,99.1382,98.008,99.0096,292174.0],["2022-03-22",99.175,99.2301,97.7783,98.0907,470426.0],["2022-03-23",97.6956,98.5961,96.9972,97.0708,396756.0],["2022-03-24",97.4016,97.567,96.1978,97.4751,415149.0],["2022-03-25",97.7691,97.8978,96.8043,97.3464,271373.0],["2022-03-28",97.0983,98.7891,96.8135,98.7064,351399.0],["2022-03-29",99.6988,100.0939,98.6512,99.2393,293619.0],["2022-03-30",99.322,100.783,99.0647,100.2501,279559.0],["2022-03-31",100.489,101.2884,99.8366,100.0204,377496.0],["2022-04-01",99.8642,100.0204,98.8258,99.2577,332524.0],["2022-04-04",99.3036,100.2409,99.3036,99.8366,256832.0],["2022-04-05",99.956,100.9668,99.7723,100.2133,293811.0],["2022-04-06",99.5333,99.8182,98.3112,99.3312,236224.0],["2022-04-07",99.1383,100.2042,98.7156,99.9193,301419.0],["2022-04-08",99.6712,100.4798,99.5885,99.9652,275803.0],["2022-04-11",98.9728,99.5793,98.3204,98.881,194622.0],["2022-04-12",99.2485,99.4507,97.3097,97.521,226016.0],["2022-04-13",97.4107,100.3971,97.4107,100.0479,598601.0],["2022-04-14",100.2225,100.4339,97.6772,97.861,282159.0],["2022-04-18",97.7048,97.8059,96.5929,96.8778,254232.0],["2022-04-19",96.6756,97.8059,96.3265,97.7875,183355.0],["2022-04-20",98.2286,98.7707,97.6588,98.2469,212149.0],["2022-04-21",98.7156,98.7156,95.8303,96.2346,330309.0],["2022-04-22",95.5546,96.2254,94.0476,94.0844,309316.0],["2022-04-25",93.5882,95.4535,93.432,95.3433,298915.0],["2022-04-26",94.4612,95.1319,92.3202,92.4212,359103.0],["2022-04-27",92.458,94.3784,92.412,93.6158,362858.0],["2022-04-28",94.0293,95.1227,93.7076,94.5806,259625.0],["2022-04-29",94.1671,94.599,91.6034,91.8515,443076.0],["2022-05-02",91.3002,92.2926,90.1056,91.5483,604186.0],["2022-05-03",91.2542,92.6969,90.8959,91.0337,599082.0],["2022-05-04",90.9694,91.2267,87.2847,89.6554,845321.0],["2022-05-05",88.6446,88.8376,86.0717,86.9814,828854.0],["2022-05-06",86.5863,87.3306,85.4193,86.7333,827024.0],["2022-05-09",86.0993,88.1852,85.8053,86.5587,677471.0],["2022-05-10",87.4133,88.1208,84.8772,86.1085,683056.0],["2022-05-11",85.888,87.0917,84.8496,85.0702,508753.0],["2022-05-12",84.1329,86.0166,84.1237,85.4285,504516.0],["2022-05-13",85.989,88.2954,85.989,87.156,531672.0],["2022-05-16",86.9538,88.4792,86.6506,88.0473,377303.0],["2022-05-17",89.2143,89.2327,88.0565,88.8284,346199.0],["2022-05-18",87.9738,88.3138,86.8068,87.0917,784652.0],["2022-05-19",86.9998,88.3873,86.522,87.8544,628935.0],["2022-05-20",88.6446,88.9203,87.3857,88.9203,382889.0],["2022-05-23",89.1316,89.5267,88.2862,89.4532,148591.0],["2022-05-24",89.0581,89.4624,88.5343,88.7273,947303.0],["2022-05-25",88.4827,88.9812,87.2918,87.9934,1585002.0],["2022-05-26",88.1504,90.1997,88.0303,89.8212,321931.0],["2022-05-27",90.4674,91.4367,90.2182,91.1598,287648.0],["2022-05-31",90.772,92.1844,90.1812,91.4275,516457.0],["2022-06-01",91.4644,91.7875,90.4305,90.652,367577.0],["2022-06-02",90.9197,93.0337,90.6613,92.9691,265018.0],["2022-06-03",92.1937,92.9968,91.8798,92.1845,287359.0],["2022-06-06",92.7568,93.7353,92.2675,92.3414,335606.0],["2022-06-07",92.1752,92.6922,91.5567,92.5722,237283.0],["2022-06-08",92.1014,92.166,91.2982,91.4829,191733.0],["2022-06-09",91.7044,93.0153,91.5936,91.7137,489397.0],["2022-06-10",90.4582,90.9382,89.0273,90.1997,372970.0],["2022-06-13",87.6426,89.8212,87.6426,88.9165,756051.0],["2022-06-14",89.5904,90.2182,88.5104,89.6181,682671.0],["2022-06-15",90.4305,91.6213,89.3689,90.5413,802853.0],["2022-06-16",89.6735,90.1905,88.7781,89.055,624409.0],["2022-06-17",89.1196,91.9537,88.6396,90.9751,691723.0],["2022-06-21",91.5198,93.2461,91.3721,92.2491,468788.0],["2022-06-22",91.9629,93.7722,91.566,92.7199,601971.0],["2022-06-23",93.3753,94.3077,92.5999,94.243,533309.0],["2022-06-24",94.6492,96.3663,94.6492,96.1262,710309.0],["2022-06-27",96.1447,97.354,95.3231,96.2924,567496.0],["2022-06-28",96.2924,96.874,93.4399,93.4491,460796.0],["2022-06-29",93.6153,94.9538,93.3014,94.5661,349184.0],["2022-06-30",94.1415,96.3755,94.1415,96.2001,645884.0],["2022-07-01",95.5908,95.997,95.1385,95.6462,376629.0],["2022-07-05",93.7261,95.997,93.523,95.8862,521176.0],["2022-07-06",96.0616,97.2063,95.0093,96.8094,712716.0],["2022-07-07",96.5509,97.9079,96.1447,97.751,420735.0],["2022-07-08",97.1971,98.5079,97.1509,98.3049,418424.0],["2022-07-11",98.1572,98.6741,97.4833,97.7694,308160.0],["2022-07-12",97.6679,98.4249,96.6155,97.1509,477455.0],["2022-07-13",96.2093,97.5756,96.1539,96.8555,462047.0],["2022-07-14",95.9508,98.0279,95.3046,96.9386,547369.0],["2022-07-15",97.871,98.8403,97.6586,98.3141,572696.0],["2022-07-18",98.7295,98.9972,96.5693,96.8648,489300.0],["2022-07-19",97.631,98.8864,97.354,98.6649,383852.0],["2022-07-20",99.2188,99.6619,98.6556,98.6556,304019.0],["2022-07-21",98.9141,100.6404,98.3418,100.6127,366614.0],["2022-07-22",100.7512,101.4158,99.5603,100.1326,382311.0],["2022-07-25",100.1511,100.6496,99.708,100.3173,394156.0],["2022-07-26",100.1327,100.7881,99.5419,100.3727,377303.0],["2022-07-27",100.5019,102.2651,100.5019,102.0528,505768.0],["2022-07-28",101.6097,103.5483,101.6097,103.0959,976675.0],["2022-07-29",103.2436,104.3791,102.8652,103.6498,785134.0],["2022-08-01",103.299,103.4098,102.1082,102.8652,414186.0],["2022-08-02",102.6621,103.2713,102.3482,102.4774,418327.0],["2022-08-03",102.9482,103.5298,102.5605,102.6897,761348.0],["2022-08-04",102.4959,106.8992,101.6928,106.6685,872767.0],["2022-08-05",105.5792,106.5116,103.7237,105.2838,545251.0],["2022-08-08",105.6623,106.5485,104.9976,105.6069,419772.0],["2022-08-09",105.6992,105.9577,104.7668,105.1545,403882.0],["2022-08-10",106.3546,106.6777,105.4961,106.5761,269351.0],["2022-08-11",106.8439,107.3885,106.29,106.5115,423335.0],["2022-08-12",106.6039,107.7116,106.6039,107.5732,283218.0],["2022-08-15",107.8039,107.9516,106.9454,107.3608,301804.0],["2022-08-16",106.6408,108.3578,106.6408,107.8409,1403091.0],["2022-08-17",107.2339,108.1883,106.9837,107.6323,347450.0],["2022-08-18",107.4192,108.1328,107.0486,107.5119,315479.0],["2022-08-19",107.2988,107.7158,106.752,107.1968,363051.0],["2022-08-22",106.2701,107.2339,106.2701,106.4091,350339.0],["2022-08-23",105.8254,105.8439,104.7968,105.2601,259625.0],["2022-08-24",105.4362,105.8346,104.8246,104.9914,348413.0],["2022-08-25",105.5751,105.5751,104.5373,105.2971,257603.0],["2022-08-26",104.9913,105.3157,102.2577,102.5264,305078.0],["2022-08-29",102.1557,103.101,102.1557,102.3503,257121.0],["2022-08-30",102.8878,103.0639,101.6276,101.8407,279174.0],["2022-08-31",102.582,102.7025,101.5164,101.9519,440765.0],["2022-09-01",101.8314,102.3133,100.775,102.2206,432965.0],["2022-09-02",102.582,103.4346,100.8862,101.2105,289574.0],["2022-09-06",100.8492,102.9342,100.8306,102.4523,442980.0],["2022-09-07",102.7488,103.4438,102.1094,103.3512,421120.0],["2022-09-08",103.1658,104.0462,102.4986,103.796,228713.0],["2022-09-09",104.3519,105.0284,104.2037,104.7875,303827.0],["2022-09-12",105.4269,106.5759,105.2693,106.3535,455018.0],["2022-09-13",105.0099,105.5195,103.833,104.1481,384622.0],["2022-09-14",103.972,105.0099,103.5643,103.935,266462.0],["2022-09-15",103.833,104.2129,102.9434,103.5272,372681.0],["2022-09-16",102.5172,102.6376,101.8036,102.5635,371911.0],["2022-09-19",102.165,103.3789,101.9612,103.2955,244506.0],["2022-09-20",102.6191,102.8137,100.497,101.3032,303730.0],["2022-09-21",101.1457,102.3133,100.1542,100.1634,377015.0],["2022-09-22",99.8391,99.8391,96.9294,97.4483,499219.0],["2022-09-23",96.4567,97.9023,95.9841,96.8181,494501.0],["2022-09-26",96.5772,96.8645,95.5857,95.9656,342154.0],["2022-09-27",96.5494,97.0127,95.595,95.6227,491130.0],["2022-09-28",96.0768,97.5595,95.1594,97.1425,528976.0],["2022-09-29",96.7903,96.8181,95.6505,96.1231,318079.0],["2022-09-30",95.8915,97.2908,95.0482,95.0946,451551.0],["2022-10-03",95.7617,97.3649,95.2614,96.744,497197.0],["2022-10-04",97.7078,99.5148,97.7078,99.3016,440187.0],["2022-10-05",98.3657,99.6352,98.1896,99.0514,374318.0],["2022-10-06",98.7178,98.7178,96.707,97.0035,334161.0],["2022-10-07",96.4104,96.6884,94.1308,94.5571,467825.0],["2022-10-10",94.798,94.8536,93.408,94.1864,231987.0],["2022-10-11",93.7509,94.6312,93.1485,93.408,327805.0],["2022-10-12",93.4914,94.066,92.3794,92.3794,312108.0],["2022-10-13",90.6188,94.8629,90.4334,94.5478,410045.0],["2022-10-14",95.4096,95.5116,91.5547,91.7215,340132.0],["2022-10-17",93.0559,95.5023,93.0559,95.1687,340132.0],["2022-10-18",96.6884,96.8182,94.5478,95.4096,336376.0],["2022-10-19",94.937,95.2614,94.103,94.4644,289382.0],["2022-10-20",94.381,95.1687,93.2227,93.5748,254425.0],["2022-10-21",93.6953,95.2428,92.7779,94.9556,308545.0],["2022-10-24",95.2335,95.8822,94.3161,94.9741,543517.0],["2022-10-25",95.3633,97.2166,95.2058,97.0776,486219.0],["2022-10-26",97.2629,98.9588,97.0405,97.1517,361895.0],["2022-10-27",97.3927,98.4584,97.124,97.7912,348413.0],["2022-10-28",97.5502,99.7093,97.2074,99.3572,275225.0],["2022-10-31",98.7549,98.9865,97.8745,98.4861,514242.0],["2022-11-01",100.0708,100.1264,94.5942,95.2984,1186127.0],["2022-11-02",95.1316,96.846,93.1578,94.798,912057.0],["2022-11-03",93.8158,96.2251,93.5748,95.7803,721191.0],["2022-11-04",97.2444,97.819,96.5031,97.2908,901175.0],["2022-11-07",97.5132,98.0877,96.9108,97.6985,413416.0],["2022-11-08",98.1896,99.487,97.5966,99.1163,439610.0],["2022-11-09",99.0143,99.3665,98.412,98.4861,424009.0],["2022-11-10",101.1179,102.5913,101.1179,102.2299,441824.0],["2022-11-11",102.3967,102.8322,101.5627,101.8129,880182.0],["2022-11-14",101.748,102.3596,101.0345,101.0808,577415.0],["2022-11-15",102.2021,103.1844,101.7202,102.582,383659.0],["2022-11-16",102.8751,104.9778,102.596,104.6243,459736.0],["2022-11-17",103.4147,104.2614,103.4147,104.0753,398008.0],["2022-11-18",104.6429,105.8338,104.6429,105.6477,465322.0],["2022-11-21",105.9175,106.206,105.1639,105.7315,553918.0],["2022-11-22",105.9082,107.3411,105.8338,107.1829,412838.0],["2022-11-23",107.2573,108.1598,107.2387,107.462,1418692.0],["2022-11-25",107.9365,108.7646,107.7411,107.8621,253558.0],["2022-11-28",107.3783,108.9134,107.3783,108.0016,687389.0],["2022-11-29",107.6574,107.676,104.494,105.6012,1225899.0],["2022-11-30",105.6012,109.7229,105.6012,109.5275,490360.0],["2022-12-01",108.4854,109.6391,108.0109,109.0902,949614.0],["2022-12-02",108.5599,110.3276,108.1505,109.6391,591089.0],["2022-12-05",109.1088,109.695,107.7225,108.5785,582711.0],["2022-12-06",108.2621,108.2621,105.5174,106.2246,692686.0],["2022-12-07",106.0664,107.8156,106.0664,107.0061,529650.0],["2022-12-08",107.2852,107.7783,106.3455,107.0898,465514.0],["2022-12-09",107.2201,107.8342,106.7363,106.941,450010.0],["2022-12-12",107.4527,108.1598,106.9689,107.6016,307293.0],["2022-12-13",109.5647,109.8345,107.9737,108.4203,438743.0],["2022-12-14",108.2901,109.36,107.341,108.2435,292945.0],["2022-12-15",107.5178,107.7504,105.6942,106.0199,343791.0],["2022-12-16",105.3128,106.0571,105.1081,105.7315,372488.0],["2022-12-19",105.5454,105.8245,103.6938,103.9823,374029.0],["2022-12-20",103.4333,104.5312,103.2752,103.9078,340998.0],["2022-12-21",104.1312,105.3407,103.638,104.5591,291596.0],["2022-12-22",103.9171,104.7266,103.6473,104.2242,341865.0],["2022-12-23",103.7404,105.5826,103.5357,105.443,370851.0],["2022-12-27",105.1918,105.871,104.5405,105.7407,305464.0],["2022-12-28",105.6105,106.7549,104.5498,104.5498,343791.0],["2022-12-29",105.2104,106.4013,105.1174,106.3455,312012.0],["2022-12-30",105.8059,106.4665,105.6012,106.1315,681515.0],["2023-01-03",105.778,107.8063,105.778,107.2852,683152.0],["2023-01-04",108.2156,110.4021,108.1598,109.7787,1244292.0],["2023-01-05",108.8576,108.8762,106.5502,106.7828,421505.0],["2023-01-06",107.4434,109.146,106.7642,108.5599,327516.0],["2023-01-09",108.6808,109.4159,107.9737,108.0947,328865.0],["2023-01-10",107.9179,108.3552,107.0154,107.6667,293330.0],["2023-01-11",108.1505,109.2577,108.1133,108.6622,294967.0],["2023-01-12",108.5971,108.5971,107.1736,108.4668,347065.0],["2023-01-13",108.1412,109.8438,108.0947,109.6019,419098.0],["2023-01-17",110.1602,111.5279,109.9648,110.0206,406868.0],["2023-01-18",110.3742,110.8766,108.8762,108.9786,368059.0],["2023-01-19",109.0623,110.0299,108.532,108.8576,317309.0],["2023-01-20",108.9134,109.9462,108.2528,109.7601,358236.0],["2023-01-23",109.5182,110.5138,109.0437,109.2298,317309.0],["2023-01-24",109.2298,110.9138,108.4017,109.8997,481307.0],["2023-01-25",109.7415,109.8066,108.5041,109.6485,326650.0],["2023-01-26",110.1323,111.0534,109.8811,110.1602,314131.0],["2023-01-27",109.6671,110.3184,109.2484,109.8159,290633.0],["2023-01-30",109.5368,110.7742,109.4158,109.5926,412934.0],["2023-01-31",109.7415,110.6998,109.6578,110.6905,309219.0],["2023-02-01",110.3277,112.5885,110.1881,112.0024,389245.0],["2023-02-02",112.1606,113.277,111.7233,112.7002,546310.0],["2023-02-03",111.5744,112.9049,111.2488,111.6302,473796.0],["2023-02-06",110.951,111.6674,110.2067,110.2067,393000.0],["2023-02-07",109.4996,110.1974,108.625,109.6671,604668.0],["2023-02-08",109.5368,109.8159,108.5878,109.0995,737369.0],["2023-02-09",108.7832,109.3135,104.9871,106.9596,1778854.0],["2023-02-10",107.9272,112.4211,107.8063,112.114,1075093.0],["2023-02-13",112.4955,115.2681,112.4117,114.1237,855818.0],["2023-02-14",114.5424,116.1241,113.9935,115.4263,616994.0],["2023-02-15",114.9332,116.5986,114.9239,116.5428,367385.0],["2023-02-16",114.2354,116.0031,114.2354,115.2309,372874.0],["2023-02-17",115.2216,115.6217,114.4307,114.6075,364688.0],["2023-02-21",113.7981,114.654,113.5655,113.6492,381155.0],["2023-02-22",113.7987,114.4339,112.659,113.5838,365651.0],["2023-02-23",114.6207,114.7515,113.4437,113.8454,228713.0],["2023-02-24",113.014,113.5651,112.0144,113.5091,453188.0],["2023-02-27",114.2751,115.1158,113.6305,113.6586,237668.0],["2023-02-28",112.1639,113.2662,111.8183,113.0607,483619.0],["2023-03-01",113.1354,114.2658,112.8925,112.9299,280040.0],["2023-03-02",112.8925,113.5278,112.5749,113.2569,292271.0],["2023-03-03",113.5371,113.5371,112.7151,113.1915,310664.0],["2023-03-06",113.042,114.0135,113.042,113.7426,244313.0],["2023-03-07",113.9855,114.9103,113.4998,113.9949,564125.0],["2023-03-08",115.1625,115.7043,114.163,114.6114,280233.0],["2023-03-09",114.985,115.4521,113.369,113.4624,416305.0],["2023-03-10",113.5932,114.0042,111.6408,111.8556,555073.0],["2023-03-13",111.1924,113.9388,110.5758,112.8085,575007.0],["2023-03-14",113.042,114.8356,112.9766,114.7328,541302.0],["2023-03-15",113.0513,114.3125,112.4815,113.4624,589934.0],["2023-03-16",113.4437,115.8258,113.2008,115.6857,562970.0],["2023-03-17",115.0224,116.5264,114.8449,116.1434,619498.0],["2023-03-20",116.1154,117.7688,115.8164,117.5259,460025.0],["2023-03-21",118.0584,119.3289,117.1056,117.4979,572215.0],["2023-03-22",118.0958,119.2541,117.4045,117.4045,378748.0],["2023-03-23",117.638,118.7684,117.2363,118.1144,321064.0],["2023-03-24",117.8716,118.8431,117.0495,118.7497,287648.0],["2023-03-27",119.2448,119.7959,118.2639,119.1607,396178.0],["2023-03-28",119.2168,119.9267,118.7871,119.5437,326746.0],["2023-03-29",119.9548,120.2443,119.1234,119.9548,247202.0],["2023-03-30",120.4125,120.8609,120.0762,120.6834,257217.0],["2023-03-31",120.973,121.7483,120.9076,121.5521,329924.0],["2023-04-03",121.4027,122.5797,121.001,122.3929,297086.0],["2023-04-04",123.8315,124.2799,122.15,122.4956,410720.0],["2023-04-05",122.8786,123.5419,122.0566,122.1967,321835.0],["2023-04-06",121.8604,122.2528,121.5522,122.1313,269736.0],["2023-04-10",121.356,121.7203,120.8609,121.5428,270796.0],["2023-04-11",121.3466,121.795,120.4779,120.5152,302864.0],["2023-04-12",121.2065,122.2528,120.8889,121.6363,291115.0],["2023-04-13",122.2061,122.7479,122.0566,122.5984,218216.0],["2023-04-14",121.8978,122.449,121.0758,121.3373,220431.0],["2023-04-17",121.5895,122.0566,120.6367,121.384,186533.0],["2023-04-18",121.7203,122.4489,121.3653,121.7296,157932.0],["2023-04-19",121.5708,121.9819,121.4961,121.5708,152732.0],["2023-04-20",121.7857,123.299,121.767,122.9067,226690.0],["2023-04-21",123.0655,124.0464,122.7385,124.009,180274.0],["2023-04-24",124.2425,124.7657,123.5419,123.981,204252.0],["2023-04-25",124.0276,124.0276,122.2434,122.6357,231890.0],["2023-04-26",122.1313,122.7852,121.4587,121.5148,265981.0],["2023-04-27",121.9632,122.9254,121.5615,122.6825,296797.0],["2023-04-28",122.2621,123.1869,122.2621,122.8506,259817.0],["2023-05-01",122.6451,123.9249,122.477,123.4672,336376.0],["2023-05-02",119.5717,123.243,116.5451,122.2154,822980.0],["2023-05-03",120.4312,120.4312,116.3956,116.4797,731013.0],["2023-05-04",116.0686,116.5544,111.0149,111.2671,1044855.0],["2023-05-05",111.1644,112.1826,111.0429,111.8743,573659.0],["2023-05-08",112.9766,113.4997,112.4909,113.369,751333.0],["2023-05-09",113.5091,115.4241,113.453,115.2653,606305.0],["2023-05-10",115.8351,117.4699,115.4521,117.2177,544769.0],["2023-05-11",117.0962,117.0962,114.5927,114.8262,278596.0],["2023-05-12",115.1532,115.8631,114.9477,115.4988,379518.0],["2023-05-15",115.3867,115.9005,114.7702,115.5175,423527.0],["2023-05-16",115.2092,116.816,114.9944,116.5731,378652.0],["2023-05-17",116.9014,117.1452,115.6353,115.8322,610061.0],["2023-05-18",115.6165,118.0174,115.6165,117.8017,353614.0],["2023-05-19",118.1674,119.1053,117.8955,118.0737,535717.0],["2023-05-22",118.0924,118.7207,117.5203,118.2706,254810.0],["2023-05-23",117.6891,118.083,116.5075,116.7513,408216.0],["2023-05-24",116.1042,116.1042,114.4348,115.4008,362088.0],["2023-05-25",115.5509,115.9635,115.0069,115.5228,243832.0],["2023-05-26",115.6165,116.7513,115.5602,116.5731,201074.0],["2023-05-30",117.1358,118.0267,116.6481,117.2202,289093.0],["2023-05-31",117.2296,119.5836,116.6575,119.2741,592534.0],["2023-06-01",119.2928,120.1181,115.9541,116.2449,552473.0],["2023-06-02",116.7888,117.1733,114.6881,115.8416,460121.0],["2023-06-05",115.382,117.0983,115.2695,115.9072,430943.0],["2023-06-06",116.0573,116.7044,114.8287,115.7197,341769.0],["2023-06-07",115.7197,117.2859,115.0538,115.7103,406001.0],["2023-06-08",115.8603,116.2636,114.4067,115.2976,377496.0],["2023-06-09",115.1195,116.2074,114.7256,115.1382,377689.0],["2023-06-12",115.3914,116.6106,114.6412,116.5074,360066.0],["2023-06-13",116.3855,117.9049,115.9635,116.9951,371237.0],["2023-06-14",116.8075,119.1052,116.8075,118.8239,482656.0],["2023-06-15",119.1334,120.6715,118.4957,120.3995,362858.0],["2023-06-16",120.9809,121.9188,120.3526,121.7218,459833.0],["2023-06-20",120.934,122.9879,120.934,122.2751,507501.0],["2023-06-21",122.4909,122.6315,120.0525,121.4311,797846.0],["2023-06-22",121.131,122.9691,120.9997,122.5377,363436.0],["2023-06-23",122.7109,125.6049,121.9241,125.1273,356400.0],["2023-06-26",125.0898,126.7475,125.0055,126.5977,392600.0],["2023-06-27",127.4874,129.4355,126.7288,129.3699,433000.0],["2023-06-28",128.9485,129.2108,126.2512,126.401,726200.0],["2023-06-29",126.3261,126.401,124.3124,125.5019,465100.0],["2023-06-30",125.7922,126.9723,125.3239,126.3822,485700.0],["2023-07-03",125.6892,126.3073,122.6078,124.7432,241800.0],["2023-07-05",124.4716,125.53,124.1345,125.2115,513900.0],["2023-07-06",124.8931,126.2699,124.2094,125.6143,366500.0],["2023-07-07",124.9493,125.3333,121.5027,121.5776,418200.0],["2023-07-10",121.7555,123.0574,121.6525,122.8701,318700.0],["2023-07-11",122.6359,122.9356,120.9595,121.9991,393400.0],["2023-07-12",122.739,122.9731,121.2404,122.4767,312600.0],["2023-07-13",123.0106,124.0689,121.5495,122.5797,317800.0],["2023-07-14",123.1792,125.0711,122.739,124.2937,600800.0],["2023-07-17",124.6402,124.9306,123.8629,124.2281,222400.0],["2023-07-18",123.7224,124.2656,122.4954,123.3852,267300.0],["2023-07-19",123.9659,124.6402,123.0948,124.2749,324100.0],["2023-07-20",123.8816,124.7526,123.4601,123.7317,371300.0],["2023-07-21",124.5278,124.5278,123.2541,123.2915,295500.0],["2023-07-24",123.8254,123.9659,122.6078,123.2447,339000.0],["2023-07-25",123.4882,126.2043,123.3946,125.8297,521100.0],["2023-07-26",125.0804,125.3708,123.7598,124.2,1123600.0],["2023-07-27",124.6215,125.0898,123.7786,124.1251,377300.0],["2023-07-28",124.8369,126.3823,124.8369,125.5393,456300.0],["2023-07-31",125.633,126.7101,124.8837,126.6539,398100.0],["2023-08-01",125.4738,127.2346,125.4738,126.5696,548100.0],["2023-08-02",126.5227,130.0443,126.5227,128.2367,762000.0],["2023-08-03",123.6287,124.4903,122.3549,122.767,749500.0],["2023-08-04",123.2634,124.8088,122.6921,123.0387,342800.0],["2023-08-07",123.713,123.8535,122.1583,122.1583,333800.0],["2023-08-08",121.8679,122.8326,120.4069,122.1676,327100.0],["2023-08-09",122.0272,123.1323,121.5589,122.7858,299900.0],["2023-08-10",124.5747,125.5768,122.7202,123.0106,252800.0],["2023-08-11",122.3643,123.8535,122.2426,123.7411,151700.0],["2023-08-14",123.4695,125.7922,123.4695,124.6215,256600.0],["2023-08-15",124.3686,124.5934,122.2051,123.0293,266200.0],["2023-08-16",122.8789,123.3771,122.108,122.2584,390100.0],["2023-08-17",122.0234,122.8131,119.3254,119.3818,327000.0],["2023-08-18",118.3194,119.4757,118.2818,118.9399,239800.0],["2023-08-21",119.2031,120.021,118.7707,119.7108,379400.0],["2023-08-22",119.7108,119.833,118.3383,118.5827,208000.0],["2023-08-23",119.0433,120.4064,119.0433,119.9458,240800.0],["2023-08-24",120.0116,120.068,118.3947,118.6297,240100.0],["2023-08-25",119.0621,119.8424,118.2536,119.1655,177000.0],["2023-08-28",119.0057,119.8706,118.8741,119.0433,155100.0],["2023-08-29",118.5169,120.9423,118.2913,120.6979,186700.0],["2023-08-30",121.2337,122.2866,120.8953,121.3372,271900.0],["2023-08-31",121.591,121.826,120.4159,121.0739,359900.0],["2023-09-01",121.5627,121.5627,119.7202,121.1679,198500.0],["2023-09-05",121.3089,121.9294,120.0304,120.0398,149200.0],["2023-09-06",120.2936,120.6227,118.8365,119.3159,208200.0],["2023-09-07",119.4946,120.7637,119.4946,120.7167,261100.0],["2023-09-08",120.8107,121.2243,120.3782,120.9329,266700.0],["2023-09-11",120.8577,121.3653,120.2278,121.2807,295500.0],["2023-09-12",120.9893,121.0363,119.8142,120.4159,164800.0],["2023-09-13",120.4441,121.4782,120.0116,121.1303,222400.0],["2023-09-14",121.732,122.9165,121.0551,122.4182,203800.0],["2023-09-15",122.2772,122.7003,121.6944,122.1174,318900.0],["2023-09-18",121.8824,123.0763,121.8824,122.4276,217100.0],["2023-09-19",122.1926,123.1327,120.4629,120.6227,388100.0],["2023-09-20",120.6039,121.8824,120.5287,120.6039,194300.0],["2023-09-21",119.8894,120.0586,117.2195,117.8306,462300.0],["2023-09-22",117.6332,118.8459,117.2289,118.0092,185700.0],["2023-09-25",117.5298,118.5827,117.511,118.3195,199600.0],["2023-09-26",117.7084,118.0656,116.3077,116.3453,198300.0],["2023-09-27",116.5803,117.1537,115.0573,116.0538,299700.0],["2023-09-28",116.1384,117.1067,115.3206,116.2231,361400.0],["2023-09-29",116.9187,116.9187,114.7847,114.9915,248200.0],["2023-10-02",114.3147,114.8693,113.7976,114.3429,209400.0],["2023-10-03",113.7224,114.6437,113.6378,113.7976,174500.0],["2023-10-04",114.1361,115.7154,114.0421,115.2924,199000.0],["2023-10-05",115.3676,117.0315,115.3676,116.5427,245300.0],["2023-10-06",115.518,118.0844,115.518,117.5674,259500.0],["2023-10-09",116.9751,119.645,116.9751,119.0245,245100.0],["2023-10-10",119.0433,120.0398,118.6015,119.3254,256500.0],["2023-10-11",119.7766,120.4064,119.3347,120.068,164100.0],["2023-10-12",120.3688,120.6509,117.981,118.9211,188100.0],["2023-10-13",119.316,120.2842,118.6391,119.0621,340300.0],["2023-10-16",119.3911,120.162,118.8083,119.5698,273100.0],["2023-10-17",118.8177,120.0304,118.6673,118.8929,340300.0],["2023-10-18",118.6391,118.8271,116.5803,116.7589,347500.0],["2023-10-19",117.2101,117.2101,114.9069,115.2266,381400.0],["2023-10-20",115.048,115.7154,114.4839,114.5497,325800.0],["2023-10-23",114.3617,116.6743,114.3617,115.8094,318500.0],["2023-10-24",115.8846,116.6367,115.2454,115.5838,355000.0],["2023-10-25",115.2548,115.8658,114.3147,114.4839,295200.0],["2023-10-26",114.4933,114.6813,112.6695,112.8669,339600.0],["2023-10-27",113.0456,113.2712,110.4227,110.8176,331400.0],["2023-10-30",111.438,113.4122,111.438,113.2618,478400.0],["2023-10-31",113.3464,113.3464,111.7858,112.6977,442800.0],["2023-11-01",115.6214,117.8964,112.6601,114.9163,819200.0],["2023-11-02",116.6179,120.0774,115.424,119.3159,559000.0],["2023-11-03",119.8424,120.1902,119.0527,119.8142,366000.0],["2023-11-06",119.5322,121.5252,119.5322,121.1303,339900.0],["2023-11-07",121.0927,122.5123,120.5287,120.7167,616200.0],["2023-11-08",120.5851,122.0328,120.0398,121.6097,499500.0],["2023-11-09",122.0422,124.1386,121.2901,123.819,447000.0],["2023-11-10",124.0916,124.6274,121.92,123.0763,288100.0],["2023-11-13",122.4276,125.3043,122.4276,124.9941,486700.0],["2023-11-14",126.2068,127.0153,125.3889,125.8026,551200.0],["2023-11-15",126.3121,126.6989,125.3685,125.8592,563000.0],["2023-11-16",125.7365,129.4069,125.7365,129.0106,720500.0],["2023-11-17",129.0766,130.5108,129.0766,129.605,497200.0],["2023-11-20",129.4635,131.6808,129.1993,131.0486,539500.0],["2023-11-21",130.8505,132.0771,129.7088,130.6995,542000.0],["2023-11-22",130.6807,131.3128,130.407,130.6429,1033900.0],["2023-11-24",130.2938,131.4072,130.2938,130.9543,166700.0],["2023-11-27",130.7279,133.4547,130.492,133.2754,474400.0],["2023-11-28",133.4924,134.3322,131.9733,132.313,402600.0],["2023-11-29",132.5017,132.5017,130.7467,131.1902,455900.0],["2023-11-30",131.6053,132.2847,130.9637,132.0111,385300.0],["2023-12-01",131.8978,133.1245,131.8978,133.0395,258100.0],["2023-12-04",132.096,133.6245,131.8506,133.3981,290000.0],["2023-12-05",132.681,134.8794,132.4357,134.1246,410100.0],["2023-12-06",134.1623,135.5871,133.1056,133.2471,292900.0],["2023-12-07",133.6528,134.2001,132.9452,133.549,179000.0],["2023-12-08",133.1527,133.8793,132.7187,133.3981,158800.0],["2023-12-11",133.5396,134.0963,132.9168,133.3698,278300.0],["2023-12-12",133.5019,135.6343,132.9829,135.4078,245500.0],["2023-12-13",135.8702,136.4174,134.9644,135.5494,208600.0],["2023-12-14",135.1625,135.9079,131.662,132.4357,610200.0],["2023-12-15",131.9073,132.3224,130.9921,131.0109,347400.0],["2023-12-18",131.3978,132.898,131.0109,132.8885,240100.0],["2023-12-19",132.8414,133.6811,132.53,133.1999,257100.0],["2023-12-20",133.0206,134.7945,132.4073,133.2471,247200.0],["2023-12-21",134.1152,134.8512,133.634,134.6624,203900.0],["2023-12-22",134.7757,135.455,134.6624,135.0021,170000.0],["2023-12-26",135.1153,136.0117,134.7851,135.3323,127700.0],["2023-12-27",134.6718,137.3704,134.6718,136.9552,298800.0],["2023-12-28",136.559,137.7007,136.559,137.2855,271200.0],["2023-12-29",136.8986,138.4272,136.8986,137.9648,189100.0],["2024-01-02",136.5872,136.6816,135.2663,135.9173,254600.0],["2024-01-03",135.021,135.8701,134.8606,135.2191,244800.0],["2024-01-04",135.606,137.1251,135.606,135.9551,195000.0],["2024-01-05",135.4078,136.8703,135.4078,135.8041,166300.0],["2024-01-08",135.4644,137.9648,135.4644,137.8705,275300.0],["2024-01-09",137.2289,137.5025,136.2193,136.3231,281400.0],["2024-01-10",136.3419,137.2383,136.2476,136.5967,227400.0],["2024-01-11",136.9836,137.5874,134.7379,136.0495,416800.0],["2024-01-12",136.0494,137.5968,136.0494,137.2477,170500.0],["2024-01-16",137.2855,139.248,137.0685,139.248,347500.0],["2024-01-17",139.1254,139.5972,137.8516,139.5311,278300.0],["2024-01-18",139.7198,142.3523,139.7198,142.0126,362200.0],["2024-01-19",142.8241,143.8525,141.7296,142.6353,496600.0],["2024-01-22",142.8241,142.9939,140.3331,140.8143,291700.0],["2024-01-23",140.6256,141.9088,140.3425,141.6446,300400.0],["2024-01-24",142.475,143.3147,141.1823,141.1823,162200.0],["2024-01-25",140.9087,141.3804,139.918,140.4935,242400.0],["2024-01-26",140.8898,141.5314,140.5218,140.9276,139600.0],["2024-01-29",140.786,141.3333,140.2388,141.0785,158700.0],["2024-01-30",141.4182,142.2674,140.7483,142.2674,229700.0],["2024-01-31",142.4749,142.975,139.7953,140.2293,311600.0],["2024-02-01",140.201,143.126,140.201,143.0788,194900.0],["2024-02-02",142.9184,143.2675,142.0881,142.4844,243000.0],["2024-02-05",142.7109,142.8052,140.8521,140.8993,264800.0],["2024-02-06",141.3521,141.6635,139.9085,140.8426,353500.0],["2024-02-07",140.9936,141.2766,140.3142,140.6728,369400.0],["2024-02-08",140.72,147.3814,140.72,147.1266,875700.0],["2024-02-09",148.023,150.2686,146.2774,149.6742,556300.0],["2024-02-12",149.0515,149.561,145.6358,145.834,368700.0],["2024-02-13",144.1261,145.3056,142.5693,143.8431,406400.0],["2024-02-14",144.8338,148.0985,144.5602,148.0701,337900.0],["2024-02-15",147.9475,150.5517,147.7682,150.0894,381600.0],["2024-02-16",150.0799,152.4482,149.5043,151.2405,315700.0],["2024-02-20",150.5399,151.9032,148.5518,149.2713,491800.0],["2024-02-21",149.1482,149.9624,147.5577,148.5896,395900.0],["2024-02-22",149.2618,150.36,149.1387,149.7068,397100.0],["2024-02-23",150.3695,150.663,149.489,149.8582,296800.0],["2024-02-26",150.1233,150.9375,149.8109,150.6156,213800.0],["2024-02-27",150.0855,151.4772,148.8736,149.1577,221700.0],["2024-02-28",148.8831,149.4606,148.2015,148.4571,238700.0],["2024-02-29",149.1103,149.7352,148.4287,149.3849,276900.0],["2024-03-01",149.2428,151.3446,149.0251,150.8049,210200.0],["2024-03-04",150.644,150.9754,149.4606,150.1896,181700.0],["2024-03-05",150.7292,150.8144,147.3494,148.5802,210700.0],["2024-03-06",149.2145,150.0855,148.5612,149.0914,322900.0],["2024-03-07",149.7257,150.341,148.0121,148.2488,247800.0],["2024-03-08",148.7317,150.3411,148.0595,148.3435,260700.0],["2024-03-11",147.3873,150.0381,146.9707,149.8677,349800.0],["2024-03-12",150.3695,150.7198,149.4701,150.0665,245600.0],["2024-03-13",150.1423,151.1269,147.4441,148.0689,446100.0],["2024-03-14",150.4642,150.521,146.7624,148.8358,362100.0],["2024-03-15",148.1541,149.3754,147.7943,148.9683,368400.0],["2024-03-18",149.1292,149.8109,148.0216,148.4003,264000.0],["2024-03-19",148.0216,149.1671,146.9896,148.8547,215700.0],["2024-03-20",148.9399,149.3375,147.8606,149.2713,190400.0],["2024-03-21",149.2807,149.4511,147.9458,147.9837,324900.0],["2024-03-22",148.0594,148.4097,147.1506,148.031,241400.0],["2024-03-25",147.6524,149.063,146.45,147.3116,293700.0],["2024-03-26",147.7281,148.0973,146.8287,146.8287,328700.0],["2024-03-27",147.5861,148.3245,147.1506,147.6429,742600.0],["2024-03-28",147.8512,149.2807,146.7151,147.5293,458200.0],["2024-04-01",147.2926,147.5388,145.8631,147.0275,190200.0],["2024-04-02",145.5979,146.1754,143.998,144.5944,256600.0],["2024-04-03",143.979,145.3329,143.7424,144.3199,246000.0],["2024-04-04",144.9636,145.6737,143.25,144.0453,392300.0],["2024-04-05",143.6761,144.7648,143.4678,143.8465,228800.0],["2024-04-08",144.3104,146.0145,144.14,145.7684,215900.0],["2024-04-09",145.9671,146.3553,144.121,146.308,210700.0],["2024-04-10",145.1814,145.5506,143.9317,145.011,247400.0],["2024-04-11",145.7305,146.4784,143.6003,146.3175,289900.0],["2024-04-12",145.1056,145.8346,144.0264,144.263,299000.0],["2024-04-15",145.295,146.6015,144.2252,144.424,268400.0],["2024-04-16",144.6039,145.0488,143.7329,144.1778,243900.0],["2024-04-17",145.0299,145.5695,143.4867,144.708,360700.0],["2024-04-18",144.8974,144.8974,142.3317,142.7577,380600.0],["2024-04-19",142.7577,143.553,141.5364,142.2181,408900.0],["2024-04-22",143.1459,145.7968,143.0512,144.8406,354600.0],["2024-04-23",145.5222,146.3837,145.0489,145.4086,323400.0],["2024-04-24",145.3802,146.9518,143.979,144.4997,229100.0],["2024-04-25",143.9317,144.9826,141.8205,144.4429,259000.0],["2024-04-26",144.8122,146.9896,144.3388,146.1754,278800.0],["2024-04-29",146.9234,147.018,144.6796,145.4275,247800.0],["2024-04-30",144.4713,145.6358,142.9376,143.0512,427000.0],["2024-05-01",143.2027,144.869,141.8678,143.411,405100.0],["2024-05-02",146.4027,157.0818,145.3423,154.2795,1538500.0],["2024-05-03",155.7375,157.2617,152.9919,155.9647,619400.0],["2024-05-06",155.5859,159.3161,155.5859,158.1705,410500.0],["2024-05-07",159.0889,159.0889,157.3279,158.038,285100.0],["2024-05-08",157.7256,159.6569,156.5895,158.0569,383100.0],["2024-05-09",158.5587,160.6037,158.1138,158.9279,348500.0],["2024-05-10",158.8995,160.2912,158.1705,158.8427,250300.0],["2024-05-13",159.051,159.9599,158.3599,158.5682,256600.0],["2024-05-14",158.7007,159.6096,157.6688,158.8901,318400.0],["2024-05-15",159.213,161.5115,158.4342,161.255,304000.0],["2024-05-16",161.3215,163.1356,160.6472,162.4328,244600.0],["2024-05-17",162.8792,162.9646,162.0528,162.4328,277400.0],["2024-05-20",162.0433,163.1926,161.331,162.6987,233200.0],["2024-05-21",162.9836,164.4558,161.8439,164.4083,250100.0],["2024-05-22",164.3228,165.7855,162.9552,163.9619,370500.0],["2024-05-23",165.4626,165.7,162.9172,164.0474,338000.0],["2024-05-24",164.8262,167.1912,164.3608,166.9632,471900.0],["2024-05-28",166.1749,166.1749,163.7245,163.829,578000.0],["2024-05-29",163.0501,163.1831,160.0393,160.5617,414100.0],["2024-05-30",160.4667,161.369,159.8873,161.0176,810800.0],["2024-05-31",161.521,163.5155,160.6092,163.468,464400.0],["2024-06-03",162.9646,163.3636,159.3839,160.0868,461700.0],["2024-06-04",160.2768,162.2428,159.0135,161.7679,421600.0],["2024-06-05",162.1858,163.7435,161.5495,163.0406,291800.0],["2024-06-06",163.43,164.5033,162.6797,163.601,283000.0],["2024-06-07",162.9931,163.658,162.0529,162.1763,285500.0],["2024-06-10",161.6159,162.3093,160.7991,162.1668,286300.0],["2024-06-11",162.1763,162.3663,161.198,161.5685,205600.0],["2024-06-12",163.6105,164.2564,161.673,161.7774,362900.0],["2024-06-13",161.9104,162.1003,159.7734,159.8304,299300.0],["2024-06-14",159.2225,159.4884,158.1207,158.9281,692700.0],["2024-06-17",158.4342,159.27,157.8168,158.8141,497500.0],["2024-06-18",158.6146,159.2605,157.4274,158.2632,425800.0],["2024-06-20",158.1682,159.2035,158.0732,158.5196,426600.0],["2024-06-21",158.3772,159.0705,156.4016,156.924,385500.0],["2024-06-24",157.6648,158.3297,156.848,157.076,680900.0],["2024-06-25",158.1397,159.7733,156.2686,159.7068,598100.0],["2024-06-26",159.27,160.3622,158.5101,159.8113,643900.0],["2024-06-27",160.2577,162.2713,160.2577,161.9294,432500.0],["2024-06-28",161.4545,162.1098,159.9063,160.1058,330600.0],["2024-07-01",159.7734,159.9063,158.3107,159.6309,214800.0],["2024-07-02",158.966,161.0556,158.966,159.8968,423000.0],["2024-07-03",159.9443,161.7394,159.9443,159.9443,370600.0],["2024-07-05",161.179,161.274,159.156,160.7231,441700.0],["2024-07-08",161.0651,161.3025,158.4342,159.4409,370800.0],["2024-07-09",159.5739,160.3147,158.5101,158.6336,609600.0],["2024-07-10",158.6811,159.5644,158.5576,159.27,427300.0],["2024-07-11",159.5644,161.0651,156.4396,156.867,803600.0],["2024-07-12",157.7503,157.8643,156.7625,156.772,435700.0],["2024-07-15",157.2089,157.8833,155.2619,155.7842,335900.0],["2024-07-16",156.3256,157.019,155.5753,156.715,615700.0],["2024-07-17",155.4708,155.9932,154.7015,155.7747,1064900.0],["2024-07-18",155.8127,155.9647,153.3813,154.9104,665700.0],["2024-07-19",155.1099,155.6893,154.0081,154.4925,371800.0],["2024-07-22",155.3759,157.4939,154.5685,157.3419,368800.0],["2024-07-23",157.4749,158.1777,156.7055,156.715,359000.0],["2024-07-24",156.2971,156.4491,154.369,155.2903,680100.0],["2024-07-25",155.1004,156.3351,154.1411,154.1886,617400.0],["2024-07-26",155.1194,155.2998,153.0204,153.5807,760800.0],["2024-07-29",153.8182,154.2361,152.7164,153.9512,744700.0],["2024-07-30",155.0624,155.1194,152.0421,152.5645,704500.0],["2024-07-31",153.4668,154.5401,152.1941,153.7897,611700.0],["2024-08-01",148.9458,152.7449,147.7111,150.8928,1149800.0],["2024-08-02",150.7219,150.7884,147.3026,149.5251,519000.0],["2024-08-05",144.8522,148.1764,142.4777,146.9987,375600.0],["2024-08-06",147.939,151.2728,147.3881,150.4939,493200.0],["2024-08-07",151.9566,152.2035,149.7816,149.8766,327200.0],["2024-08-08",150.7409,152.9064,150.0855,152.308,541400.0],["2024-08-09",152.536,153.4193,151.7096,153.3433,231300.0],["2024-08-12",153.0299,153.7707,152.3555,152.5835,594200.0],["2024-08-13",154.1316,154.806,152.6215,154.483,250000.0],["2024-08-14",154.2076,157.7313,154.2076,157.4369,322800.0],["2024-08-15",157.8752,158.4469,156.1886,156.4268,908200.0],["2024-08-16",156.9319,157.3035,155.8456,155.8741,194700.0],["2024-08-19",156.6365,157.0843,155.979,156.0838,273700.0],["2024-08-20",155.9123,156.4745,155.3787,155.998,250600.0],["2024-08-21",156.4268,158.1706,156.0552,158.0467,214100.0],["2024-08-22",158.0467,158.7995,157.294,157.9514,295000.0],["2024-08-23",157.7513,159.3713,157.3225,158.4088,230400.0],["2024-08-26",158.3517,159.6381,158.3517,159.3046,300500.0],["2024-08-27",160.3241,163.4496,160.3241,162.8684,453900.0],["2024-08-28",162.754,163.4401,161.2199,162.2966,422800.0],["2024-08-29",162.916,163.3925,161.582,161.582,268400.0],["2024-08-30",161.582,163.6021,161.0388,163.1161,245000.0],["2024-09-03",162.1442,162.8017,160.0097,160.2288,196700.0],["2024-09-04",159.3427,161.6296,159.3427,161.4962,192100.0],["2024-09-05",161.0388,161.3914,159.1997,160.0859,165800.0],["2024-09-06",160.3527,161.2103,157.6942,158.4088,183000.0],["2024-09-09",160.2765,161.7535,159.8954,160.6577,296700.0],["2024-09-10",161.0388,163.6879,160.6386,163.3734,320500.0],["2024-09-11",163.2972,164.0595,161.7058,164.0214,213400.0],["2024-09-12",164.717,165.6889,163.8403,165.5746,205100.0],["2024-09-13",165.5936,165.5936,164.069,164.5645,184600.0],["2024-09-16",165.6032,165.6032,164.1929,164.7742,205600.0],["2024-09-17",164.9457,165.1934,159.3141,160.105,398700.0],["2024-09-18",160.105,161.582,159.5618,160.2384,284500.0],["2024-09-19",162.3443,162.4872,160.3813,162.249,274200.0],["2024-09-20",162.249,162.249,160.5433,161.4772,543000.0],["2024-09-23",162.1632,164.0404,160.4766,163.6402,283600.0],["2024-09-24",163.8117,164.5359,162.592,164.0595,167900.0],["2024-09-25",163.7641,164.8123,163.4115,164.3739,209600.0],["2024-09-26",164.6122,165.0982,162.8208,163.2019,259500.0],["2024-09-27",164.0118,164.0118,161.763,161.763,191300.0],["2024-09-30",161.925,162.6587,161.0198,162.5635,281900.0],["2024-10-01",162.9446,163.1638,161.763,161.8964,182300.0],["2024-10-02",161.115,162.6968,160.8006,162.5063,205800.0],["2024-10-03",161.9536,162.1442,160.5719,160.9531,230700.0],["2024-10-04",160.4862,160.8197,157.6751,158.1039,286300.0],["2024-10-07",156.9509,157.9324,156.2743,157.6942,298700.0],["2024-10-08",157.7323,160.3527,157.6465,159.8954,223500.0],["2024-10-09",159.5142,160.1717,158.6852,160.0192,256000.0],["2024-10-10",159.9906,159.9906,158.1801,158.7423,217600.0],["2024-10-11",159.295,159.9811,158.5899,159.3808,171400.0],["2024-10-14",160.0573,160.9245,159.3808,159.3808,115300.0],["2024-10-15",159.3808,161.4867,159.133,161.2294,275300.0],["2024-10-16",160.7434,161.1722,159.457,160.0383,188500.0],["2024-10-17",160.124,161.2103,160.124,160.4099,256600.0],["2024-10-18",160.1622,161.2485,159.7143,160.6577,201500.0],["2024-10-21",160.429,160.9149,158.7233,159.8668,228700.0],["2024-10-22",159.0473,159.4094,158.0944,158.8662,290700.0],["2024-10-23",158.7138,159.9811,158.2278,159.1235,229400.0],["2024-10-24",159.2283,159.5237,157.8752,158.5518,203700.0],["2024-10-25",159.2283,159.619,157.0081,157.0176,167500.0],["2024-10-28",158.2087,158.9901,157.2273,158.5613,211100.0],["2024-10-29",158.5613,159.2283,158.304,158.6947,289500.0],["2024-10-30",158.0372,158.9615,157.2749,158.6852,254200.0],["2024-10-31",157.7228,157.8085,155.836,155.9313,279200.0],["2024-11-01",155.8265,157.5512,155.5692,157.0176,185500.0],["2024-11-04",157.4178,158.5041,156.5983,157.2463,341100.0],["2024-11-05",159.1807,165.384,157.799,163.078,989300.0],["2024-11-06",159.7619,159.7619,155.5025,158.4374,529600.0],["2024-11-07",158.4851,160.8101,158.4851,160.4671,191200.0],["2024-11-08",160.448,161.6773,160.0764,160.3051,201600.0],["2024-11-11",161.0007,161.6773,160.1336,161.3723,200900.0],["2024-11-12",161.1055,161.9917,159.6571,161.5153,275300.0],["2024-11-13",161.9917,161.9917,160.2193,160.4576,335700.0],["2024-11-14",160.1526,161.1722,156.2934,156.9795,481600.0],["2024-11-15",155.7503,156.2839,153.7587,154.0922,243300.0],["2024-11-18",153.206,154.5782,153.0631,153.5586,159800.0],["2024-11-19",153.1965,153.3776,151.5385,153.1965,266400.0],["2024-11-20",153.2251,153.3204,151.5099,153.1679,220900.0],["2024-11-21",153.9519,155.1088,152.6134,154.7359,429600.0],["2024-11-22",155.3765,155.8546,153.7894,154.124,299600.0],["2024-11-25",154.0953,154.9463,153.101,153.6651,529500.0],["2024-11-26",153.3783,154.5638,152.5656,153.732,580800.0],["2024-11-27",153.8468,155.7877,153.4739,154.6021,243300.0],["2024-11-29",154.0858,155.6251,154.0858,155.453,143500.0],["2024-12-02",155.9119,157.8528,155.5486,157.2314,292300.0],["2024-12-03",157.1358,158.0345,156.6577,157.6042,387300.0],["2024-12-04",157.2696,161.3808,157.2696,161.008,352000.0],["2024-12-05",160.5777,162.2127,160.5777,161.6868,250300.0],["2024-12-06",161.5721,163.4747,161.1801,163.0732,364400.0],["2024-12-09",163.3218,163.9528,160.7689,161.639,298500.0],["2024-12-10",161.3617,162.9298,160.855,162.7003,303600.0],["2024-12-11",162.6812,164.45,161.008,161.161,271400.0],["2024-12-12",160.6255,162.1171,159.7842,161.6199,245200.0],["2024-12-13",162.0023,163.4078,160.0997,160.7211,193100.0],["2024-12-16",160.8359,161.2852,159.6216,159.6694,196400.0],["2024-12-17",158.7803,159.8893,158.7611,158.9428,147900.0],["2024-12-18",158.6177,159.8511,157.2122,157.2122,426600.0],["2024-12-19",157.4035,158.1014,155.5773,155.6347,197900.0],["2024-12-20",155.0801,156.935,154.7072,155.0801,177200.0],["2024-12-23",155.0801,156.1797,154.2579,155.9884,127300.0],["2024-12-24",155.7494,156.2275,155.2236,155.9884,104300.0],["2024-12-26",155.3478,156.6768,155.3478,155.6251,160000.0],["2024-12-27",154.6021,155.7303,154.3535,154.8889,119200.0],["2024-12-30",153.6364,154.5639,152.2979,154.0284,189800.0],["2024-12-31",153.5121,154.583,152.8715,153.34,138500.0],["2025-01-02",153.2827,155.5104,153.2253,154.2292,266000.0],["2025-01-03",154.43,155.6347,154.0667,155.2427,231700.0],["2025-01-06",155.4339,155.4339,153.7129,153.8946,275600.0],["2025-01-07",154.3344,154.6594,152.6612,153.4452,278400.0],["2025-01-08",153.3496,153.5695,151.8007,152.6325,313600.0],["2025-01-10",151.5617,151.5617,148.2344,148.2822,445300.0],["2025-01-13",146.3987,148.5499,144.9454,148.244,350600.0],["2025-01-14",149.1332,149.2192,146.8003,147.6799,416000.0],["2025-01-15",148.875,150.7872,148.0049,150.7872,392000.0],["2025-01-16",151.1123,151.6095,150.1849,151.2079,179900.0],["2025-01-17",151.8676,153.2349,151.6095,152.2596,206700.0],["2025-01-21",153.885,155.7876,152.6707,155.2427,215600.0],["2025-01-22",155.3861,157.5086,154.908,156.8967,369500.0],["2025-01-23",156.935,157.8815,156.2561,157.4608,204300.0],["2025-01-24",157.6138,158.35,155.7781,156.0362,291000.0],["2025-01-27",155.3096,157.5756,154.4109,157.3748,225200.0],["2025-01-28",157.7572,159.3061,156.9254,158.9046,343000.0],["2025-01-29",158.5604,160.2909,158.1588,159.526,309000.0],["2025-01-30",160.6255,163.0636,160.1666,161.6199,281000.0],["2025-01-31",161.4765,162.5664,160.6542,160.8645,424200.0],["2025-02-03",155.6442,162.2605,154.8889,161.7537,352500.0],["2025-02-04",162.5186,163.3695,160.463,160.6829,437400.0],["2025-02-05",161.5434,163.0827,160.3961,161.8015,832200.0],["2025-02-06",161.5434,170.5213,159.8989,169.1349,875100.0],["2025-02-07",168.6281,169.7372,166.5725,168.8863,403000.0],["2025-02-10",169.9284,171.3435,169.2687,171.0758,421500.0],["2025-02-11",171.573,171.573,169.7564,170.7507,452300.0],["2025-02-12",169.8615,169.8615,167.672,168.1597,648400.0],["2025-02-13",168.0162,171.1522,167.9493,171.0853,635200.0],["2025-02-14",171.1427,171.3052,166.0658,166.0658,654800.0],["2025-02-18",166.2761,166.7064,164.3161,165.9415,323500.0],["2025-02-19",166.0945,166.0945,163.7138,165.0236,380400.0],["2025-02-20",164.9133,170.1517,164.9133,169.624,1631600.0],["2025-02-21",169.979,171.2166,168.9141,169.1251,819100.0],["2025-02-24",169.1251,171.7347,169.1251,169.3554,775200.0],["2025-02-25",169.0196,172.7133,169.0196,172.0417,1086600.0],["2025-02-26",171.8978,171.8978,169.1443,169.7007,520300.0],["2025-02-27",170.1517,171.255,169.0292,169.2786,461000.0],["2025-02-28",169.9022,171.7059,168.7126,171.562,464700.0],["2025-03-03",171.562,173.0971,170.2668,171.2838,417100.0],["2025-03-04",171.4661,171.9458,168.1657,168.6838,322100.0],["2025-03-05",169.0579,170.1517,167.9162,168.8565,360300.0],["2025-03-06",167.6956,171.255,166.5539,167.9738,514700.0],["2025-03-07",167.2447,171.1399,167.2447,170.4491,324300.0],["2025-03-10",170.1325,170.3819,165.5849,166.6882,515500.0],["2025-03-11",166.0646,166.1413,164.0594,164.7214,558900.0],["2025-03-12",165.393,165.7576,163.3207,164.0786,477100.0],["2025-03-13",163.359,164.9996,162.438,163.1096,413200.0],["2025-03-14",163.9155,165.3259,163.5797,165.1819,344000.0],["2025-03-17",164.6159,167.0911,164.5391,166.8609,348700.0],["2025-03-18",166.7266,167.0912,164.0019,165.345,406100.0],["2025-03-19",163.6085,165.4505,163.2919,164.0786,579000.0],["2025-03-20",163.5317,164.424,162.5723,163.1863,463100.0],["2025-03-21",162.0254,164.0018,161.421,163.1096,308900.0],["2025-03-24",163.0808,164.9325,162.8505,164.6063,353900.0],["2025-03-25",164.8653,166.2756,164.6734,165.4505,368600.0],["2025-03-26",165.3067,166.5635,164.4432,165.038,254700.0],["2025-03-27",164.4048,166.1701,163.9922,165.6712,230800.0],["2025-03-28",165.5945,166.3332,163.7716,164.069,319700.0],["2025-03-31",163.407,166.0358,162.1885,165.7672,312200.0],["2025-04-01",165.7767,167.5996,164.2609,167.0048,418700.0],["2025-04-02",166.362,168.5111,165.7767,168.4055,352200.0],["2025-04-03",166.41,171.3989,166.41,168.7701,658300.0],["2025-04-04",166.4579,167.235,159.0609,159.2431,775000.0],["2025-04-07",155.3096,160.6247,153.2852,156.0483,942200.0],["2025-04-08",159.9531,160.3561,153.7265,154.897,722400.0],["2025-04-09",154.283,164.731,153.6018,163.1575,1321300.0],["2025-04-10",161.1812,162.5052,158.1015,160.4808,701900.0],["2025-04-11",161.21,166.5923,161.0277,165.6712,791200.0],["2025-04-14",166.9376,169.3937,166.5443,169.2019,563200.0],["2025-04-15",168.9524,174.8912,167.7915,174.3251,1922500.0],["2025-04-16",173.5576,176.6373,171.9746,172.934,1117200.0],["2025-04-17",173.4137,176.4262,172.3583,174.565,877100.0],["2025-04-21",174.565,175.841,171.4757,172.838,625000.0],["2025-04-22",174.2004,176.2152,172.8668,174.8624,706500.0],["2025-04-23",176.0616,176.4646,172.9532,174.6225,780800.0],["2025-04-24",174.5746,175.534,173.4137,174.6417,683700.0],["2025-04-25",174.6417,174.8432,172.6749,174.2868,633400.0],["2025-04-28",173.6151,175.9177,173.5576,175.0063,657000.0],["2025-04-29",175.4093,177.0498,175.3421,176.8196,540200.0],["2025-04-30",176.3399,178.8727,175.534,178.4314,780600.0],["2025-05-01",177.9901,182.1827,177.6351,178.2012,1160200.0],["2025-05-02",177.0595,178.0189,173.3849,177.0211,1021900.0],["2025-05-05",177.4912,179.0646,176.407,178.2012,466100.0],["2025-05-06",177.6927,179.2469,177.6063,178.4602,317400.0],["2025-05-07",178.5945,181.5975,178.5945,180.9067,517800.0],["2025-05-08",181.089,181.5015,179.2181,179.4388,888900.0],["2025-05-09",179.8897,180.024,178.393,179.7842,400300.0],["2025-05-12",180.5901,180.8683,174.4019,177.2513,720600.0],["2025-05-13",176.9923,178.6041,176.4358,176.7812,520600.0],["2025-05-14",176.7908,177.9229,176.0425,177.5871,525300.0],["2025-05-15",178.4774,183.1552,178.4101,182.5392,635900.0],["2025-05-16",183.752,184.2428,182.0387,184.06,538600.0],["2025-05-19",183.5306,186.8609,183.5113,186.7068,342900.0],["2025-05-20",187.3229,188.911,186.8031,188.7185,817500.0],["2025-05-21",188.1314,188.8436,187.2844,187.8522,564000.0],["2025-05-22",187.7367,188.0929,185.5326,186.8897,415200.0],["2025-05-23",186.9475,188.2276,186.3315,187.8041,441300.0],["2025-05-27",184.8781,189.3634,184.3391,187.5154,634000.0],["2025-05-28",187.3036,189.7869,187.1208,189.1324,514400.0],["2025-05-29",188.7089,189.9216,188.6607,189.0265,466100.0],["2025-05-30",189.0265,191.3173,188.8725,191.2018,676900.0],["2025-06-02",190.7301,191.6445,188.6896,190.0179,591700.0],["2025-06-03",189.5655,189.7003,186.6972,187.4865,758100.0],["2025-06-04",188.4009,190.0082,187.1881,188.4201,557300.0],["2025-06-05",189.1324,189.1901,187.5635,187.9774,624400.0],["2025-06-06",188.1506,188.8725,187.5057,187.6886,376000.0],["2025-06-09",186.7261,187.6886,184.0215,185.4364,543500.0],["2025-06-10",185.292,185.754,183.8386,184.8492,473800.0],["2025-06-11",184.8011,187.9004,184.0889,187.4865,732000.0],["2025-06-12",187.4384,189.7965,187.4384,189.7099,776600.0],["2025-06-13",188.5453,189.9505,187.7079,187.8811,737900.0],["2025-06-16",188.8148,189.9601,187.9196,188.8725,448200.0],["2025-06-17",188.4779,189.2768,187.1785,188.6896,475100.0],["2025-06-18",188.8917,189.6425,187.833,188.6126,581500.0],["2025-06-20",188.7666,189.1035,186.3796,186.5817,638500.0],["2025-06-23",187.063,188.7474,186.062,188.5453,454000.0],["2025-06-24",189.5463,190.4991,187.7368,189.7965,447300.0],["2025-06-25",189.2479,189.4211,187.9774,188.3912,362100.0],["2025-06-26",189.2286,190.1141,188.3912,189.8061,448300.0],["2025-06-27",189.7484,191.221,188.0736,190.5088,418500.0],["2025-06-30",191.3846,193.7139,190.3933,193.5888,415600.0],["2025-07-01",192.9247,194.5994,191.5579,194.1085,519400.0],["2025-07-02",193.4252,193.4252,189.6233,191.2306,668100.0],["2025-07-03",191.4809,193.6177,191.452,193.5406,401800.0],["2025-07-07",193.1268,194.6668,191.2788,193.5984,585000.0],["2025-07-08",193.916,194.7438,192.0584,192.8188,387800.0],["2025-07-09",192.3183,193.377,192.2028,192.5108,453200.0],["2025-07-10",192.3568,194.6475,191.7408,194.0219,441000.0],["2025-07-11",193.8005,193.8005,191.5868,191.7023,800300.0],["2025-07-14",196.6014,210.2305,195.8699,206.1784,6017900.0],["2025-07-15",206.1784,206.9291,202.3187,202.5016,3336900.0],["2025-07-16",202.9732,204.2726,198.9114,203.3101,1916700.0],["2025-07-17",203.8009,203.9068,201.1059,201.4236,1331300.0],["2025-07-18",203.1657,203.5315,201.0194,201.4428,1241700.0],["2025-07-21",202.0299,202.0299,195.7255,195.8025,1997000.0],["2025-07-22",195.6678,196.7747,194.3395,195.0229,1122500.0],["2025-07-23",195.1095,196.9672,194.7438,195.8699,1223900.0],["2025-07-24",196.5148,198.0163,195.6678,197.8334,1186700.0],["2025-07-25",196.9672,198.7093,195.4464,195.8218,23377500.0],["2025-07-28",195.687,196.6399,192.6551,193.2519,1555100.0],["2025-07-29",194.5898,194.5898,191.5868,192.6936,1081300.0],["2025-07-30",191.2114,193.993,191.2114,192.2798,946500.0],["2025-07-31",190.2296,194.3395,190.2296,193.377,1238100.0],["2025-08-01",196.7939,196.7939,192.5204,193.5406,1279000.0],["2025-08-04",194.7342,196.3801,194.4262,196.1779,661600.0],["2025-08-05",195.1577,196.4185,191.4713,192.3279,1430700.0],["2025-08-06",195.8025,195.8025,171.8458,173.2222,4097400.0],["2025-08-07",174.4349,175.9845,171.9035,174.7525,1778900.0],["2025-08-08",174.3002,176.1193,172.6447,173.2125,1329200.0],["2025-08-11",173.2126,173.2126,167.6781,168.2171,1753100.0],["2025-08-12",167.6974,167.9284,163.241,163.9243,2099000.0],["2025-08-13",163.3276,164.2997,161.2967,163.3661,1569000.0],["2025-08-14",163.3854,164.2227,161.4892,161.5181,1214600.0],["2025-08-15",162.6153,166.6579,162.009,164.8965,1222600.0],["2025-08-18",165.7627,167.8418,165.2045,166.4557,1024500.0],["2025-08-19",167.3781,169.5705,166.6151,168.9814,1319600.0],["2025-08-20",169.7251,171.4732,169.6671,169.7637,1200100.0],["2025-08-21",168.9524,170.2853,168.0542,170.0728,990300.0],["2025-08-22",171.1062,172.9703,170.5943,172.4487,1237500.0],["2025-08-25",171.6954,173.4049,170.633,170.6426,852900.0],["2025-08-26",170.3335,171.5505,168.3826,169.1166,908500.0],["2025-08-27",167.0884,169.9375,167.0884,168.9041,834100.0],["2025-08-28",170.4398,172.3811,169.7347,172.1686,1359200.0],["2025-08-29",170.6233,172.6902,170.3046,171.5408,1132500.0],["2025-09-02",171.5505,171.9465,170.15,171.5794,845400.0],["2025-09-03",171.1835,172.8544,170.8551,171.4346,1102400.0],["2025-09-04",172.2749,173.2021,171.4442,172.6612,723300.0],["2025-09-05",173.8491,173.8491,167.6775,168.6723,1008400.0],["2025-09-08",168.682,168.8075,166.335,167.6292,1182800.0],["2025-09-09",169.6961,170.2852,167.9383,169.6478,834600.0],["2025-09-10",168.286,168.4888,164.3454,164.6641,959700.0],["2025-09-11",164.3164,168.3826,164.3164,167.5809,1196200.0],["2025-09-12",166.7986,167.861,166.0356,167.0787,617600.0],["2025-09-15",167.0207,167.465,165.1953,165.3692,805800.0],["2025-09-16",164.9249,165.5141,163.8239,163.9108,1457400.0],["2025-09-17",164.78,165.7845,162.9836,163.4279,1273900.0],["2025-09-18",162.6842,163.8046,154.9672,155.1217,3090300.0],["2025-09-19",155.4018,157.2272,154.803,156.9568,3543500.0],["2025-09-22",156.8216,157.5363,155.6143,157.517,1425800.0],["2025-09-23",156.5222,157.8937,154.774,155.2956,1357400.0],["2025-09-24",155.2183,155.4598,152.176,152.3208,1573700.0],["2025-09-25",153.2963,153.9048,152.0311,152.5526,924200.0],["2025-09-26",152.6975,153.2963,151.1908,151.6544,1049200.0],["2025-09-29",151.9635,152.4464,150.4278,150.8431,1493100.0],["2025-09-30",151.0073,152.0021,149.8097,150.0222,1460600.0],["2025-10-01",149.7807,150.4761,147.2985,147.3565,1281700.0],["2025-10-02",145.8498,147.1826,144.7584,146.3424,1726800.0],["2025-10-03",146.3713,148.3899,145.2124,147.7525,1453000.0],["2025-10-06",148.9694,148.9694,145.7629,146.8349,1398700.0],["2025-10-07",146.5065,147.0474,145.3282,146.3617,847700.0],["2025-10-08",146.4293,146.8156,145.618,146.5162,974700.0],["2025-10-09",146.0333,146.2651,144.459,144.9709,840200.0],["2025-10-10",145.3669,146.9315,144.3624,146.2458,1899400.0],["2025-10-13",146.2458,148.9115,145.8498,147.3372,1001300.0],["2025-10-14",147.173,150.3216,146.8349,149.3944,2003700.0],["2025-10-15",150.8335,155.1217,150.8335,153.8565,1679000.0],["2025-10-16",155.199,155.2763,150.8335,151.0266,1388600.0],["2025-10-17",151.6544,154.3781,150.4664,153.1128,1183300.0],["2025-10-20",153.1032,155.7109,152.9679,155.3535,892700.0],["2025-10-21",155.5467,156.9858,154.6968,155.5274,782400.0],["2025-10-22",155.0445,157.9516,154.6388,157.5556,1053100.0],["2025-10-23",157.517,157.9709,155.8654,157.8647,965900.0],["2025-10-24",158.6857,158.6857,156.6574,157.0437,702500.0],["2025-10-27",157.6426,157.6426,156.02,156.8313,759100.0],["2025-10-28",155.8365,158.0675,155.6819,156.3484,709200.0],["2025-10-29",155.0251,155.0251,146.352,147.6172,1578600.0],["2025-10-30",147.4531,149.491,147.3372,149.2109,1009900.0],["2025-10-31",149.2109,149.858,147.4724,147.8297,936400.0],["2025-11-03",148.3803,150.8624,146.8446,150.3988,1579100.0],["2025-11-04",152.1277,152.2532,140.2576,141.5905,2579700.0],["2025-11-05",142.8557,144.5942,138.722,139.3208,1696900.0],["2025-11-06",138.6157,138.6157,133.5644,134.2212,1968600.0],["2025-11-07",136.008,136.008,131.6231,132.869,1403400.0],["2025-11-10",132.5214,132.8014,129.904,130.9567,1351300.0],["2025-11-11",131.1885,132.8884,130.5028,132.56,775800.0],["2025-11-12",132.4731,133.8156,131.0147,133.5548,1280400.0],["2025-11-13",133.0043,137.0704,131.5942,135.7376,1870600.0],["2025-11-14",136.7034,137.1863,134.2309,136.3074,1085300.0],["2025-11-17",136.8676,136.9255,132.1061,132.4538,1814100.0],["2025-11-18",134.1076,134.1076,130.5379,131.6049,1472500.0],["2025-11-19",131.6438,131.8087,128.6075,130.2857,1151400.0],["2025-11-20",130.5185,130.6543,127.4726,127.7539,1219800.0],["2025-11-21",127.298,131.7893,127.1816,130.955,1195600.0],["2025-11-24",130.955,131.605,128.0449,128.5299,1004200.0],["2025-11-25",127.8703,129.9947,127.8703,129.7134,633300.0],["2025-11-26",129.7134,130.2275,128.5396,129.9268,1050200.0],["2025-11-28",129.985,131.6244,129.3448,131.3721,288700.0],["2025-12-01",129.5291,130.6446,128.9374,129.2187,594000.0],["2025-12-02",129.694,130.4409,128.1613,129.3254,634500.0],["2025-12-03",129.3254,130.6737,129.1217,130.276,613500.0],["2025-12-04",130.2469,130.8095,129.0247,129.6746,714800.0],["2025-12-05",129.8686,131.8572,129.1799,129.4224,723500.0],["2025-12-08",129.4418,129.4418,125.6586,125.8041,909900.0],["2025-12-09",125.969,126.716,124.7371,124.7953,645600.0],["2025-12-10",124.3782,126.3668,124.32,125.9593,924900.0],["2025-12-11",126.7839,128.9083,126.3861,127.9576,835000.0],["2025-12-12",129.0732,129.0732,126.1436,126.7839,1050500.0],["2025-12-15",127.8703,128.9956,126.8227,127.8509,1122400.0],["2025-12-16",127.0555,129.5,127.0361,128.3844,791900.0],["2025-12-17",127.7539,130.1111,127.5987,128.1225,1219400.0],["2025-12-18",128.7239,129.7134,126.7839,127.5308,1235300.0],["2025-12-19",127.5308,128.4814,127.0555,127.686,3279800.0],["2025-12-22",128.4523,129.1023,127.1331,129.015,769200.0],["2025-12-23",128.6561,129.1702,127.8412,129.0635,674600.0],["2025-12-24",128.9082,129.694,128.3165,129.015,377400.0],["2025-12-26",128.9568,129.2575,128.3747,129.2187,429900.0],["2025-12-29",128.8888,129.5776,128.4038,129.2284,552200.0],["2025-12-30",128.4911,129.209,128.2583,128.8404,648200.0],["2025-12-31",128.7337,128.7337,127.7539,127.9382,958000.0],["2026-01-02",128.1225,128.1225,122.4284,122.5739,1306700.0],["2026-01-05",123.3014,126.3183,122.9425,125.4743,1107600.0],["2026-01-06",124.5528,127.2592,123.2724,126.5414,1113700.0],["2026-01-07",126.5414,127.9479,123.8447,124.0678,732400.0],["2026-01-08",123.4663,125.9399,123.3402,125.5034,662900.0],["2026-01-09",124.6304,125.9981,123.9223,125.3579,813700.0],["2026-01-12",124.2909,125.9981,124.2909,125.0475,1022800.0],["2026-01-13",124.8535,124.9408,122.0307,122.7388,859400.0],["2026-01-14",122.0307,124.4655,122.0307,123.4566,1194000.0],["2026-01-15",123.4566,123.9902,120.595,121.0994,1148400.0],["2026-01-16",121.6427,121.9919,119.5183,120.304,2044200.0],["2026-01-20",118.5192,119.4698,116.7343,117.4036,1475600.0],["2026-01-21",117.132,117.5006,115.0852,116.5112,1039700.0],["2026-01-22",116.4045,118.8199,116.1523,118.199,949100.0],["2026-01-23",117.6849,120.1779,117.6267,119.7026,827300.0],["2026-01-26",119.4989,120.4592,118.9169,119.5862,737600.0],["2026-01-27",118.9169,119.2758,114.6681,115.3374,1166600.0],["2026-01-28",115.4829,115.706,113.3683,113.766,1270000.0],["2026-01-29",113.4556,114.0667,108.489,109.3814,1862500.0],["2026-01-30",107.6935,108.9934,106.7041,107.3152,2186200.0],["2026-02-02",107.3152,108.4793,105.2975,105.7632,1536400.0],["2026-02-03",93.9966,95.0346,83.8306,89.1949,8211600.0],["2026-02-04",88.3607,91.8431,85.1887,90.7567,4741100.0],["2026-02-05",94.0936,97.935,82.4726,85.664,8584400.0],["2026-02-06",86.6631,87.3713,82.589,85.4312,4494400.0],["2026-02-09",85.6543,87.09,83.8597,86.634,2959600.0],["2026-02-10",85.6058,91.329,83.6754,88.1376,5928200.0],["2026-02-11",87.6235,87.7981,83.7433,86.5273,3368400.0],["2026-02-12",86.5273,87.0123,81.745,83.3165,4447100.0],["2026-02-13",83.5105,86.1587,83.1031,84.2865,3294900.0],["2026-02-17",83.2261,83.9396,80.0593,81.3201,2511800.0],["2026-02-18",81.9456,84.5749,80.548,83.7539,1857900.0],["2026-02-19",83.8809,84.3501,82.19,83.2358,1774700.0],["2026-02-20",82.6787,84.3501,81.1051,81.3201,2326800.0],["2026-02-23",80.4209,80.675,77.909,79.033,3608800.0],["2026-02-24",79.16,90.2145,78.7691,88.0544,9290500.0],["2026-02-25",90.0874,98.6691,89.8822,97.1345,10478000.0],["2026-02-26",98.7277,99.9201,95.7564,97.6428,4319600.0],["2026-02-27",97.2518,98.454,93.0196,94.2316,3149600.0],["2026-03-02",92.8437,97.8774,91.3385,97.242,3103500.0],["2026-03-03",95.5609,103.3117,95.5609,103.0771,3689400.0],["2026-03-04",102.2561,103.8004,100.3209,102.4516,2642800.0],["2026-03-05",102.2366,107.4559,102.2268,106.9672,3729500.0],["2026-03-06",106.0485,109.225,104.5335,108.9416,3346000.0],["2026-03-09",109.1957,110.7889,107.0454,109.0002,3083600.0],["2026-03-10",108.1206,109.0002,100.4968,101.3569,3492300.0],["2026-03-11",102.2268,104.0448,99.1773,100.7803,2400000.0],["2026-03-12",100.9366,103.7711,96.8511,97.0368,2135600.0],["2026-03-13",96.9586,97.4669,93.7429,94.1632,2719600.0],["2026-03-16",94.2121,94.2219,91.8272,93.958,2526300.0],["2026-03-17",94.388,96.4992,93.0001,93.3617,1568700.0],["2026-03-18",92.1595,92.9121,91.0942,91.7784,1881400.0],["2026-03-19",92.1009,93.8504,88.9048,91.1528,2194200.0],["2026-03-20",90.7716,92.3159,89.0612,91.3287,3282200.0],["2026-03-23",90.8987,91.1821,87.3214,88.9927,2580600.0],["2026-03-24",89.11,89.3251,85.2395,85.4252,2140100.0],["2026-03-25",86.1485,86.8425,83.3042,85.4252,1869900.0],["2026-03-26",86.1192,88.7191,85.3275,88.3379,1802000.0],["2026-03-27",87.253,88.377,86.3147,87.4094,1621300.0],["2026-03-30",87.6732,90.0777,87.6732,89.0318,1811700.0],["2026-03-31",89.7258,89.9115,86.7349,87.9469,2251700.0],["2026-04-01",87.5266,88.6409,85.6989,86.0605,3026800.0],["2026-04-02",85.953,88.201,84.526,88.1522,1595500.0],["2026-04-06",87.8883,89.1003,87.2823,88.5725,794200.0],["2026-04-07",88.5334,88.7875,86.0801,86.4515,1010000.0],["2026-04-08",87.0673,88.1815,83.8125,84.1644,2367600.0],["2026-04-09",83.9005,84.0373,80.1472,82.9524,2275800.0],["2026-04-10",83.1967,83.402,80.3623,81.3885,1603000.0],["2026-04-13",81.6427,85.6305,81.6133,85.4545,1891900.0],["2026-04-14",85.4545,86.559,84.6335,85.9921,2604900.0],["2026-04-15",86.1681,91.4558,86.0996,90.3416,2245100.0],["2026-04-16",91.2603,93.6256,90.8596,90.9671,2048000.0],["2026-04-17",92.8437,92.8437,89.7258,90.9085,2223300.0],["2026-04-20",90.8987,92.9024,90.8596,92.7655,1045400.0],["2026-04-21",92.1204,96.0007,91.6317,94.5346,1929000.0],["2026-04-22",94.4271,95.2775,89.5205,90.7618,1449100.0],["2026-04-23",90.41,90.41,86.4417,88.1424,2106700.0],["2026-04-24",87.986,88.5627,86.1583,87.7221,2899100.0],["2026-04-27",87.2921,88.8364,86.9597,87.0282,890200.0],["2026-04-28",88.4747,88.8657,85.738,87.8589,1201300.0],["2026-04-29",87.859,91.2506,87.5657,91.1821,1049900.0],["2026-04-30",89.7258,93.8895,89.7258,93.5279,1883600.0],["2026-05-01",93.8504,96.1083,92.1693,92.2768,1640800.0],["2026-05-04",93.7219,97.2453,92.521,95.032,1518900.0],["2026-05-05",98.2576,101.8803,90.0695,94.7442,3592700.0],["2026-05-06",93.3051,94.2479,89.1862,91.062,4132200.0],["2026-05-07",91.5781,95.4389,90.3871,92.6699,2097700.0],["2026-05-08",91.7071,92.4714,89.6824,92.2431,1630600.0],["2026-05-11",90.9925,92.1835,87.4394,88.551,1821200.0],["2026-05-12",90.0,90.2779,83.6778,86.6156,4209200.0],["2026-05-13",86.427,86.427,80.8591,81.4149,3254200.0],["2026-05-14",80.998,82.2387,78.0106,78.4473,2374500.0],["2026-05-15",78.7252,82.2982,78.7252,82.1096,2580900.0],["2026-05-18",83.1518,89.4541,82.8639,89.3251,2057100.0],["2026-05-19",90.4367,91.5781,86.298,86.695,4389700.0],["2026-05-20",85.73,86.44,83.81,85.36,1429700.0],["2026-05-21",84.59,86.26,82.85,85.56,1334900.0],["2026-05-22",84.98,88.0,84.96,85.86,877200.0],["2026-05-26",85.5,85.83,83.46,83.72,1469500.0],["2026-05-27",82.5,85.18,82.09,82.17,1501700.0],["2026-05-28",82.27,85.67,81.89,84.49,1571000.0],["2026-05-29",84.16,87.17,82.9,86.51,1635000.0],["2026-06-01",86.0,94.1,85.71,93.96,2010400.0],["2026-06-02",93.2,93.2,86.21,86.33,1796500.0],["2026-06-03",85.41,85.77,83.09,83.43,1137300.0],["2026-06-04",86.48,87.59,84.47,85.74,1283800.0],["2026-06-05",86.62,87.59,85.08,86.04,2049600.0],["2026-06-08",84.81,85.32,83.13,83.18,1248500.0],["2026-06-09",83.04,84.72,81.63,82.32,1669100.0],["2026-06-10",81.7,83.37,79.65,81.96,1493500.0],["2026-06-11",80.88,81.77,79.45,80.25,1848100.0],["2026-06-12",79.71,82.61,78.15,81.41,2128300.0],["2026-06-15",81.11,83.53,80.43,80.47,1642200.0],["2026-06-16",80.37,81.88,79.62,81.15,1681800.0],["2026-06-17",80.05,82.55,79.03,79.25,1943200.0],["2026-06-18",79.22,79.4,77.08,78.58,7748300.0],["2026-06-22",78.12,79.3,76.28,76.55,2123600.0],["2026-06-23",78.93,80.91,78.27,80.71,2034300.0],["2026-06-24",80.12,82.3,79.46,80.98,1367200.0],["2026-06-25",79.72,82.93,79.54,81.01,1877300.0],["2026-06-26",81.3,84.48,81.3,83.87,1953100.0],["2026-06-29",85.0,85.33,80.24,82.66,1627300.0],["2026-06-30",81.59,82.0,80.08,81.67,1403100.0],["2026-07-01",82.39,86.97,82.39,84.91,1176600.0],["2026-07-02",84.95,89.5,84.37,89.21,1904900.0],["2026-07-06",88.64,89.475,86.77,87.86,1729706.628884],["2026-07-07",90.29,93.26,90.29,90.76,2045515.967364],["2026-07-08",90.76,90.81,88.43,88.89,1325802.028175],["2026-07-09",87.41,88.84,86.6,88.81,1342056.258702],["2026-07-10",88.95,91.925,88.95,89.65,1532260.181904],["2026-07-13",90.15,94.35,90.15,94.29,2765926.989789],["2026-07-14",90.53,93.67,89.33,91.74,2000596.098835],["2026-07-15",92.14,98.71,92.14,95.51,3581295.844801],["2026-07-16",97.15,101.1,96.835,98.82,2604566.652872],["2026-07-17",99.4,100.85,95.74,96.2,2649344.922874],["2026-07-20",95.25,96.645,93.35,95.43,1976688.233989],["2026-07-21",92.92,93.77,90.58,90.7,1698361.22289],["2026-07-22",91.9,92.12,86.95,87.33,1575389.58854],["2026-07-23",87.28,87.82,84.63,85.69,1531957.719896],["2026-07-24",86.26,90.77,86.07,90.15,1562598.898636],["2026-07-27",91.36,98.09,90.9,97.76,2604201.896326],["2026-07-28",99.8,105.74,99.6,103.29,3860805.180792],["2026-07-29",103.75,108.29,101.93,106.34,3644292.361628],["2026-07-30",102.48,102.98,98.37,98.83,2679059.937389],["2026-07-31",97.5,98.87,95.77,98.13,1811496.986065],["2026-08-03",100.26,103.09,100.141,101.61,1529097.118914],["2026-08-04",99.92,109.39,99.52,109.15,6024083.060152],["2026-08-05",109.98,113.455,97.83,98.61,4368655.191456],["2026-08-06",100.58,102.2825,96.33,100.15,2329135.433029],["2026-08-07",99.8,104.36,98.31,101.83,1361151.528621],["2026-08-10",100.75,104.155,100.75,104.01,234810.716113],["2026-08-11",103.82,105.89,102.15,104.84,1074737.88485],["2026-08-12",103.12,103.95,100.55,102.61,1289687.896326],["2026-08-13",103.65,106.45,101.745,106.07,980380.303959],["2026-08-14",106.23,106.67,102.23,103.61,1380378.906404]]}