{"t":"ZD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-07-23",7.4618,7.4618,6.7835,6.8739,16005355.0],["1999-07-26",6.8965,6.9192,5.879,5.9695,2656960.0],["1999-07-27",6.0599,6.3313,5.6981,5.8112,1083415.0],["1999-07-28",5.6303,5.6529,4.9972,5.1781,2574505.0],["1999-07-29",4.9519,5.7886,4.658,5.6529,823630.0],["1999-07-30",5.6981,6.2408,5.6303,6.2408,980260.0],["1999-08-02",6.1051,6.1956,5.5851,5.879,472535.0],["1999-08-03",5.6981,5.8112,5.0198,5.065,629740.0],["1999-08-04",5.065,5.065,4.3867,4.4319,671370.0],["1999-08-05",4.5223,4.8841,3.8892,4.7711,540960.0],["1999-08-06",4.7032,4.9746,4.3414,4.5675,314640.0],["1999-08-09",4.3414,4.5223,4.1153,4.2058,312800.0],["1999-08-10",4.2058,4.4319,4.0023,4.3414,186990.0],["1999-08-11",4.4319,4.6128,4.251,4.2962,246330.0],["1999-08-12",4.3188,4.3414,3.8892,4.0475,587535.0],["1999-08-13",4.2058,5.0198,4.0701,4.9746,695290.0],["1999-08-16",5.0198,5.6981,4.7032,5.4494,707710.0],["1999-08-17",5.6981,5.7886,4.7937,5.2911,467935.0],["1999-08-18",5.6868,5.7886,5.1555,5.2911,920000.0],["1999-08-19",5.325,5.3363,4.8389,4.9293,265420.0],["1999-08-20",5.0311,5.065,4.7484,4.8163,191820.0],["1999-08-23",4.9746,4.9746,4.658,4.7032,156170.0],["1999-08-24",4.7371,4.9293,4.7032,4.7258,160885.0],["1999-08-25",4.7824,4.7937,4.4319,4.5675,163875.0],["1999-08-26",4.5789,4.7937,4.251,4.658,210565.0],["1999-08-27",4.5902,4.7937,4.3414,4.7937,86825.0],["1999-08-30",4.7484,5.2007,4.7032,5.1555,444705.0],["1999-08-31",5.2233,5.2459,4.8841,4.9746,225975.0],["1999-09-01",4.9972,5.2911,4.7937,4.9293,377890.0],["1999-09-02",4.7711,5.065,4.7032,4.8841,256910.0],["1999-09-03",5.0424,5.1555,4.8163,5.0198,193430.0],["1999-09-07",4.9293,5.0198,4.8389,4.9746,163645.0],["1999-09-08",4.9633,5.5172,4.8389,4.9293,436310.0],["1999-09-09",5.0424,5.065,4.8389,4.9067,219880.0],["1999-09-10",4.8954,4.9293,4.7032,4.8389,164335.0],["1999-09-13",4.8615,4.8841,4.6128,4.6806,62215.0],["1999-09-14",4.7258,4.7484,4.4093,4.4997,109135.0],["1999-09-15",4.4997,4.7032,4.4997,4.6128,60720.0],["1999-09-16",4.7824,4.7937,4.4771,4.5223,114425.0],["1999-09-17",4.5675,4.6128,4.2962,4.3414,184575.0],["1999-09-20",4.3188,4.3414,4.1153,4.2284,232415.0],["1999-09-21",4.1153,4.2284,3.9796,3.9796,204700.0],["1999-09-22",4.0475,4.0701,3.8892,3.8892,221490.0],["1999-09-23",3.957,3.9796,3.6179,3.6179,397210.0],["1999-09-24",3.6179,3.6179,3.2109,3.437,322345.0],["1999-09-27",3.6179,3.7535,3.3465,3.5274,693565.0],["1999-09-28",3.6631,3.6631,3.3465,3.4596,73600.0],["1999-09-29",3.5274,3.7083,3.3917,3.4822,157550.0],["1999-09-30",3.4822,3.6179,3.4596,3.5952,97865.0],["1999-10-01",3.5952,3.7083,3.5726,3.7083,164795.0],["1999-10-04",3.6179,3.8892,3.5274,3.55,169280.0],["1999-10-05",3.5274,3.6631,3.5048,3.5274,123395.0],["1999-10-06",3.6405,3.6631,3.437,3.5274,183195.0],["1999-10-07",3.7083,3.7083,3.5274,3.6179,125235.0],["1999-10-08",3.6179,3.7083,3.5726,3.6179,146855.0],["1999-10-11",3.6405,4.1605,3.6179,3.7761,919885.0],["1999-10-12",3.8101,3.8214,3.5274,3.5726,172270.0],["1999-10-13",3.5952,3.6631,3.5274,3.55,69920.0],["1999-10-14",3.6179,3.6179,3.3465,3.437,135355.0],["1999-10-15",3.4144,3.7083,3.0752,3.5274,487945.0],["1999-10-18",3.6631,3.6631,3.1656,3.3239,191820.0],["1999-10-19",3.6066,3.6631,3.4144,3.5274,218845.0],["1999-10-20",3.55,3.6179,3.5048,3.55,159850.0],["1999-10-21",3.4822,3.4822,3.2561,3.2561,278185.0],["1999-10-22",3.3465,3.3465,3.2561,3.2787,219880.0],["1999-10-25",3.3239,3.5274,3.1656,3.3691,131445.0],["1999-10-26",3.3465,3.3691,3.2561,3.3239,58880.0],["1999-10-27",3.2787,3.3917,3.0752,3.2109,121440.0],["1999-10-28",3.2335,3.2561,3.0752,3.143,80385.0],["1999-10-29",3.2109,3.3465,3.1204,3.143,115000.0],["1999-11-01",3.1204,3.2335,3.0752,3.1204,76130.0],["1999-11-02",3.1204,3.1656,2.8943,2.9395,300495.0],["1999-11-03",2.996,3.0752,2.9395,2.9395,90045.0],["1999-11-04",2.9395,3.03,2.8038,2.9847,208150.0],["1999-11-05",2.9621,3.0752,2.7586,3.03,281520.0],["1999-11-08",3.0978,3.2561,2.9847,3.0752,350060.0],["1999-11-09",3.2561,4.8841,3.2561,4.8615,4432445.0],["1999-11-10",5.2911,5.8338,4.6128,4.9746,3649755.0],["1999-11-11",5.4268,5.5625,4.0249,4.8389,942310.0],["1999-11-12",4.8841,5.0198,4.0249,4.5223,486220.0],["1999-11-15",4.364,4.4771,3.9796,4.251,574310.0],["1999-11-16",4.0927,4.3867,3.8892,4.251,495190.0],["1999-11-17",4.9972,5.2911,4.4319,4.7032,1139190.0],["1999-11-18",4.8389,5.0424,4.3867,4.6128,235750.0],["1999-11-19",4.5223,4.7032,4.4771,4.5675,121900.0],["1999-11-22",4.5223,4.5902,4.1605,4.251,313375.0],["1999-11-23",4.2736,4.364,4.0249,4.364,186070.0],["1999-11-24",4.3867,4.7032,4.1605,4.4771,250930.0],["1999-11-26",4.4771,4.7032,4.3867,4.4771,153985.0],["1999-11-29",4.4771,4.5223,4.1605,4.2962,268410.0],["1999-11-30",4.364,4.4319,4.1153,4.2284,319700.0],["1999-12-01",4.3414,4.3414,4.0249,4.251,172960.0],["1999-12-02",4.1832,4.251,4.0249,4.0701,174570.0],["1999-12-03",4.1379,4.2962,4.0023,4.0023,273470.0],["1999-12-06",4.0475,4.1153,3.9796,3.9796,163070.0],["1999-12-07",4.0701,4.658,4.0023,4.4319,580175.0],["1999-12-08",4.5675,5.2459,4.2962,4.7484,786485.0],["1999-12-09",4.9746,5.3363,4.3414,4.6806,542570.0],["1999-12-10",4.8841,4.9746,4.5223,4.5675,236785.0],["1999-12-13",4.6128,4.6354,4.3414,4.3867,173190.0],["1999-12-14",4.4319,4.4545,3.9796,4.0249,331315.0],["1999-12-15",4.2284,4.2284,3.9796,4.0249,130525.0],["1999-12-16",4.0249,4.1153,3.844,3.8892,271170.0],["1999-12-17",3.8666,3.8892,3.3917,3.5048,348680.0],["1999-12-20",3.5161,3.5274,3.2561,3.3917,308315.0],["1999-12-21",3.3691,3.5274,3.3239,3.3465,361100.0],["1999-12-22",3.3013,3.3465,3.0752,3.0978,298540.0],["1999-12-23",3.1543,4.4319,3.143,4.251,918965.0],["1999-12-27",6.2408,6.2408,5.1555,5.5625,4564695.0],["1999-12-28",5.6416,5.6529,4.3414,4.658,1016945.0],["1999-12-29",4.8841,5.065,4.7032,4.9293,345000.0],["1999-12-30",5.1102,5.1555,4.4319,4.5223,255990.0],["1999-12-31",4.4432,5.065,4.4319,4.8615,234370.0],["2000-01-03",4.8841,4.9972,4.6128,4.7032,282900.0],["2000-01-04",4.658,4.7032,4.3867,4.4319,194580.0],["2000-01-05",4.5223,4.6128,3.9796,4.251,298770.0],["2000-01-06",4.3188,4.5449,4.3188,4.4771,149155.0],["2000-01-07",4.4319,4.4771,4.3414,4.4319,132020.0],["2000-01-10",4.4319,4.6806,4.2962,4.4771,218155.0],["2000-01-11",4.4093,4.7032,4.251,4.251,206540.0],["2000-01-12",4.5675,4.6128,3.9796,4.2058,239430.0],["2000-01-13",4.1832,4.1832,3.9796,4.1605,166405.0],["2000-01-14",4.2736,4.5223,4.1605,4.2058,84410.0],["2000-01-18",4.3188,4.4319,4.0701,4.251,146510.0],["2000-01-19",4.2736,4.5223,4.1605,4.5223,206310.0],["2000-01-20",4.5223,5.1555,4.4997,5.1555,626405.0],["2000-01-21",5.0876,5.0876,4.3867,5.065,264845.0],["2000-01-24",5.0085,5.065,4.7032,4.7484,145360.0],["2000-01-25",4.8841,4.8841,4.3414,4.4319,204930.0],["2000-01-26",4.4319,4.6128,4.1605,4.2962,222525.0],["2000-01-27",4.3414,4.6128,4.2058,4.4319,272665.0],["2000-01-28",4.4319,4.4319,4.251,4.2962,80040.0],["2000-01-31",4.3414,4.5223,4.251,4.3414,217695.0],["2000-02-01",4.6128,4.7484,4.3414,4.3414,186300.0],["2000-02-02",4.4319,4.5223,4.0701,4.0701,356040.0],["2000-02-03",4.1153,4.2058,3.9796,4.0249,327405.0],["2000-02-04",4.0249,4.1153,3.7988,3.9796,385480.0],["2000-02-07",3.8892,3.9796,3.7988,3.8892,228850.0],["2000-02-08",3.8666,3.8892,3.7988,3.8214,351555.0],["2000-02-09",3.9231,3.9344,3.6179,3.6179,464025.0],["2000-02-10",3.7083,3.7083,3.5952,3.6179,344655.0],["2000-02-11",3.6179,3.7083,3.5726,3.6631,279910.0],["2000-02-14",3.6405,3.6631,3.5726,3.5726,129260.0],["2000-02-15",3.7988,3.844,3.6179,3.6631,1238090.0],["2000-02-16",3.7083,3.7083,3.6179,3.6179,557175.0],["2000-02-17",3.7083,3.7309,3.5274,3.6179,546940.0],["2000-02-18",3.6405,3.6631,3.5274,3.6405,216315.0],["2000-02-22",3.6518,3.7083,3.5726,3.6631,418485.0],["2000-02-23",3.7535,3.9344,3.6179,3.9344,260130.0],["2000-02-24",4.0249,4.0701,3.8892,3.9796,715415.0],["2000-02-25",3.9796,4.0249,3.8892,3.9344,238510.0],["2000-02-28",4.0023,4.0249,3.6631,3.6631,281520.0],["2000-02-29",3.844,3.9344,3.6631,3.844,215855.0],["2000-03-01",3.8892,4.0701,3.7988,3.844,312110.0],["2000-03-02",4.1832,4.3867,4.0249,4.3414,771535.0],["2000-03-03",4.4771,4.7937,4.251,4.658,569135.0],["2000-03-06",4.7032,4.8841,4.4771,4.6128,332235.0],["2000-03-07",4.4545,4.7484,4.3414,4.4319,291180.0],["2000-03-08",4.3867,4.658,4.0701,4.251,172730.0],["2000-03-09",4.1605,4.658,3.9796,4.5223,229195.0],["2000-03-10",4.3867,4.6128,4.1605,4.251,99360.0],["2000-03-13",4.3414,4.3414,3.9796,4.1153,135240.0],["2000-03-14",4.1831,4.2736,3.7988,3.9118,212635.0],["2000-03-15",4.0475,4.1605,3.9796,4.0701,73255.0],["2000-03-16",3.9344,4.4319,3.9344,4.1153,134665.0],["2000-03-17",3.9796,4.1605,3.844,3.9344,171005.0],["2000-03-20",3.8214,4.251,3.7988,4.0701,118450.0],["2000-03-21",4.251,4.2962,3.844,4.0249,141450.0],["2000-03-22",4.1153,4.1153,3.844,3.9118,267720.0],["2000-03-23",3.8892,4.0249,3.7761,3.9344,93955.0],["2000-03-24",3.9344,3.9344,3.7083,3.8892,87055.0],["2000-03-27",3.9118,3.9796,3.7083,3.7535,119025.0],["2000-03-28",3.8214,3.8892,3.7083,3.7988,156630.0],["2000-03-29",3.8214,3.8214,3.5274,3.5274,152835.0],["2000-03-30",3.6179,3.6405,3.2109,3.55,202975.0],["2000-03-31",3.3917,3.6631,3.2561,3.6179,116150.0],["2000-04-03",3.437,3.5726,3.2561,3.4822,52210.0],["2000-04-04",3.2109,3.2561,2.5777,2.9847,207115.0],["2000-04-05",2.9395,3.03,2.7134,2.8943,133400.0],["2000-04-06",2.9847,3.6631,2.8491,3.2109,202975.0],["2000-04-07",3.437,3.437,2.8265,2.8943,439530.0],["2000-04-10",3.143,3.1656,2.8038,2.8943,217810.0],["2000-04-11",2.9621,2.9847,2.7134,2.8038,151340.0],["2000-04-12",2.9395,2.9621,2.3968,2.3968,187565.0],["2000-04-13",2.3516,2.4421,1.628,2.035,277840.0],["2000-04-14",2.035,2.5325,1.4471,1.4924,1050410.0],["2000-04-17",1.4811,1.8542,1.4019,1.4471,779585.0],["2000-04-18",1.4924,1.8089,1.4698,1.7637,508760.0],["2000-04-19",1.8994,1.9446,1.8089,1.8994,259095.0],["2000-04-20",1.9559,1.9672,1.8089,1.8542,114425.0],["2000-04-24",1.8089,1.8994,1.6733,1.7637,172615.0],["2000-04-25",1.8089,1.8542,1.6733,1.6959,342240.0],["2000-04-26",1.7524,1.8542,1.4471,1.628,203205.0],["2000-04-27",1.662,1.9446,1.628,1.8089,150190.0],["2000-04-28",1.8089,2.035,1.8089,1.8994,161115.0],["2000-05-01",1.8542,2.035,1.8542,2.035,93265.0],["2000-05-02",1.9898,2.035,1.8315,1.8542,125580.0],["2000-05-03",1.9898,1.9898,1.7185,1.7185,75900.0],["2000-05-04",1.7185,1.8768,1.7185,1.8089,92000.0],["2000-05-05",1.8089,1.8542,1.8089,1.8089,86940.0],["2000-05-08",1.8768,1.8994,1.7411,1.7863,31970.0],["2000-05-09",1.7976,1.8542,1.6506,1.7185,70495.0],["2000-05-10",1.6733,1.7185,1.5376,1.5602,108215.0],["2000-05-11",1.6054,1.6054,1.4924,1.5376,78545.0],["2000-05-12",1.4924,1.5828,1.0627,1.5828,1584585.0],["2000-05-15",1.628,1.628,1.4471,1.5828,148580.0],["2000-05-16",1.5828,1.5828,1.3567,1.4924,175950.0],["2000-05-17",1.4019,1.515,1.1984,1.2663,254725.0],["2000-05-18",1.3228,1.3567,1.108,1.221,193315.0],["2000-05-19",1.2889,1.3115,1.1758,1.3115,79580.0],["2000-05-22",1.3454,1.3567,1.0627,1.1758,158470.0],["2000-05-23",1.1193,1.3567,1.0854,1.1306,68540.0],["2000-05-24",1.1758,1.1984,1.0627,1.0854,119140.0],["2000-05-25",1.0741,1.1758,1.0627,1.0854,36685.0],["2000-05-26",1.108,1.2889,1.0627,1.2663,65205.0],["2000-05-30",1.3115,1.3567,1.108,1.1645,62215.0],["2000-05-31",1.108,1.2097,1.0627,1.0854,50140.0],["2000-06-01",1.1306,1.1758,1.0627,1.1758,107180.0],["2000-06-02",1.1984,1.3115,1.1758,1.221,94415.0],["2000-06-05",1.2663,1.4471,1.1306,1.1758,128685.0],["2000-06-06",1.1984,1.4245,1.1984,1.4245,91540.0],["2000-06-07",1.3567,1.4471,1.3567,1.4019,30015.0],["2000-06-08",1.3793,1.4019,1.3115,1.3567,17480.0],["2000-06-09",1.3341,1.4245,1.3115,1.4245,39445.0],["2000-06-12",1.4019,1.4132,1.221,1.3567,41515.0],["2000-06-13",1.3793,1.3793,1.0854,1.1306,167555.0],["2000-06-14",1.1306,1.3567,1.0854,1.1532,235865.0],["2000-06-15",1.2663,1.4245,1.1984,1.2663,156515.0],["2000-06-16",1.2663,1.3793,1.1306,1.2436,187450.0],["2000-06-19",1.1871,1.2663,1.1758,1.1758,53015.0],["2000-06-20",1.2776,1.2889,0.9045,1.0401,479320.0],["2000-06-21",1.0062,1.108,0.9045,0.9949,329705.0],["2000-06-22",1.0401,1.2663,0.9949,1.0854,144900.0],["2000-06-23",1.3228,1.3567,1.0854,1.2663,176525.0],["2000-06-26",1.2663,1.2663,1.0627,1.0854,178250.0],["2000-06-27",1.1419,1.2663,1.0854,1.221,105340.0],["2000-06-28",1.108,1.2663,1.0854,1.1532,131215.0],["2000-06-29",1.221,1.221,1.0854,1.108,87975.0],["2000-06-30",1.1193,1.1758,1.108,1.1532,53820.0],["2000-07-03",1.1532,1.1758,1.108,1.108,36570.0],["2000-07-05",1.1645,1.2663,1.1532,1.2663,141910.0],["2000-07-06",1.1758,1.2663,1.1758,1.221,204930.0],["2000-07-07",1.2663,1.3115,1.2436,1.2663,150765.0],["2000-07-10",1.2436,1.3341,1.1758,1.2889,438265.0],["2000-07-11",1.2776,1.2776,1.1758,1.221,57270.0],["2000-07-12",1.2097,1.2889,1.2097,1.2436,191245.0],["2000-07-13",1.2323,1.2663,1.0854,1.0854,167785.0],["2000-07-14",1.0967,1.4019,0.7236,1.368,715645.0],["2000-07-17",1.3906,1.5602,1.3115,1.4698,562465.0],["2000-07-18",1.8881,2.5325,1.628,2.4873,2730560.0],["2000-07-19",2.4194,2.4194,1.9446,2.1255,722085.0],["2000-07-20",2.1707,2.1707,1.7637,1.8542,381800.0],["2000-07-21",2.035,2.035,1.6733,1.7863,151685.0],["2000-07-24",1.8542,1.8994,1.7863,1.8542,244490.0],["2000-07-25",1.7185,2.1707,1.7185,2.0803,244605.0],["2000-07-26",2.1255,2.1707,1.922,1.9672,196305.0],["2000-07-27",1.9898,2.2612,1.8542,2.1933,769235.0],["2000-07-28",2.0124,2.0124,1.5828,1.7185,625140.0],["2000-07-31",1.9446,1.9446,1.7411,1.8542,98785.0],["2000-08-01",1.8542,1.8994,1.6054,1.6054,134320.0],["2000-08-02",1.628,1.7185,1.6054,1.6054,113275.0],["2000-08-03",1.515,1.5828,1.4698,1.5602,98325.0],["2000-08-04",1.5828,1.7185,1.4698,1.5376,69575.0],["2000-08-07",1.5489,1.5828,1.4471,1.5376,75670.0],["2000-08-08",1.515,1.5376,1.4471,1.4471,42320.0],["2000-08-09",1.4584,1.5376,1.3115,1.4698,166060.0],["2000-08-10",1.5602,1.5828,1.4019,1.4019,42665.0],["2000-08-11",1.4245,1.4471,1.3793,1.4471,38410.0],["2000-08-14",1.4471,1.4471,1.3567,1.4019,56695.0],["2000-08-15",1.4132,1.4698,1.3567,1.4471,61065.0],["2000-08-16",1.4811,1.5602,1.4471,1.4471,56235.0],["2000-08-17",1.4924,1.515,1.3567,1.4245,74980.0],["2000-08-18",1.4245,1.4698,1.3115,1.4471,39100.0],["2000-08-21",1.4584,1.4924,1.4019,1.4245,74865.0],["2000-08-22",1.4358,1.4471,1.3341,1.3793,40480.0],["2000-08-23",1.368,1.4019,1.2663,1.2663,74520.0],["2000-08-24",1.2663,1.3567,1.0854,1.1532,282440.0],["2000-08-25",1.2097,1.2889,1.1532,1.1758,57040.0],["2000-08-28",1.2663,1.2663,1.108,1.1306,117415.0],["2000-08-29",1.1306,1.1758,1.108,1.108,72680.0],["2000-08-30",1.1419,1.1758,1.108,1.108,7072500.0],["2000-08-31",1.1419,1.1758,1.0401,1.0401,327405.0],["2000-09-01",1.1306,1.1306,1.0854,1.108,75785.0],["2000-09-05",1.1758,1.1758,1.0854,1.1532,31050.0],["2000-09-06",1.1532,1.221,1.1532,1.1758,30590.0],["2000-09-07",1.1758,1.221,1.108,1.108,100970.0],["2000-09-08",1.1306,1.1758,1.0854,1.108,265305.0],["2000-09-11",1.1306,1.1758,1.0854,1.108,60260.0],["2000-09-12",1.1532,1.1758,1.0854,1.0854,102120.0],["2000-09-13",1.0967,1.0967,0.9949,1.0854,41055.0],["2000-09-14",1.0401,1.0854,0.9949,0.9949,46575.0],["2000-09-15",1.0854,1.108,1.0175,1.0854,49565.0],["2000-09-18",1.0514,1.0854,0.9949,0.9949,48760.0],["2000-09-19",1.0967,1.108,0.9723,0.9949,68080.0],["2000-09-20",1.0175,1.0175,0.9045,0.9497,68080.0],["2000-09-21",1.0062,1.0062,0.9045,0.9949,95795.0],["2000-09-22",0.9271,1.108,0.9045,1.0854,157090.0],["2000-09-25",1.0627,1.0854,1.0401,1.0401,25185.0],["2000-09-26",1.0401,1.0741,0.814,0.8592,141105.0],["2000-09-27",0.8819,1.0401,0.8819,1.0401,33465.0],["2000-09-28",0.9949,1.0175,0.9045,0.9723,40135.0],["2000-09-29",0.9949,1.0401,0.9271,0.9497,50830.0],["2000-10-02",0.9045,0.9723,0.9045,0.9271,68080.0],["2000-10-03",0.9271,1.0401,0.9045,1.0401,64285.0],["2000-10-04",0.9836,1.0401,0.9045,1.0175,76705.0],["2000-10-05",0.961,0.9949,0.9045,0.9497,19895.0],["2000-10-06",1.0175,1.0175,0.8819,0.9045,181355.0],["2000-10-09",0.8819,0.9271,0.8592,0.9271,32315.0],["2000-10-10",0.9384,0.9949,0.814,0.814,73945.0],["2000-10-11",0.7914,0.9045,0.7349,0.814,167555.0],["2000-10-12",0.814,0.8819,0.7462,0.8592,89240.0],["2000-10-13",0.7462,0.8592,0.6783,0.701,125580.0],["2000-10-16",0.6783,0.8366,0.6783,0.7236,137195.0],["2000-10-17",0.7236,0.7688,0.701,0.7236,211945.0],["2000-10-18",0.7236,0.7236,0.5653,0.6331,52670.0],["2000-10-19",0.6105,0.814,0.6105,0.7462,156745.0],["2000-10-20",0.7236,0.7462,0.6783,0.7236,28980.0],["2000-10-23",0.6897,0.701,0.6783,0.6783,22425.0],["2000-10-24",0.6783,0.7236,0.5879,0.5879,41630.0],["2000-10-25",0.6897,0.701,0.5992,0.6331,80040.0],["2000-10-26",0.6444,0.7236,0.6105,0.6331,84640.0],["2000-10-27",0.7123,0.7688,0.6557,0.6783,83030.0],["2000-10-30",0.6897,0.7236,0.6331,0.6783,79810.0],["2000-10-31",0.6897,0.7688,0.5879,0.701,191130.0],["2000-11-01",0.6897,0.7236,0.6105,0.7236,111895.0],["2000-11-02",0.7236,0.7236,0.6783,0.701,77280.0],["2000-11-03",0.6897,0.7236,0.6783,0.6783,216200.0],["2000-11-06",0.6783,0.7236,0.6557,0.7236,24380.0],["2000-11-07",0.6557,0.7236,0.6557,0.6783,50025.0],["2000-11-08",0.6557,0.701,0.6557,0.6557,30590.0],["2000-11-09",0.701,0.701,0.6557,0.6557,10465.0],["2000-11-10",0.6557,0.6557,0.5879,0.6105,25990.0],["2000-11-13",0.6783,0.6783,0.4975,0.6331,48185.0],["2000-11-14",0.5879,0.6331,0.5201,0.5879,39100.0],["2000-11-15",0.5766,0.5766,0.4975,0.5427,59800.0],["2000-11-16",0.4975,0.5427,0.4748,0.4975,58880.0],["2000-11-17",0.4975,0.5879,0.4975,0.4975,11960.0],["2000-11-20",0.4975,0.5879,0.3844,0.5201,111435.0],["2000-11-21",0.5201,0.5653,0.4748,0.4975,74635.0],["2000-11-22",0.4748,0.4975,0.4522,0.4975,71645.0],["2000-11-24",0.4522,0.5427,0.4522,0.5427,36455.0],["2000-11-27",0.5427,0.5653,0.4748,0.5653,61295.0],["2000-11-28",0.5653,0.7236,0.5653,0.6331,351670.0],["2000-11-29",0.5992,0.6783,0.4296,0.4296,104075.0],["2000-11-30",0.4748,0.5201,0.4522,0.4522,75095.0],["2000-12-01",0.5653,0.5653,0.4748,0.4748,119945.0],["2000-12-04",0.4748,0.5427,0.4296,0.5201,99245.0],["2000-12-05",0.5201,0.6331,0.4975,0.5427,150650.0],["2000-12-06",0.5201,0.5427,0.4748,0.4975,123395.0],["2000-12-07",0.4748,0.5427,0.407,0.5201,113045.0],["2000-12-08",0.4522,0.5427,0.4296,0.4975,107755.0],["2000-12-11",0.4975,0.5653,0.4748,0.4748,206770.0],["2000-12-12",0.4861,0.5427,0.4748,0.5427,116610.0],["2000-12-13",0.5088,0.5427,0.4975,0.5201,139035.0],["2000-12-14",0.5201,0.5427,0.3844,0.407,212865.0],["2000-12-15",0.407,0.4522,0.3844,0.407,235635.0],["2000-12-18",0.3844,0.4183,0.2261,0.407,455170.0],["2000-12-19",0.3618,0.4296,0.3392,0.4296,574195.0],["2000-12-20",0.407,0.4296,0.2035,0.407,636525.0],["2000-12-21",0.3957,0.407,0.294,0.3166,492660.0],["2000-12-22",0.294,0.3392,0.1809,0.2713,377890.0],["2000-12-26",0.2261,0.2713,0.1583,0.2035,402385.0],["2000-12-27",0.1809,0.3618,0.1809,0.2487,642045.0],["2000-12-28",0.2487,0.294,0.2035,0.2035,493580.0],["2000-12-29",0.2035,0.294,0.1809,0.2035,744855.0],["2001-01-02",0.2035,0.2487,0.2035,0.2261,33120.0],["2001-01-03",0.2487,0.2713,0.2261,0.26,67620.0],["2001-01-04",0.26,0.294,0.2261,0.2713,75095.0],["2001-01-05",0.2713,0.294,0.2261,0.2487,59340.0],["2001-01-08",0.2261,0.2713,0.2261,0.2487,22195.0],["2001-01-09",0.2713,0.2713,0.2487,0.2487,51635.0],["2001-01-10",0.2487,0.294,0.2487,0.2713,101200.0],["2001-01-11",0.294,0.3166,0.2713,0.294,217465.0],["2001-01-12",0.2713,0.3392,0.2713,0.3166,177215.0],["2001-01-16",0.3392,0.407,0.3166,0.407,237590.0],["2001-01-17",0.407,0.4522,0.3392,0.3392,176525.0],["2001-01-18",0.3618,0.407,0.3392,0.3618,144095.0],["2001-01-19",0.3505,0.407,0.3392,0.3618,63595.0],["2001-01-22",0.3618,0.407,0.3618,0.3844,192165.0],["2001-01-23",0.3957,0.407,0.3618,0.3844,74980.0],["2001-01-24",0.3844,0.4296,0.3844,0.3844,212750.0],["2001-01-25",0.3844,0.4296,0.3844,0.407,116725.0],["2001-01-26",0.407,0.4522,0.3844,0.4296,43470.0],["2001-01-29",0.4296,0.4975,0.4296,0.4522,183770.0],["2001-01-30",0.4522,0.5653,0.4522,0.5653,107410.0],["2001-01-31",0.5653,0.7236,0.5427,0.5653,431135.0],["2001-02-01",0.5653,0.6105,0.4975,0.5427,95565.0],["2001-02-02",0.5088,0.5427,0.3844,0.4975,135585.0],["2001-02-05",0.4522,0.4748,0.3844,0.4296,198490.0],["2001-02-06",0.4183,0.4748,0.407,0.4296,99130.0],["2001-02-07",0.4296,0.4522,0.407,0.407,77165.0],["2001-02-08",0.4522,0.4635,0.3505,0.3505,181700.0],["2001-02-09",0.3505,0.407,0.3279,0.407,216200.0],["2001-02-12",0.4127,0.5653,0.4014,0.5201,261280.0],["2001-02-13",0.5201,0.5314,0.4918,0.4975,136160.0],["2001-02-14",0.5003,0.5653,0.5003,0.5653,204700.0],["2001-02-15",0.5653,0.5992,0.537,0.5879,100740.0],["2001-02-16",0.5879,0.5879,0.554,0.5596,114080.0],["2001-02-20",0.5738,0.5766,0.5201,0.5257,107180.0],["2001-02-21",0.5314,0.5427,0.4975,0.4975,80040.0],["2001-02-22",0.5031,0.5201,0.4975,0.4975,33580.0],["2001-02-23",0.5172,0.5172,0.4975,0.5031,54740.0],["2001-02-26",0.5003,0.5088,0.4975,0.5088,20240.0],["2001-02-27",0.4975,0.5059,0.4861,0.4861,32660.0],["2001-02-28",0.4861,0.5879,0.4861,0.4861,67160.0],["2001-03-01",0.4861,0.4861,0.4748,0.4748,67160.0],["2001-03-02",0.4805,0.4805,0.4748,0.4748,56580.0],["2001-03-05",0.4748,0.4748,0.4748,0.4748,26680.0],["2001-03-06",0.4805,0.4861,0.4748,0.4805,24380.0],["2001-03-07",0.4833,0.4833,0.4748,0.4748,42320.0],["2001-03-08",0.4748,0.4748,0.4748,0.4748,9660.0],["2001-03-09",0.4861,0.4861,0.4748,0.4748,22080.0],["2001-03-12",0.4748,0.4748,0.4748,0.4748,55200.0],["2001-03-13",0.4748,0.4748,0.4635,0.4635,41400.0],["2001-03-14",0.4579,0.4635,0.4579,0.4579,17480.0],["2001-03-15",0.4551,0.4579,0.4522,0.4522,92000.0],["2001-03-16",0.4522,0.4579,0.4522,0.4579,31740.0],["2001-03-19",0.4522,0.4861,0.4522,0.4635,46460.0],["2001-03-20",0.4635,0.4918,0.4522,0.4522,38640.0],["2001-03-21",0.4522,0.4522,0.4466,0.4466,17020.0],["2001-03-22",0.4522,0.4522,0.424,0.424,401120.0],["2001-03-23",0.4296,0.4353,0.4183,0.4183,54280.0],["2001-03-26",0.424,0.4296,0.4183,0.4296,24380.0],["2001-03-27",0.4183,0.4183,0.3957,0.3957,95220.0],["2001-03-28",0.3957,0.4296,0.3957,0.4296,143980.0],["2001-03-29",0.4211,0.4296,0.3957,0.4296,35880.0],["2001-03-30",0.4183,0.4296,0.407,0.4183,19320.0],["2001-04-02",0.4183,0.4296,0.4183,0.4296,37720.0],["2001-04-03",0.4211,0.4211,0.4183,0.4183,18400.0],["2001-04-04",0.4183,0.4183,0.3731,0.3844,184460.0],["2001-04-05",0.3844,0.4014,0.3787,0.3844,32200.0],["2001-04-06",0.3872,0.3957,0.3844,0.3957,27140.0],["2001-04-09",0.3799,0.3799,0.3708,0.3708,41860.0],["2001-04-10",0.3726,0.3943,0.3726,0.3943,23460.0],["2001-04-11",0.3943,0.407,0.3943,0.4034,100740.0],["2001-04-12",0.4016,0.4124,0.3799,0.4088,39100.0],["2001-04-16",0.4088,0.4197,0.3672,0.3708,175260.0],["2001-04-17",0.3726,0.3871,0.3726,0.3744,4600.0],["2001-04-18",0.3817,0.3889,0.3817,0.3889,3220.0],["2001-04-19",0.3889,0.3962,0.3708,0.3726,72220.0],["2001-04-20",0.3726,0.3943,0.3708,0.3943,94760.0],["2001-04-23",0.398,0.4595,0.3962,0.4486,385480.0],["2001-04-24",0.4486,0.4613,0.4432,0.4613,40020.0],["2001-04-25",0.4522,0.4522,0.4233,0.4432,8740.0],["2001-04-26",0.4414,0.4414,0.3781,0.4161,21160.0],["2001-04-27",0.3835,0.4088,0.3835,0.4088,40020.0],["2001-04-30",0.407,0.4776,0.407,0.4776,70380.0],["2001-05-01",0.4794,0.5391,0.4794,0.5391,55200.0],["2001-05-02",0.5391,0.5843,0.5228,0.5789,65320.0],["2001-05-03",0.5843,0.6042,0.5626,0.6042,61180.0],["2001-05-04",0.6042,0.682,0.5789,0.6295,178480.0],["2001-05-07",0.644,0.7598,0.644,0.7055,156860.0],["2001-05-08",0.7037,0.7037,0.6892,0.6892,15180.0],["2001-05-09",0.6892,0.72,0.6349,0.6512,73600.0],["2001-05-10",0.6386,0.682,0.6386,0.653,25760.0],["2001-05-11",0.6512,0.6512,0.6168,0.6331,54740.0],["2001-05-14",0.6241,0.6241,0.6205,0.6205,37260.0],["2001-05-15",0.6205,0.6223,0.5716,0.5716,73140.0],["2001-05-16",0.577,0.5789,0.5644,0.5789,101200.0],["2001-05-17",0.5861,0.6512,0.5752,0.6422,79120.0],["2001-05-18",0.6512,0.7055,0.6422,0.6802,70380.0],["2001-05-21",0.6603,0.6783,0.6603,0.6693,57040.0],["2001-05-22",0.6693,0.6693,0.6422,0.6657,26680.0],["2001-05-23",0.6675,0.6783,0.6512,0.6783,77280.0],["2001-05-24",0.6783,0.7109,0.6783,0.7109,66700.0],["2001-05-25",0.7055,0.7145,0.6964,0.7055,34960.0],["2001-05-29",0.7055,0.7055,0.6982,0.7055,33120.0],["2001-05-30",0.6964,0.7091,0.6874,0.6874,53360.0],["2001-05-31",0.6874,0.7055,0.6874,0.6874,35420.0],["2001-06-01",0.6874,0.7236,0.6874,0.7145,147200.0],["2001-06-04",0.6892,0.7218,0.6892,0.7218,25760.0],["2001-06-05",0.7055,0.7218,0.7055,0.7055,28980.0],["2001-06-06",0.7073,0.7073,0.6874,0.7055,22540.0],["2001-06-07",0.7019,0.7055,0.7019,0.7055,15640.0],["2001-06-08",0.7091,0.7145,0.7055,0.7073,38640.0],["2001-06-11",0.7091,0.7236,0.7091,0.7181,75440.0],["2001-06-12",0.7236,0.7326,0.7145,0.7254,123280.0],["2001-06-13",0.7326,0.7326,0.7236,0.7326,38180.0],["2001-06-14",0.7326,0.7417,0.7218,0.729,144900.0],["2001-06-15",0.7236,0.7489,0.7236,0.7254,59340.0],["2001-06-18",0.7362,0.7543,0.7236,0.729,109940.0],["2001-06-19",0.7417,0.767,0.7326,0.7489,47840.0],["2001-06-20",0.7507,0.7507,0.7326,0.7417,25760.0],["2001-06-21",0.7417,0.7417,0.7236,0.7236,22080.0],["2001-06-22",0.7236,0.7236,0.6964,0.7055,108560.0],["2001-06-25",0.7145,0.7417,0.7145,0.7236,47380.0],["2001-06-26",0.7145,0.7236,0.7109,0.7145,69460.0],["2001-06-27",0.7145,0.7236,0.7145,0.7145,23460.0],["2001-06-28",0.7145,0.7145,0.7145,0.7145,14260.0],["2001-06-29",0.7145,0.7507,0.7145,0.7507,55200.0],["2001-07-02",0.7417,0.7489,0.7326,0.7417,69920.0],["2001-07-03",0.7326,0.7326,0.7236,0.7236,11960.0],["2001-07-05",0.7236,0.7236,0.7145,0.7163,40020.0],["2001-07-06",0.7218,0.729,0.7163,0.7254,27140.0],["2001-07-09",0.7254,0.7272,0.7254,0.7272,26680.0],["2001-07-10",0.7272,0.7417,0.7272,0.729,10120.0],["2001-07-11",0.7417,0.7417,0.7272,0.7417,52440.0],["2001-07-12",0.7399,0.7399,0.7326,0.7326,15180.0],["2001-07-13",0.729,0.7344,0.7254,0.7326,17940.0],["2001-07-16",0.7326,0.7417,0.7326,0.7417,36340.0],["2001-07-17",0.7417,0.7507,0.7344,0.7344,13340.0],["2001-07-18",0.7344,0.7507,0.7326,0.738,62100.0],["2001-07-19",0.7453,0.7453,0.7001,0.7236,199640.0],["2001-07-20",0.7308,0.7507,0.6964,0.6964,34500.0],["2001-07-23",0.7163,0.8393,0.7163,0.7507,553840.0],["2001-07-24",0.7507,0.814,0.7417,0.7869,154560.0],["2001-07-25",0.7869,0.7869,0.7634,0.7688,31740.0],["2001-07-26",0.7869,0.7869,0.7778,0.7778,43700.0],["2001-07-27",0.7778,0.7959,0.7778,0.7778,30820.0],["2001-07-30",0.7598,0.7778,0.7598,0.7598,114540.0],["2001-07-31",0.7598,0.7688,0.7236,0.7236,46000.0],["2001-08-01",0.7236,0.7561,0.691,0.6964,43240.0],["2001-08-02",0.7308,0.7308,0.5517,0.6603,138460.0],["2001-08-03",0.6765,0.6783,0.6349,0.653,6900.0],["2001-08-06",0.6783,0.6783,0.6512,0.6512,38180.0],["2001-08-07",0.6476,0.6783,0.644,0.6783,8280.0],["2001-08-08",0.644,0.644,0.644,0.644,2300.0],["2001-08-09",0.6476,0.6476,0.644,0.644,41860.0],["2001-08-10",0.6458,0.6675,0.6367,0.6675,43700.0],["2001-08-13",0.6548,0.6548,0.6548,0.6548,3680.0],["2001-08-14",0.6548,0.6566,0.6132,0.6512,57960.0],["2001-08-15",0.6422,0.682,0.6422,0.6422,65780.0],["2001-08-16",0.6422,0.6512,0.6422,0.6422,26680.0],["2001-08-17",0.6458,0.6458,0.6422,0.6422,17480.0],["2001-08-20",0.6422,0.644,0.6331,0.6331,61180.0],["2001-08-21",0.6349,0.6512,0.6331,0.6331,105340.0],["2001-08-22",0.6331,0.6349,0.6331,0.6349,65320.0],["2001-08-23",0.6349,0.6494,0.6168,0.6187,72220.0],["2001-08-24",0.6223,0.6277,0.615,0.615,86020.0],["2001-08-27",0.615,0.6241,0.6114,0.6114,47380.0],["2001-08-28",0.6132,0.6349,0.6096,0.6259,52900.0],["2001-08-29",0.6259,0.6295,0.6259,0.6259,25300.0],["2001-08-30",0.6259,0.6349,0.6205,0.6349,102120.0],["2001-08-31",0.6349,0.6422,0.6331,0.6331,166980.0],["2001-09-04",0.6367,0.6367,0.6241,0.6259,76820.0],["2001-09-05",0.6295,0.6331,0.6205,0.6223,76820.0],["2001-09-06",0.6223,0.6241,0.615,0.615,123280.0],["2001-09-07",0.6042,0.6042,0.5789,0.5861,165140.0],["2001-09-10",0.5879,0.6114,0.5861,0.6078,61180.0],["2001-09-17",0.5988,0.6024,0.5879,0.5897,165600.0],["2001-09-18",0.5879,0.6024,0.5752,0.5752,23920.0],["2001-09-19",0.5752,0.5915,0.5264,0.5662,312800.0],["2001-09-20",0.5463,0.5644,0.4161,0.4595,917240.0],["2001-09-21",0.4649,0.5282,0.4649,0.4993,178940.0],["2001-09-24",0.5083,0.6566,0.492,0.6386,816960.0],["2001-09-25",0.6313,0.6331,0.5391,0.5933,293940.0],["2001-09-26",0.606,0.6114,0.5608,0.6114,222180.0],["2001-09-27",0.6042,0.606,0.5445,0.6042,226320.0],["2001-09-28",0.6042,0.6132,0.6024,0.6132,252540.0],["2001-10-01",0.6078,0.6078,0.5879,0.5879,5980.0],["2001-10-02",0.5969,0.6006,0.5463,0.5897,63480.0],["2001-10-03",0.5481,0.6096,0.5373,0.5373,17480.0],["2001-10-04",0.5354,0.5608,0.3799,0.4667,723120.0],["2001-10-05",0.436,0.4956,0.407,0.4522,176640.0],["2001-10-08",0.4757,0.4794,0.4432,0.4432,86940.0],["2001-10-09",0.445,0.4794,0.4016,0.407,138460.0],["2001-10-10",0.4323,0.445,0.4233,0.4414,43240.0],["2001-10-11",0.4522,0.4703,0.4251,0.4577,552000.0],["2001-10-12",0.4559,0.4613,0.4215,0.4432,308660.0],["2001-10-15",0.4432,0.4703,0.4414,0.4613,373060.0],["2001-10-16",0.4522,0.454,0.436,0.436,56580.0],["2001-10-17",0.4522,0.4631,0.4432,0.4432,31740.0],["2001-10-18",0.4631,0.4631,0.436,0.4631,74980.0],["2001-10-19",0.4613,0.4613,0.4341,0.4341,16560.0],["2001-10-22",0.4341,0.4667,0.4323,0.454,535440.0],["2001-10-23",0.4595,0.4812,0.4577,0.4649,835820.0],["2001-10-24",0.454,0.4938,0.4522,0.4613,1966960.0],["2001-10-25",0.4703,0.53,0.4486,0.5246,565340.0],["2001-10-26",0.5409,0.5409,0.4794,0.4993,23920.0],["2001-10-29",0.4739,0.5499,0.4739,0.5445,215740.0],["2001-10-30",0.5517,0.559,0.5445,0.5572,87860.0],["2001-10-31",0.5535,0.577,0.5535,0.5716,61640.0],["2001-11-01",0.5897,0.6693,0.5879,0.6693,174340.0],["2001-11-02",0.6783,0.7308,0.6693,0.7019,391460.0],["2001-11-05",0.7019,0.7145,0.6874,0.7145,128340.0],["2001-11-06",0.7145,0.7959,0.7145,0.7598,151340.0],["2001-11-07",0.7616,0.8321,0.7616,0.805,117760.0],["2001-11-08",0.7959,0.8972,0.7778,0.7778,138920.0],["2001-11-09",0.814,0.8502,0.7688,0.7959,74520.0],["2001-11-12",0.767,0.843,0.7598,0.8303,261740.0],["2001-11-13",0.7959,0.8466,0.7254,0.7579,92000.0],["2001-11-14",0.7236,0.7869,0.7236,0.7598,46000.0],["2001-11-15",0.7598,0.7706,0.7507,0.7706,75440.0],["2001-11-16",0.7706,0.8122,0.7688,0.805,97980.0],["2001-11-19",0.8122,0.8321,0.7905,0.8321,258520.0],["2001-11-20",0.814,0.814,0.7507,0.805,33580.0],["2001-11-21",0.7254,0.7453,0.7254,0.7417,9200.0],["2001-11-23",0.7796,0.7796,0.6747,0.6964,95220.0],["2001-11-26",0.6964,0.7905,0.6657,0.6874,92460.0],["2001-11-27",0.72,0.7218,0.6747,0.6747,23000.0],["2001-11-28",0.6747,0.7163,0.6747,0.6783,26220.0],["2001-11-29",0.6783,0.6783,0.6783,0.6783,5520.0],["2001-11-30",0.6982,0.7145,0.6964,0.7145,28980.0],["2001-12-03",0.7145,0.8014,0.7145,0.7688,403880.0],["2001-12-04",0.7869,0.7869,0.7254,0.7254,189980.0],["2001-12-05",0.7254,0.7959,0.7254,0.7778,300840.0],["2001-12-06",0.7905,0.814,0.7688,0.7742,76360.0],["2001-12-07",0.7688,0.7869,0.7688,0.7688,14720.0],["2001-12-10",0.7941,0.7941,0.7344,0.7417,31280.0],["2001-12-11",0.7399,0.7579,0.7091,0.7579,64400.0],["2001-12-12",0.7326,0.7579,0.7254,0.7579,57500.0],["2001-12-13",0.7272,0.7579,0.7272,0.7579,9200.0],["2001-12-14",0.7326,0.7598,0.7236,0.7598,39560.0],["2001-12-17",0.7598,0.7941,0.729,0.7598,49220.0],["2001-12-18",0.7778,0.805,0.7091,0.7254,66700.0],["2001-12-19",0.729,0.7435,0.729,0.7435,58880.0],["2001-12-20",0.7308,0.7399,0.7091,0.7091,97060.0],["2001-12-21",0.7326,0.7326,0.6982,0.7055,33580.0],["2001-12-24",0.7127,0.7326,0.7109,0.7127,22080.0],["2001-12-26",0.6964,0.7218,0.6783,0.7055,69920.0],["2001-12-27",0.7073,0.7145,0.7073,0.7109,46920.0],["2001-12-28",0.7109,0.7218,0.6783,0.6783,89240.0],["2001-12-31",0.6621,0.8954,0.6313,0.8954,237820.0],["2002-01-02",0.8393,0.843,0.6621,0.7959,171120.0],["2002-01-03",0.8321,0.8466,0.7977,0.7977,8740.0],["2002-01-04",0.7995,0.7995,0.738,0.738,19780.0],["2002-01-07",0.7435,0.7579,0.7417,0.7453,19780.0],["2002-01-08",0.7453,0.8502,0.7453,0.8502,79120.0],["2002-01-09",0.8502,0.8502,0.7688,0.7688,48760.0],["2002-01-10",0.7778,0.814,0.7778,0.7905,23000.0],["2002-01-11",0.8194,0.8231,0.7977,0.8014,22080.0],["2002-01-14",0.7995,0.8014,0.7778,0.7778,19320.0],["2002-01-15",0.7778,0.7796,0.7778,0.7778,51980.0],["2002-01-16",0.7869,0.7869,0.7778,0.7869,33580.0],["2002-01-17",0.7923,0.8104,0.7778,0.7778,9200.0],["2002-01-18",0.7561,0.7959,0.7561,0.7778,90620.0],["2002-01-22",0.8122,0.8158,0.7778,0.7778,45540.0],["2002-01-23",0.7778,0.7977,0.7778,0.7778,21620.0],["2002-01-24",0.7778,0.7778,0.7435,0.7598,138920.0],["2002-01-25",0.7616,0.7634,0.7598,0.7634,37260.0],["2002-01-28",0.7598,0.8176,0.7598,0.814,17480.0],["2002-01-29",0.7598,0.7959,0.7507,0.7598,332580.0],["2002-01-30",0.7598,0.7959,0.7598,0.7959,17020.0],["2002-01-31",0.7869,0.8321,0.7869,0.8321,45080.0],["2002-02-01",0.8412,0.8412,0.7598,0.7887,54280.0],["2002-02-04",0.7887,0.843,0.7778,0.8176,57040.0],["2002-02-05",0.8375,0.9786,0.8375,0.9334,227700.0],["2002-02-06",0.9388,0.9949,0.9262,0.9587,92460.0],["2002-02-07",0.966,0.9877,0.9587,0.9587,34500.0],["2002-02-08",0.9877,0.9877,0.9605,0.9859,12880.0],["2002-02-11",0.9605,1.0854,0.9605,1.0854,82800.0],["2002-02-12",1.0854,1.0854,0.9913,1.0419,47840.0],["2002-02-13",1.1215,1.1233,1.0456,1.0854,24840.0],["2002-02-14",1.0854,1.1378,1.0456,1.0854,42780.0],["2002-02-15",1.0456,1.0835,1.0401,1.0401,21160.0],["2002-02-19",1.0419,1.0854,1.0401,1.0781,33580.0],["2002-02-20",1.0781,1.1215,1.0365,1.0419,153640.0],["2002-02-21",1.0709,1.0817,1.0365,1.0673,33120.0],["2002-02-22",1.0438,1.0763,1.022,1.0257,44160.0],["2002-02-25",1.0655,1.0673,1.0401,1.0438,40020.0],["2002-02-26",1.0419,1.0691,1.0401,1.0691,16560.0],["2002-02-27",1.0401,1.0763,1.0401,1.0492,20700.0],["2002-02-28",1.0401,1.0492,1.0003,1.0003,58420.0],["2002-03-01",0.9967,1.0202,0.9859,0.9859,24840.0],["2002-03-04",0.9768,0.9768,0.9551,0.9696,35420.0],["2002-03-05",0.9642,1.013,0.9605,0.9678,40020.0],["2002-03-06",0.9877,1.0763,0.9877,1.0419,35880.0],["2002-03-07",1.0817,1.0835,1.0456,1.0474,32660.0],["2002-03-08",1.0582,1.0582,1.0401,1.0401,45080.0],["2002-03-11",1.0148,1.0474,0.9859,1.022,21620.0],["2002-03-12",1.0148,1.089,0.9804,1.0492,102120.0],["2002-03-13",1.0492,1.1559,1.0492,1.1396,100280.0],["2002-03-14",1.1541,1.1577,1.1396,1.1559,21620.0],["2002-03-15",1.1577,1.2825,1.1306,1.2301,154100.0],["2002-03-18",1.2663,1.3296,1.212,1.3205,251620.0],["2002-03-19",1.3404,1.6099,1.3404,1.5503,351900.0],["2002-03-20",1.5466,1.5647,1.3748,1.3748,346380.0],["2002-03-21",1.4218,1.5014,1.4128,1.4924,644920.0],["2002-03-22",1.5014,1.5195,1.4508,1.5159,208380.0],["2002-03-25",1.5285,1.5738,1.505,1.5285,144440.0],["2002-03-26",1.5738,1.6009,1.5285,1.6009,166520.0],["2002-03-27",1.6063,1.6262,1.5593,1.5828,109020.0],["2002-03-28",1.5792,1.6552,1.5484,1.628,155940.0],["2002-04-01",1.6461,1.6461,1.5882,1.6009,126040.0],["2002-04-02",1.6262,1.628,1.5647,1.5647,47380.0],["2002-04-03",1.5665,1.581,1.3296,1.3296,205620.0],["2002-04-04",1.3079,1.3657,1.1867,1.3386,407560.0],["2002-04-05",1.297,1.3748,1.297,1.3748,66240.0],["2002-04-08",1.3278,1.3929,1.3205,1.3314,52440.0],["2002-04-09",1.3657,1.4471,1.3657,1.4128,34500.0],["2002-04-10",1.3531,1.3657,1.2717,1.344,45540.0],["2002-04-11",1.3368,1.3368,1.2934,1.3296,30820.0],["2002-04-12",1.3024,1.3024,1.1487,1.221,91540.0],["2002-04-15",1.2084,1.2663,1.1432,1.1758,39100.0],["2002-04-16",1.1867,1.4435,1.1867,1.4254,145360.0],["2002-04-17",1.4291,1.4291,1.2391,1.2753,134780.0],["2002-04-18",1.3567,1.3802,1.2843,1.3006,38180.0],["2002-04-19",1.3458,1.3458,1.2843,1.3187,28060.0],["2002-04-22",1.335,1.4471,1.3024,1.3748,152720.0],["2002-04-23",1.6516,1.7149,1.5376,1.7004,3125240.0],["2002-04-24",1.7366,1.9301,1.7022,1.9048,1343200.0],["2002-04-25",1.9175,1.9265,1.8089,1.8596,397440.0],["2002-04-26",1.8523,1.9627,1.8505,1.8994,511980.0],["2002-04-29",2.0604,2.1707,1.9536,1.9627,917700.0],["2002-04-30",1.9808,2.0712,1.9808,1.9862,707020.0],["2002-05-01",1.9808,2.026,1.9356,1.9627,776940.0],["2002-05-02",1.9609,2.0513,1.8994,1.9898,605820.0],["2002-05-03",1.9735,2.0622,1.9717,2.0387,481160.0],["2002-05-06",2.0061,2.0622,1.9627,2.0495,375360.0],["2002-05-07",2.0531,2.0676,1.9084,1.9898,508300.0],["2002-05-08",1.9989,2.0423,1.9971,2.017,298540.0],["2002-05-09",2.026,2.026,1.9844,2.0079,275080.0],["2002-05-10",2.026,2.0441,2.0079,2.035,94300.0],["2002-05-13",1.9934,2.026,1.9898,2.0097,140760.0],["2002-05-14",2.035,2.4511,2.017,2.4439,1295820.0],["2002-05-15",2.4421,2.4873,2.225,2.433,538200.0],["2002-05-16",2.433,2.5614,2.4059,2.5614,564880.0],["2002-05-17",2.5325,2.6519,2.5325,2.5669,582820.0],["2002-05-20",2.5415,2.7134,2.5379,2.6229,323840.0],["2002-05-21",2.6302,2.7044,2.4149,2.5452,522100.0],["2002-05-22",2.4963,2.5777,2.2702,2.3661,473340.0],["2002-05-23",2.3371,2.5162,2.2612,2.4583,534980.0],["2002-05-24",2.5687,2.5958,2.4638,2.4999,197800.0],["2002-05-28",2.5488,2.5777,2.4692,2.4782,271400.0],["2002-05-29",2.4421,2.5723,2.4421,2.5669,215740.0],["2002-05-30",2.5415,2.5687,2.4927,2.5687,110400.0],["2002-05-31",2.5343,2.6229,2.5018,2.5018,164680.0],["2002-06-03",2.4746,2.5325,2.4005,2.4312,154100.0],["2002-06-04",2.4041,2.424,2.2793,2.3516,212520.0],["2002-06-05",2.3607,2.4149,2.2702,2.3154,76820.0],["2002-06-06",2.272,2.2973,2.026,2.0549,315100.0],["2002-06-07",1.9989,2.1671,1.8994,2.1472,322000.0],["2002-06-10",2.1852,2.3426,2.1327,2.3426,257140.0],["2002-06-11",2.3046,2.3697,2.1707,2.2087,225860.0],["2002-06-12",2.2033,2.263,2.149,2.2268,156860.0],["2002-06-13",2.1906,2.2612,2.1906,2.2431,83720.0],["2002-06-14",2.2159,2.2594,2.1255,2.2069,79120.0],["2002-06-17",2.2431,2.4113,2.1924,2.3824,186300.0],["2002-06-18",2.4131,2.4421,2.3245,2.3878,94300.0],["2002-06-19",2.3245,2.3968,2.2159,2.3697,94760.0],["2002-06-20",2.3878,2.3878,2.3227,2.3878,38180.0],["2002-06-21",2.3588,2.6682,2.3588,2.6591,172500.0],["2002-06-24",2.6591,2.6808,2.5415,2.6049,469200.0],["2002-06-25",2.6103,2.6682,2.4873,2.5506,264040.0],["2002-06-26",2.5325,2.632,2.5036,2.6031,232760.0],["2002-06-27",2.6012,3.0209,2.5633,2.9938,1634840.0],["2002-06-28",3.0661,3.1457,2.8057,2.9721,1815160.0],["2002-07-01",3.0191,3.0209,2.8672,2.9467,287040.0],["2002-07-02",2.963,2.9666,2.7604,2.7622,264040.0],["2002-07-03",2.7586,2.7948,2.5289,2.7242,399280.0],["2002-07-05",2.6447,2.8816,2.641,2.8581,70380.0],["2002-07-08",2.8852,2.9847,2.8491,2.9576,197340.0],["2002-07-09",2.9648,2.9865,2.8943,2.9486,227700.0],["2002-07-10",2.9594,2.9594,2.8038,2.9395,324300.0],["2002-07-11",2.9648,2.9648,2.6229,2.9124,267260.0],["2002-07-12",2.9757,3.0752,2.9088,3.0535,203780.0],["2002-07-15",2.6953,2.9721,2.6682,2.9413,225400.0],["2002-07-16",2.8219,2.9504,2.7677,2.8852,212980.0],["2002-07-17",2.84,2.9395,2.7839,2.9268,228620.0],["2002-07-18",2.8509,2.9377,2.8491,2.8925,111780.0],["2002-07-19",2.8509,2.8599,2.6772,2.7677,493580.0],["2002-07-22",2.6808,2.7749,2.641,2.7749,368920.0],["2002-07-23",3.077,3.1566,2.9305,3.0571,854680.0],["2002-07-24",3.0372,3.0372,2.84,2.9847,569480.0],["2002-07-25",2.8852,2.9178,2.84,2.8762,242420.0],["2002-07-26",2.8147,3.3284,2.8147,3.3067,1151380.0],["2002-07-29",3.5365,3.8223,3.4912,3.7445,2415920.0],["2002-07-30",3.7535,3.9579,3.5274,3.6323,1756740.0],["2002-07-31",3.5021,3.5799,3.3465,3.5256,961400.0],["2002-08-01",3.5256,3.5256,3.3917,3.3936,393300.0],["2002-08-02",3.3936,3.4949,3.0897,3.115,1075020.0],["2002-08-05",3.1638,3.3809,2.8943,2.9106,949440.0],["2002-08-06",3.0191,3.2561,2.9884,3.2326,1097560.0],["2002-08-07",3.4279,3.5545,3.0933,3.3122,713000.0],["2002-08-08",3.3284,3.4279,3.2018,3.3845,473800.0],["2002-08-09",3.3103,3.5726,3.2561,3.5093,546480.0],["2002-08-12",3.5274,3.5274,3.3375,3.4551,532220.0],["2002-08-13",3.4551,3.5636,3.3393,3.5003,609960.0],["2002-08-14",3.4768,3.6251,3.4008,3.6161,1575040.0],["2002-08-15",3.7626,3.9344,3.6269,3.9218,2665700.0],["2002-08-16",3.9254,3.9796,3.6179,3.7951,1767780.0],["2002-08-19",3.8802,4.1949,3.7535,4.1623,2920540.0],["2002-08-20",4.2492,4.2962,3.9796,4.2329,1908540.0],["2002-08-21",4.3233,4.336,4.0972,4.1262,1217160.0],["2002-08-22",4.1406,4.2419,4.0194,4.1497,760380.0],["2002-08-23",4.1334,4.1334,3.8006,3.8946,1525360.0],["2002-08-26",4.0267,4.4662,3.9163,4.3631,4306980.0],["2002-08-27",4.4409,4.5097,4.2311,4.3161,3529580.0],["2002-08-28",4.2492,4.251,3.3284,3.3845,9912080.0],["2002-08-29",3.1475,3.3737,2.9504,3.0679,5824980.0],["2002-08-30",2.9811,3.4551,2.9775,3.2561,3624800.0],["2002-09-03",3.2398,3.2543,2.9377,3.001,3314300.0],["2002-09-04",3.0064,3.2253,2.8943,3.1946,4449580.0],["2002-09-05",3.1765,3.1783,2.9847,3.039,1920960.0],["2002-09-06",3.1385,3.4098,3.1385,3.3103,2560360.0],["2002-09-09",3.2109,3.5654,3.2109,3.5238,1437960.0],["2002-09-10",3.6197,3.8892,3.6197,3.8096,2896160.0],["2002-09-11",3.9525,4.061,3.7988,3.8603,1882320.0],["2002-09-12",3.7445,3.8349,3.5473,3.6034,2292180.0],["2002-09-13",3.5075,3.8982,3.437,3.8187,2433400.0],["2002-09-16",3.9091,4.0357,3.8621,4.005,1276960.0],["2002-09-17",4.1171,4.1334,3.7988,3.9959,1875420.0],["2002-09-18",3.9616,4.0014,3.8006,3.8422,831680.0],["2002-09-19",3.7951,3.8422,3.6179,3.8259,1346420.0],["2002-09-20",3.9308,3.9326,3.6902,3.73,590640.0],["2002-09-23",3.7083,3.7445,3.4008,3.4713,1273740.0],["2002-09-24",3.4189,3.6161,3.3737,3.5781,1185420.0],["2002-09-25",3.7463,3.8603,3.654,3.7354,834440.0],["2002-09-26",3.7626,3.844,3.4985,3.6703,852840.0],["2002-09-27",3.6486,3.7174,3.5726,3.5763,611340.0],["2002-09-30",3.5075,3.6088,3.3845,3.598,1108140.0],["2002-10-01",3.5835,3.6631,3.484,3.6269,644460.0],["2002-10-02",3.6269,3.844,3.6269,3.8078,1341820.0],["2002-10-03",3.8006,3.9706,3.7988,3.9254,950820.0],["2002-10-04",3.8729,3.9218,3.6884,3.8241,1072260.0],["2002-10-07",3.7644,3.815,3.4731,3.5274,966000.0],["2002-10-08",3.5889,3.6685,3.5527,3.6287,1086520.0],["2002-10-09",3.5998,3.7517,3.5744,3.6142,688620.0],["2002-10-10",3.6649,3.9796,3.5726,3.9652,1876800.0],["2002-10-11",4.0972,4.4771,4.0665,4.4138,2434780.0],["2002-10-14",4.4319,4.667,4.3505,4.6435,2264120.0],["2002-10-15",4.7937,4.9727,4.5856,4.8841,2268260.0],["2002-10-16",4.8262,4.8389,4.5223,4.6471,1424160.0],["2002-10-17",4.8606,4.9384,4.7756,4.8461,1081000.0],["2002-10-18",4.9112,4.9112,4.705,4.7593,784760.0],["2002-10-21",4.7521,4.9022,4.6399,4.866,880440.0],["2002-10-22",4.8443,5.1609,4.828,5.056,1975240.0],["2002-10-23",5.1193,5.1374,4.4156,5.0107,3781200.0],["2002-10-24",4.9764,5.0795,4.8516,5.0433,1741560.0],["2002-10-25",5.0288,5.0361,4.9293,4.9746,668380.0],["2002-10-28",4.8244,5.2097,4.8226,5.0759,2390160.0],["2002-10-29",5.0614,5.1808,4.7032,4.8624,3331780.0],["2002-10-30",4.8714,5.1193,4.7756,5.1012,1899340.0],["2002-10-31",5.1012,5.1446,4.8787,4.9619,963700.0],["2002-11-01",5.0089,5.0089,4.8298,4.8606,1093420.0],["2002-11-04",4.9908,5.2984,4.9221,5.0107,2840040.0],["2002-11-05",4.9004,4.9709,4.5965,4.6924,3318900.0],["2002-11-06",4.8027,4.9746,4.7032,4.828,3197920.0],["2002-11-07",4.8298,4.8805,4.7213,4.8335,887800.0],["2002-11-08",4.8823,4.9673,4.8389,4.8497,815580.0],["2002-11-11",4.1605,4.4228,3.8892,4.0828,7571140.0],["2002-11-12",4.1352,4.2492,3.8476,3.9796,2932960.0],["2002-11-13",3.7897,3.9326,3.5093,3.7897,4968000.0],["2002-11-14",3.8693,4.4138,3.8693,4.4047,4795500.0],["2002-11-15",4.4301,4.6128,4.251,4.5024,3475760.0],["2002-11-18",4.7032,4.7032,4.2817,4.3143,2119220.0],["2002-11-19",4.2745,4.2944,4.0701,4.1605,1012000.0],["2002-11-20",4.0701,4.1605,3.9308,4.0339,1490860.0],["2002-11-21",4.0375,4.5748,4.0158,4.3378,1846900.0],["2002-11-22",4.2438,4.3016,4.1099,4.2582,810980.0],["2002-11-25",4.204,4.5115,4.204,4.5115,2179940.0],["2002-11-26",4.5133,4.5766,4.3053,4.4228,1559860.0],["2002-11-27",4.4228,4.5097,4.1425,4.1587,4561820.0],["2002-11-29",4.1479,4.2347,3.9977,4.0068,852840.0],["2002-12-02",4.0773,4.1786,3.8349,3.9181,2633040.0],["2002-12-03",3.7644,3.8295,3.6649,3.7861,1962820.0],["2002-12-04",3.6251,3.7246,3.5636,3.5962,1947180.0],["2002-12-05",3.6884,3.7807,3.5455,3.5907,3540160.0],["2002-12-06",3.5545,3.6016,3.2127,3.2959,3732900.0],["2002-12-09",3.2669,3.4731,3.2109,3.4695,2596240.0],["2002-12-10",3.4912,3.5708,3.4731,3.5328,2817960.0],["2002-12-11",3.5365,3.5545,3.3972,3.4207,911260.0],["2002-12-12",3.4496,3.5925,3.4496,3.5582,1648180.0],["2002-12-13",3.5491,3.5672,3.4949,3.5202,657340.0],["2002-12-16",3.5455,3.6956,3.5184,3.6052,1581480.0],["2002-12-17",3.6197,3.7897,3.6179,3.6631,1513400.0],["2002-12-18",3.6649,3.7264,3.1457,3.2181,3628480.0],["2002-12-19",3.1982,3.2814,2.8075,2.9359,3792700.0],["2002-12-20",2.907,3.0607,2.84,2.9431,2165680.0],["2002-12-23",3.153,3.6034,3.1186,3.4587,4564580.0],["2002-12-24",3.4967,3.5365,3.4551,3.4768,937480.0],["2002-12-26",3.4912,3.5509,3.2687,3.3682,1025800.0],["2002-12-27",3.3646,3.4985,3.3013,3.446,825700.0],["2002-12-30",3.4551,3.4731,3.2561,3.3954,1298120.0],["2002-12-31",3.3574,3.5437,3.3574,3.4442,1216240.0],["2003-01-02",3.4587,3.7626,3.3954,3.7011,1538240.0],["2003-01-03",3.6703,3.768,3.6179,3.7119,838120.0],["2003-01-06",3.7445,3.7969,3.6359,3.7626,1145400.0],["2003-01-07",3.7445,3.8422,3.7101,3.8277,975660.0],["2003-01-08",3.7988,3.7988,3.5184,3.5238,1757660.0],["2003-01-09",3.5527,3.8277,3.5527,3.8168,1259480.0],["2003-01-10",3.6721,3.7988,3.6721,3.7698,775100.0],["2003-01-13",3.8476,3.8476,3.6179,3.6378,791660.0],["2003-01-14",3.6504,3.9254,3.6378,3.92,1817000.0],["2003-01-15",3.891,3.9616,3.844,3.9236,1127000.0],["2003-01-16",3.9001,3.9616,3.7608,3.9163,718980.0],["2003-01-17",3.8675,3.9127,3.7626,3.7644,496800.0],["2003-01-21",3.7807,3.8259,3.6269,3.6685,631120.0],["2003-01-22",3.6558,3.8096,3.6251,3.7861,397900.0],["2003-01-23",3.7083,3.7734,3.5636,3.7101,933340.0],["2003-01-24",3.5473,3.6378,3.5003,3.5003,864340.0],["2003-01-27",3.3917,3.4551,3.3031,3.3881,703800.0],["2003-01-28",3.285,3.4858,3.2742,3.4207,1186340.0],["2003-01-29",3.4044,3.6179,3.3465,3.5292,982100.0],["2003-01-30",3.5093,3.645,3.437,3.4532,685400.0],["2003-01-31",3.3212,3.5274,3.2923,3.4677,987620.0],["2003-02-03",3.4731,3.9435,3.4569,3.8404,1550660.0],["2003-02-04",3.8168,4.0068,3.7807,3.8078,1810560.0],["2003-02-05",3.8168,3.8982,3.6975,3.8802,2166140.0],["2003-02-06",4.2926,4.3233,3.9344,3.9435,4154260.0],["2003-02-07",4.0249,4.052,3.7445,3.7789,1125620.0],["2003-02-10",3.777,3.8693,3.7083,3.73,1024420.0],["2003-02-11",3.6938,3.92,3.6902,3.92,1533180.0],["2003-02-12",3.8584,4.1063,3.853,3.8892,1109980.0],["2003-02-13",3.8892,3.967,3.7807,3.8982,788440.0],["2003-02-14",3.9073,3.9326,3.7988,3.8982,422740.0],["2003-02-18",3.8874,4.0828,3.8874,3.9869,762680.0],["2003-02-19",3.9616,4.1063,3.9561,4.0592,644460.0],["2003-02-20",4.0701,4.2781,4.0665,4.2636,1566760.0],["2003-02-21",4.3053,4.4861,4.2691,4.4644,2561740.0],["2003-02-24",4.5495,4.6851,4.2166,4.2781,2457320.0],["2003-02-25",4.1786,4.2329,4.0882,4.1732,1152760.0],["2003-02-26",4.1605,4.3414,4.0972,4.2474,764520.0],["2003-02-27",4.2691,4.3541,4.1063,4.1479,735080.0],["2003-02-28",4.1786,4.3306,4.1425,4.3215,1621500.0],["2003-03-03",4.3957,4.5223,4.3414,4.4409,1402540.0],["2003-03-04",4.4409,4.5241,4.3034,4.3179,1023500.0],["2003-03-05",4.3577,4.4319,4.2058,4.2781,1079620.0],["2003-03-06",4.2872,4.2872,3.92,4.1623,1925560.0],["2003-03-07",4.0882,4.1642,4.0737,4.1642,1198300.0],["2003-03-10",4.1099,4.1316,3.9272,3.9362,714840.0],["2003-03-11",3.9272,4.0882,3.8711,4.0014,893320.0],["2003-03-12",4.0068,4.0339,3.9073,3.9796,2325760.0],["2003-03-13",3.9887,4.1696,3.9869,4.1642,1231420.0],["2003-03-14",4.2492,4.3342,4.0972,4.1153,1061680.0],["2003-03-17",4.1063,4.289,4.014,4.2564,1034540.0],["2003-03-18",4.3053,4.6128,4.2564,4.5205,2265040.0],["2003-03-19",4.544,4.5458,4.3505,4.497,1622880.0],["2003-03-20",4.4283,4.8298,4.374,4.7484,2527700.0],["2003-03-21",4.8624,5.1555,4.8298,4.9818,4039260.0],["2003-03-24",4.772,4.8118,4.4681,4.5314,3288080.0],["2003-03-25",4.6327,5.0632,4.5965,5.0288,3317060.0],["2003-03-26",5.0813,5.4847,5.027,5.463,5715500.0],["2003-03-27",5.3816,5.7506,5.1753,5.4594,7788720.0],["2003-03-28",5.3816,5.5914,5.2676,5.4358,2591180.0],["2003-03-31",5.3219,5.3472,5.1012,5.1265,1984440.0],["2003-04-01",5.1555,5.4087,5.1337,5.3544,3681380.0],["2003-04-02",5.6547,5.9333,5.6312,5.7723,4860360.0],["2003-04-03",5.9224,6.0599,5.7343,5.9152,3365360.0],["2003-04-04",5.7922,5.9152,5.633,5.8103,1978920.0],["2003-04-07",6.04,6.1847,5.6981,5.7868,3594900.0],["2003-04-08",5.7705,5.8935,5.5353,5.6077,2156940.0],["2003-04-09",5.7235,5.7886,5.5643,5.6167,2342320.0],["2003-04-10",5.6203,5.7651,5.519,5.6981,1755820.0],["2003-04-11",5.7705,5.8573,5.6258,5.7795,1701080.0],["2003-04-14",5.8175,5.9062,5.7162,5.87,817420.0],["2003-04-15",5.9242,6.2046,5.9224,6.1974,2501020.0],["2003-04-16",6.3005,6.5121,6.2426,6.5031,3679540.0],["2003-04-17",6.5375,6.6008,6.0708,6.2245,4055360.0],["2003-04-21",6.23,6.4669,6.1847,6.3276,3224140.0],["2003-04-22",5.5733,5.7162,5.4467,5.5534,12967400.0],["2003-04-23",5.5082,5.6927,5.1753,5.2278,6096840.0],["2003-04-24",5.1573,5.3472,5.065,5.1862,3804200.0],["2003-04-25",5.1916,5.3363,5.1699,5.2224,1384600.0],["2003-04-28",5.1808,5.2459,4.9746,5.0343,4260520.0],["2003-04-29",5.1084,5.3237,5.056,5.217,2913640.0],["2003-04-30",5.1699,5.4069,5.1699,5.3472,2032740.0],["2003-05-01",5.3924,5.4449,5.2115,5.2549,1755360.0],["2003-05-02",5.2821,5.3436,5.0849,5.3002,2029520.0],["2003-05-05",5.3183,5.4919,5.2296,5.2893,2147740.0],["2003-05-06",5.3201,5.3363,4.9203,5.0288,3569600.0],["2003-05-07",4.8841,5.0415,4.8479,4.8841,3886080.0],["2003-05-08",4.8516,5.0379,4.8443,4.9746,1669340.0],["2003-05-09",4.9908,5.2893,4.9746,5.2423,2462840.0],["2003-05-12",5.2549,5.5154,5.2296,5.3309,3689200.0],["2003-05-13",5.3291,5.3363,5.1012,5.1826,2227320.0],["2003-05-14",5.794,6.4525,5.7108,6.3186,20851340.0],["2003-05-15",6.3313,6.476,5.9677,6.0147,6987860.0],["2003-05-16",6.0292,6.7202,5.9695,6.5574,6761540.0],["2003-05-19",6.4941,6.5646,5.9695,6.0581,5065520.0],["2003-05-20",6.239,6.2969,5.6656,5.794,4531460.0],["2003-05-21",5.7723,5.9622,5.6619,5.8971,2336800.0],["2003-05-22",5.9224,6.1323,5.879,6.0527,1976160.0],["2003-05-23",6.1106,6.2318,5.8103,5.9912,2471580.0],["2003-05-27",5.9858,6.599,5.9315,6.5755,4700280.0],["2003-05-28",6.5845,7.0349,6.2517,6.3331,12177120.0],["2003-05-29",6.4579,6.5935,6.324,6.476,3605480.0],["2003-05-30",6.4778,6.6822,6.353,6.6822,2120140.0],["2003-06-02",6.7853,6.8595,6.3674,6.4036,3252660.0],["2003-06-03",6.3005,6.3656,5.9966,6.0762,4723740.0],["2003-06-04",6.1341,6.438,6.0635,6.4217,4440840.0],["2003-06-05",6.3403,6.4977,6.2245,6.3928,2180400.0],["2003-06-06",6.476,6.6551,6.1051,6.2046,3242540.0],["2003-06-09",6.1956,6.2643,5.7777,5.8501,4159780.0],["2003-06-10",5.8428,6.1467,5.8428,6.1323,2658340.0],["2003-06-11",6.1323,6.1865,5.9749,6.0599,1901640.0],["2003-06-12",6.0979,6.1721,5.9695,6.0997,1518920.0],["2003-06-13",6.1413,6.1413,5.9007,6.0599,1522140.0],["2003-06-16",6.0436,6.3765,6.002,6.3186,2426960.0],["2003-06-17",6.6026,6.6352,6.2408,6.3313,2340940.0],["2003-06-18",6.1449,6.3114,6.1051,6.1323,1348720.0],["2003-06-19",6.1522,7.1091,6.1413,6.9101,15960160.0],["2003-06-20",7.1995,8.1764,7.1453,8.0226,23695520.0],["2003-06-23",8.113,8.4079,7.6644,7.9864,9407460.0],["2003-06-24",7.9828,8.2306,7.8164,8.0678,3874580.0],["2003-06-25",8.0515,8.4984,7.9322,8.4387,5581640.0],["2003-06-26",8.4568,8.8149,8.3699,8.4441,4253620.0],["2003-06-27",8.4893,8.748,8.1583,8.312,3206660.0],["2003-06-30",8.35,8.5291,8.0642,8.3211,2677200.0],["2003-07-01",8.104,8.4477,8.095,8.4224,3029100.0],["2003-07-02",8.4278,8.7281,8.3844,8.6304,2769660.0],["2003-07-03",8.5653,8.7462,8.5074,8.6214,839500.0],["2003-07-07",8.7679,9.316,8.7625,9.316,3721400.0],["2003-07-08",9.3069,9.5041,9.0609,9.2726,3266000.0],["2003-07-09",9.2798,9.4607,9.1441,9.392,2029520.0],["2003-07-10",9.5204,9.7266,9.4878,9.571,4228780.0],["2003-07-11",9.6054,9.7447,9.5765,9.6687,3535100.0],["2003-07-14",9.8134,9.837,9.5602,9.5692,2314260.0],["2003-07-15",9.6651,9.6651,9.2798,9.4553,8573940.0],["2003-07-16",9.4281,9.4517,8.7444,9.0356,6862280.0],["2003-07-17",9.032,9.0338,7.981,8.0714,7557800.0],["2003-07-18",8.142,8.8818,7.6156,8.757,7489720.0],["2003-07-21",8.7733,9.0049,8.6322,8.9904,3565460.0],["2003-07-22",9.0266,9.439,8.8638,8.947,5323580.0],["2003-07-23",8.8004,9.4245,8.7896,9.3395,2277460.0],["2003-07-24",9.2816,9.6416,9.126,9.126,1821140.0],["2003-07-25",9.1803,9.9582,8.7986,9.9184,3137200.0],["2003-07-28",10.0215,10.1825,9.6814,9.7176,2488140.0],["2003-07-29",9.7592,9.8587,9.5258,9.6253,1578720.0],["2003-07-30",9.6524,9.8044,9.5566,9.7863,1083760.0],["2003-07-31",9.9003,10.1029,9.7103,9.8134,2162000.0],["2003-08-01",9.7266,9.855,9.5982,9.77,810980.0],["2003-08-04",9.7682,9.77,9.4082,9.5041,1546060.0],["2003-08-05",9.5186,9.8044,9.2545,9.5059,1461420.0],["2003-08-06",9.4426,9.4969,8.9741,9.0609,2795420.0],["2003-08-07",9.3214,9.3232,8.549,8.8041,2970220.0],["2003-08-08",8.8457,9.3033,8.8457,9.108,2944000.0],["2003-08-11",9.1984,9.2997,8.8457,9.0211,2110020.0],["2003-08-12",9.0501,9.079,8.9542,9.0121,2019400.0],["2003-08-13",9.0157,9.3703,8.956,9.1351,2937100.0],["2003-08-14",9.1894,9.7266,9.0012,9.5566,2813360.0],["2003-08-15",9.5548,9.9907,9.4697,9.8858,1542840.0],["2003-08-18",10.0577,10.4267,9.9256,10.3489,2673980.0],["2003-08-19",10.4194,10.7595,10.3199,10.7179,1612760.0],["2003-08-20",10.6238,11.1267,10.5406,11.1231,1806880.0],["2003-08-21",11.1213,11.2968,10.7722,11.143,2174880.0],["2003-08-22",11.2461,11.3528,10.4665,10.4882,1937520.0],["2003-08-25",10.4936,10.8463,10.2205,10.6401,1863920.0],["2003-08-26",10.5388,10.6908,10.537,10.6275,1293520.0],["2003-08-27",10.6709,11.1756,10.613,11.0942,1668880.0],["2003-08-28",11.1575,11.3257,10.9893,11.2226,1570440.0],["2003-08-29",11.2931,11.3963,11.1285,11.3058,592940.0],["2003-09-02",11.3999,13.8564,11.3999,13.8383,4456020.0],["2003-09-03",13.9288,15.1009,12.1415,12.2609,10550330.0],["2003-09-04",12.4744,13.2341,12.3007,12.9338,3576500.0],["2003-09-05",12.8615,13.3318,12.6082,12.8723,2913870.0],["2003-09-08",13.4078,13.8383,13.0243,13.7479,3299120.0],["2003-09-09",13.8564,13.9722,13.2269,13.415,3933000.0],["2003-09-10",13.3861,13.5634,12.6625,12.876,3244380.0],["2003-09-11",12.9049,15.1407,12.7168,15.0394,10920860.0],["2003-09-12",15.3433,15.7449,14.6632,15.3759,8316110.0],["2003-09-15",15.1046,15.1878,14.5112,14.7898,4243960.0],["2003-09-16",14.8332,16.0271,14.7247,15.8535,6531770.0],["2003-09-17",15.9475,16.1574,15.2674,15.3831,4893940.0],["2003-09-18",15.4483,15.9186,15.3831,15.6545,3793390.0],["2003-09-19",15.8173,15.8426,15.242,15.347,2942160.0],["2003-09-22",15.1227,15.9873,14.9743,15.7341,3726920.0],["2003-09-23",15.9005,16.2768,15.5677,15.8101,3514630.0],["2003-09-24",15.9584,16.0995,14.4714,14.4714,3476910.0],["2003-09-25",15.1552,15.1878,14.2363,14.3955,3124320.0],["2003-09-26",14.381,14.8332,13.3137,13.5091,3566150.0],["2003-09-29",13.6068,14.2905,13.4765,13.7189,4309050.0],["2003-09-30",13.5851,14.182,13.4186,13.6864,3487490.0],["2003-10-01",13.8347,14.0301,13.3969,13.9179,3458740.0],["2003-10-02",13.9469,14.7247,13.9288,14.3991,3475990.0],["2003-10-03",15.0792,15.7268,15.0575,15.6147,4377130.0],["2003-10-06",15.8426,16.0633,15.3976,15.9548,3320050.0],["2003-10-07",15.8137,16.132,15.1227,16.0235,3284860.0],["2003-10-08",16.0452,16.9786,15.4844,16.8954,6281300.0],["2003-10-09",17.2608,17.3332,15.9729,16.009,4105730.0],["2003-10-10",16.4142,16.4902,15.5966,16.3708,2429720.0],["2003-10-13",16.4974,16.776,16.3998,16.7326,1401620.0],["2003-10-14",16.7796,16.8122,16.1357,16.2659,1934760.0],["2003-10-15",16.823,16.8701,16.1176,16.3021,1406450.0],["2003-10-16",16.1682,16.9099,16.0959,16.8556,1914980.0],["2003-10-17",16.8556,17.0365,15.9294,16.0633,3011620.0],["2003-10-20",16.3853,16.3961,15.4193,15.8607,4004760.0],["2003-10-21",13.2812,13.3463,12.0837,12.1017,29652750.0],["2003-10-22",12.3731,12.5648,11.8702,12.0294,8136250.0],["2003-10-23",11.758,11.8847,11.4614,11.4976,5604870.0],["2003-10-24",11.4541,11.6387,11.0345,11.2371,5901570.0],["2003-10-27",11.5193,11.6821,11.1249,11.2913,5527590.0],["2003-10-28",11.3782,11.4505,10.5642,10.6184,8324160.0],["2003-10-29",10.6401,11.0779,10.6003,10.8536,9906560.0],["2003-10-30",11.2841,11.3311,10.6437,10.7089,6354440.0],["2003-10-31",10.4158,10.7812,10.2205,10.2675,4203250.0],["2003-11-03",10.9368,11.664,10.7885,11.2733,12252330.0],["2003-11-04",11.4831,11.7219,11.0381,11.0851,6537060.0],["2003-11-05",11.1575,11.3167,10.727,10.7993,3771080.0],["2003-11-06",11.0345,11.1032,10.2783,10.3109,5366820.0],["2003-11-07",10.4701,10.6365,9.7718,9.808,7846680.0],["2003-11-10",9.8768,10.1083,9.7031,9.7935,4175650.0],["2003-11-11",9.6235,9.9853,9.3449,9.4716,4745360.0],["2003-11-12",9.6271,10.2277,9.4969,10.206,8094390.0],["2003-11-13",10.2168,10.6329,10.2024,10.3941,7521230.0],["2003-11-14",10.4918,10.5642,9.8044,9.808,3668500.0],["2003-11-17",9.6271,9.9129,9.5222,9.7103,3038530.0],["2003-11-18",9.8551,9.9057,9.4101,9.4462,2541500.0],["2003-11-19",9.5186,9.5873,9.0917,9.4137,3838240.0],["2003-11-20",9.3015,9.6597,9.2255,9.4933,3951860.0],["2003-11-21",9.5729,9.6778,9.2617,9.3522,2634420.0],["2003-11-24",9.5331,9.5331,9.2545,9.3666,3032550.0],["2003-11-25",9.3883,10.3326,9.3341,10.2313,9692200.0],["2003-11-26",10.5135,10.5822,10.0396,10.1192,6635500.0],["2003-11-28",10.2205,10.2928,10.0576,10.2711,1127690.0],["2003-12-01",10.5063,10.528,10.1734,10.3145,3438040.0],["2003-12-02",10.4122,10.4556,10.0504,10.0974,1972480.0],["2003-12-03",10.2603,10.2856,9.5005,9.5439,3591450.0],["2003-12-04",9.486,9.7682,9.2436,9.5584,2458010.0],["2003-12-05",9.4354,9.8587,9.287,9.5873,2558060.0],["2003-12-08",9.5512,9.6561,9.2292,9.269,2462610.0],["2003-12-09",9.3522,9.3883,8.7263,8.7697,4179790.0],["2003-12-10",8.7805,8.9144,8.0751,8.502,7480980.0],["2003-12-11",8.6503,8.7588,8.3392,8.5345,5468250.0],["2003-12-12",8.9361,8.9651,8.5418,8.6648,4968690.0],["2003-12-15",9.0881,9.1749,8.1619,8.1945,5009860.0],["2003-12-16",8.2415,8.4151,7.8544,8.1149,2879830.0],["2003-12-17",8.6467,8.9795,8.3464,8.6322,5659610.0],["2003-12-18",8.6467,8.9542,8.5201,8.7769,3467710.0],["2003-12-19",8.9397,8.9795,8.719,8.9397,2335420.0],["2003-12-22",8.8674,8.9542,8.719,8.7986,1877950.0],["2003-12-23",8.8203,8.9542,8.748,8.9361,1575730.0],["2003-12-24",8.994,9.24,8.8638,9.1966,1692800.0],["2003-12-26",9.2075,9.2979,9.0447,9.0664,1053630.0],["2003-12-29",9.2509,9.2509,9.07,9.2038,1459120.0],["2003-12-30",9.2436,9.3811,9.1532,9.164,1640360.0],["2003-12-31",9.1496,9.2292,8.9542,8.9687,1833100.0],["2004-01-02",9.0374,9.1894,8.9614,8.994,1608850.0],["2004-01-05",9.2111,10.0251,9.0447,9.9672,5775760.0],["2004-01-06",9.9419,10.2096,9.7067,9.8225,5249290.0],["2004-01-07",9.8514,10.0215,9.5331,9.8153,3599270.0],["2004-01-08",10.1336,10.4375,9.7682,10.2024,6095460.0],["2004-01-09",9.9564,10.2747,9.9274,9.9961,2701350.0],["2004-01-12",10.1409,10.177,9.8948,10.0287,2309430.0],["2004-01-13",10.1228,10.4013,9.96,10.0902,2919160.0],["2004-01-14",10.2024,10.3109,9.7682,9.9455,2518500.0],["2004-01-15",9.7935,10.1119,9.732,9.8985,2188680.0],["2004-01-16",9.96,10.1192,9.884,9.9166,2077820.0],["2004-01-20",9.9781,10.2205,9.8406,10.1119,2226630.0],["2004-01-21",10.2566,10.2928,9.609,9.7501,3875960.0],["2004-01-22",9.7429,9.8587,9.0989,9.1351,5144410.0],["2004-01-23",9.2545,9.2907,7.7784,8.1691,18237160.0],["2004-01-26",8.3573,8.7299,8.3355,8.6286,6369850.0],["2004-01-27",8.5201,8.8529,8.502,8.5562,3093730.0],["2004-01-28",8.8276,8.8312,8.1945,8.303,3935300.0],["2004-01-29",8.3717,8.4115,7.9593,8.1329,3371340.0],["2004-01-30",8.2668,8.3862,8.104,8.3428,2391310.0],["2004-02-02",8.3573,8.6648,8.3573,8.4658,4806310.0],["2004-02-03",8.6865,8.9542,8.0389,8.1583,8771280.0],["2004-02-04",8.0859,8.3138,7.8688,7.9955,3266230.0],["2004-02-05",8.1402,8.1402,7.782,7.8508,4891870.0],["2004-02-06",7.8761,8.0316,7.6047,8.028,3766250.0],["2004-02-09",8.1583,8.3826,8.0389,8.2017,2770580.0],["2004-02-10",8.1981,8.2451,8.0497,8.1293,1742940.0],["2004-02-11",8.2306,8.7697,8.2306,8.7371,6159860.0],["2004-02-12",8.6829,8.8312,8.5743,8.5924,2626140.0],["2004-02-13",8.6575,8.7154,8.4658,8.4766,1672790.0],["2004-02-17",8.625,8.6684,8.4839,8.5381,1018440.0],["2004-02-18",8.549,8.7299,8.3934,8.5056,1173920.0],["2004-02-19",8.6105,8.6756,8.18,8.18,1668420.0],["2004-02-20",8.2125,8.2777,7.8688,8.1076,2119220.0],["2004-02-23",8.1438,8.2053,7.811,7.8833,2199950.0],["2004-02-24",7.8254,8.1185,7.6916,7.9521,2579220.0],["2004-02-25",8.0316,8.1257,7.9376,7.9846,1443710.0],["2004-02-26",7.8688,7.9846,7.8146,7.9086,1932230.0],["2004-02-27",8.0389,8.0678,7.8725,7.9448,2047000.0],["2004-03-01",7.9955,8.3175,7.934,8.2921,2847400.0],["2004-03-02",8.4115,8.4839,8.104,8.1112,2575080.0],["2004-03-03",8.1583,8.1764,7.9665,8.0642,1000960.0],["2004-03-04",8.1619,8.2487,8.0063,8.1402,2246410.0],["2004-03-05",8.1366,8.2885,8.0244,8.2162,1449690.0],["2004-03-08",8.4224,8.4296,8.1402,8.18,2244800.0],["2004-03-09",8.1908,8.2053,7.8797,7.9159,2317480.0],["2004-03-10",7.9376,8.1945,7.7386,7.7639,3312920.0],["2004-03-11",7.7567,7.7784,6.8739,7.0404,10402210.0],["2004-03-12",7.2357,7.5541,7.1995,7.4419,3706450.0],["2004-03-15",7.4347,7.5071,7.1019,7.1199,2090700.0],["2004-03-16",7.3623,7.3913,6.8378,7.1742,2803470.0],["2004-03-17",7.2864,7.5432,7.214,7.5107,2431560.0],["2004-03-18",7.5541,7.5613,7.2719,7.4528,1464870.0],["2004-03-19",7.5251,7.5288,7.2502,7.2972,1768010.0],["2004-03-22",7.2176,7.2393,6.9065,6.9897,2208460.0],["2004-03-23",7.1634,7.2357,6.8088,6.9029,2235600.0],["2004-03-24",7.0078,7.044,6.8269,6.9065,1096180.0],["2004-03-25",7.0006,7.3587,6.9246,7.3225,2597620.0],["2004-03-26",7.3913,7.5975,7.2936,7.489,1928780.0],["2004-03-29",7.5939,7.7784,7.337,7.4854,1962360.0],["2004-03-30",7.5071,8.3211,7.4166,8.2668,5335540.0],["2004-03-31",8.3319,8.3934,8.0678,8.1691,3856410.0],["2004-04-01",8.1908,8.3464,8.0895,8.2487,2352670.0],["2004-04-02",8.4369,8.4441,8.2668,8.4405,2116920.0],["2004-04-05",8.4477,8.5888,8.3247,8.5309,2034350.0],["2004-04-06",8.379,8.4803,8.0714,8.2343,4766290.0],["2004-04-07",8.2668,8.2668,8.0317,8.1402,2270560.0],["2004-04-08",8.4405,8.4513,8.104,8.1619,1696250.0],["2004-04-12",8.1764,8.2921,8.1402,8.1836,1361830.0],["2004-04-13",8.2306,8.274,7.7965,7.858,2120370.0],["2004-04-14",7.7277,8.2017,7.706,7.9955,1756050.0],["2004-04-15",8.0968,8.0968,7.8146,7.8833,1869440.0],["2004-04-16",7.8978,8.0968,7.688,8.057,2763910.0],["2004-04-19",8.0859,8.3211,7.9159,8.2958,5050570.0],["2004-04-20",9.117,9.761,9.0808,9.4969,19275840.0],["2004-04-21",9.6307,9.6307,9.2292,9.5765,4909580.0],["2004-04-22",9.5403,9.685,9.3522,9.3883,5080470.0],["2004-04-23",9.4354,9.5331,9.0591,9.1351,3569600.0],["2004-04-26",9.117,9.3485,8.9289,9.0085,2453870.0],["2004-04-27",9.0447,9.0953,8.8674,8.8674,1669570.0],["2004-04-28",8.871,9.0085,8.6648,8.719,2397520.0],["2004-04-29",8.5671,8.8999,8.4296,8.5418,2180400.0],["2004-04-30",8.6141,8.7118,8.256,8.379,3093040.0],["2004-05-03",8.3573,8.6792,8.2994,8.4224,1857250.0],["2004-05-04",8.4477,8.8674,8.3392,8.6648,2177870.0],["2004-05-05",8.6503,8.7516,8.4658,8.5743,1523060.0],["2004-05-06",8.4947,8.5635,8.2596,8.3283,1276730.0],["2004-05-07",8.2994,8.4766,8.2306,8.2596,1234640.0],["2004-05-10",8.1474,8.2017,7.8327,8.1112,2095070.0],["2004-05-11",8.1619,8.3934,8.1474,8.3573,1227510.0],["2004-05-12",8.3862,8.4947,8.0389,8.4622,2180170.0],["2004-05-13",8.4984,8.596,8.3464,8.4477,1385750.0],["2004-05-14",8.3898,8.5816,8.2306,8.3066,1034770.0],["2004-05-17",8.4043,8.4188,7.9955,8.1402,1262930.0],["2004-05-18",8.133,8.3717,8.133,8.2125,770960.0],["2004-05-19",8.3826,8.6105,8.1908,8.2487,1517540.0],["2004-05-20",8.18,8.3826,8.1655,8.1945,991990.0],["2004-05-21",8.2451,8.3175,8.1402,8.1583,674360.0],["2004-05-24",8.4115,8.4803,8.1981,8.4115,1746620.0],["2004-05-25",8.426,8.8638,8.3102,8.8493,1870360.0],["2004-05-26",8.9433,8.9868,8.6937,8.8276,1101930.0],["2004-05-27",8.8276,8.9831,8.6829,8.7154,1166560.0],["2004-05-28",8.7625,8.9614,8.6901,8.9614,837200.0],["2004-06-01",8.8348,8.9904,8.7697,8.9361,799710.0],["2004-06-02",9.0229,9.1134,8.7878,8.824,828230.0],["2004-06-03",8.8131,9.0085,8.6105,8.625,1075250.0],["2004-06-04",8.7733,9.0085,8.7625,8.9795,1181970.0],["2004-06-07",9.0483,9.1785,8.9831,9.1351,1523980.0],["2004-06-08",9.2075,9.2075,8.9868,9.1459,1087440.0],["2004-06-09",9.0664,9.1821,8.8638,8.9144,953810.0],["2004-06-10",8.9144,9.0627,8.8674,8.8963,1165180.0],["2004-06-14",8.7986,8.8457,8.4839,8.6358,1791470.0],["2004-06-15",8.5924,8.8131,8.5779,8.7661,885500.0],["2004-06-16",8.8457,8.8457,8.6901,8.8276,740600.0],["2004-06-17",8.7697,8.8167,8.4405,8.7263,1513400.0],["2004-06-18",8.6648,9.0085,8.6358,8.8638,1409670.0],["2004-06-21",8.8457,8.9108,8.7733,8.8131,1173000.0],["2004-06-22",8.8493,9.1206,8.8457,9.117,1240390.0],["2004-06-23",9.1568,9.4064,9.0446,9.3377,1401850.0],["2004-06-24",9.4607,9.5475,9.3341,9.4245,1386670.0],["2004-06-25",9.4788,9.4969,9.3558,9.4209,869860.0],["2004-06-28",9.3956,9.5873,9.392,9.4281,1139880.0],["2004-06-29",9.3956,9.7465,9.3341,9.6995,1823210.0],["2004-06-30",9.6995,10.0613,9.685,10.0577,1874730.0],["2004-07-01",10.0215,10.0577,9.5982,9.6814,1859320.0],["2004-07-02",9.685,10.5424,9.316,10.3869,4697060.0],["2004-07-06",10.2675,10.3435,9.7682,10.0396,2479860.0],["2004-07-07",10.0649,10.4918,9.8551,9.9708,1385750.0],["2004-07-08",9.8225,9.9491,9.6742,9.7574,2175110.0],["2004-07-09",9.5656,9.9129,9.5656,9.8153,1404380.0],["2004-07-12",9.9129,9.9274,9.4535,9.714,1087440.0],["2004-07-13",9.6525,9.9491,9.6054,9.837,1152530.0],["2004-07-14",9.6271,10.1879,9.609,9.9129,1244990.0],["2004-07-15",10.0757,10.1119,9.8695,9.884,1649330.0],["2004-07-16",9.9781,10.007,9.6705,9.6995,1611610.0],["2004-07-19",9.732,9.7755,9.2979,9.5512,4514210.0],["2004-07-20",9.4137,9.9817,9.3992,9.7972,5407070.0],["2004-07-21",9.7176,10.13,9.3883,9.5077,3357080.0],["2004-07-22",9.5186,9.5729,9.0519,9.3268,3096030.0],["2004-07-23",9.2219,9.2653,9.0012,9.0302,2168670.0],["2004-07-26",8.9723,9.0808,8.6069,8.7733,1952930.0],["2004-07-27",8.7227,9.2364,8.6105,9.1966,1599420.0],["2004-07-28",9.3486,9.5692,8.8818,9.2581,1604710.0],["2004-07-29",9.3341,9.5692,9.1532,9.3666,1146090.0],["2004-07-30",9.2726,9.4643,9.164,9.2292,901600.0],["2004-08-02",9.0736,9.2617,8.9578,9.2183,1003490.0],["2004-08-03",9.1206,9.3268,8.8855,8.9072,874460.0],["2004-08-04",8.8818,9.0012,8.6503,8.7444,895160.0],["2004-08-05",8.7769,8.8095,8.4296,8.5201,1268220.0],["2004-08-06",8.1764,8.5997,8.1402,8.3211,1702000.0],["2004-08-09",8.3934,8.4839,8.1474,8.2668,819260.0],["2004-08-10",8.303,8.4549,8.2306,8.4477,1210950.0],["2004-08-11",8.2704,8.4694,8.1221,8.3392,1554110.0],["2004-08-12",8.3102,8.4296,8.2162,8.2198,543030.0],["2004-08-13",8.2306,8.4332,8.0497,8.1836,1014300.0],["2004-08-16",8.1908,8.7805,8.0968,8.6575,1273970.0],["2004-08-17",8.7371,8.8963,8.6503,8.6901,859970.0],["2004-08-18",8.5888,8.8999,8.5309,8.8674,821790.0],["2004-08-19",8.8348,9.1279,8.8348,9.0447,1309390.0],["2004-08-20",9.0881,9.2328,9.0302,9.1532,779930.0],["2004-08-23",9.2147,9.515,9.0808,9.3883,1688660.0],["2004-08-24",9.4824,9.5837,9.1532,9.2255,1470160.0],["2004-08-25",9.1713,9.4354,9.1387,9.4281,1028790.0],["2004-08-26",9.3522,9.5475,9.2111,9.2147,775100.0],["2004-08-27",9.2038,9.4933,9.2038,9.4716,661020.0],["2004-08-30",9.3883,9.4426,9.1532,9.2147,708860.0],["2004-08-31",9.1713,9.2798,9.0772,9.1387,1047880.0],["2004-09-01",9.1677,9.5511,9.1677,9.3811,729560.0],["2004-09-02",9.4137,9.4824,9.2255,9.4354,540040.0],["2004-09-03",9.3124,9.4933,9.2509,9.4064,593860.0],["2004-09-07",9.4064,9.9491,9.3703,9.9021,2630970.0],["2004-09-08",9.8044,10.2205,9.6959,10.0757,2833370.0],["2004-09-09",10.1047,10.2132,9.9455,10.1047,1387820.0],["2004-09-10",10.1517,10.5388,10.0215,10.4194,2213060.0],["2004-09-13",10.5244,10.9078,10.452,10.9078,3411820.0],["2004-09-14",10.8536,10.973,10.4954,10.6727,2126120.0],["2004-09-15",10.6365,10.6365,10.2241,10.2422,1646110.0],["2004-09-16",10.2856,10.4954,10.2205,10.2928,1052940.0],["2004-09-17",10.4231,10.5244,10.2205,10.4303,1519840.0],["2004-09-20",10.3724,11.4288,10.3724,11.3094,5066210.0],["2004-09-21",11.3094,11.5663,10.9078,11.2154,2395450.0],["2004-09-22",11.1575,11.6423,11.0417,11.0743,2098750.0],["2004-09-23",11.0707,11.3131,11.0092,11.1864,936330.0],["2004-09-24",11.1466,11.3963,10.9078,10.9513,1082610.0],["2004-09-27",10.8934,10.9259,10.6184,10.6293,1019820.0],["2004-09-28",10.6148,10.9621,10.6148,10.7668,1102620.0],["2004-09-29",10.9078,11.4578,10.8246,11.3384,2360490.0],["2004-09-30",11.3601,11.6242,11.219,11.4288,1998240.0],["2004-10-01",11.3963,11.7472,11.3963,11.6604,1661750.0],["2004-10-04",11.8666,12.203,11.7761,12.0113,2320240.0],["2004-10-05",11.986,12.2971,11.4976,11.6314,2682490.0],["2004-10-06",11.5772,11.7942,11.5301,11.711,1321350.0],["2004-10-07",11.6821,11.8123,11.4505,11.588,1237630.0],["2004-10-08",11.3673,11.5374,11.2154,11.2154,945760.0],["2004-10-11",11.1611,11.4795,10.9983,11.3203,757390.0],["2004-10-12",11.1466,11.4867,11.0779,11.3167,707020.0],["2004-10-13",11.4976,11.6748,11.1792,11.2118,1356770.0],["2004-10-14",11.219,11.3239,10.9911,11.0743,827540.0],["2004-10-15",11.1539,11.1792,10.7704,10.8283,1638290.0],["2004-10-18",10.897,11.3601,10.821,11.2696,2995520.0],["2004-10-19",11.0345,11.3384,10.7993,10.9223,3115580.0],["2004-10-20",10.9115,11.0996,10.8789,11.0562,1569520.0],["2004-10-21",11.0996,11.2262,10.9259,11.1973,1311230.0],["2004-10-22",11.2226,11.2877,10.7668,10.774,1445320.0],["2004-10-25",10.7993,10.8427,10.3652,10.5786,1969030.0],["2004-10-26",10.6365,10.6365,10.3181,10.4122,974280.0],["2004-10-27",10.4158,11.1756,10.3724,11.1647,1834940.0],["2004-10-28",11.1358,11.2407,10.9947,11.0562,1007860.0],["2004-10-29",10.9947,11.143,10.8898,10.9078,956340.0],["2004-11-01",10.9223,11.1937,10.6799,11.1611,1386670.0],["2004-11-02",11.1068,11.5301,10.9694,11.3528,1759500.0],["2004-11-03",11.5699,11.6748,11.3492,11.4759,1700160.0],["2004-11-04",11.4686,11.5337,11.143,11.4976,951740.0],["2004-11-05",11.5048,11.758,11.4578,11.6604,1088820.0],["2004-11-08",11.6712,11.8196,11.6387,11.8015,1034310.0],["2004-11-09",11.6748,11.74,11.5446,11.5772,960480.0],["2004-11-10",11.5916,11.6061,11.3239,11.3746,980490.0],["2004-11-11",11.3528,11.7508,11.3348,11.7436,581900.0],["2004-11-12",11.6206,12.4816,11.5446,12.3152,3137660.0],["2004-11-15",12.3441,12.6408,12.2537,12.3731,2072530.0],["2004-11-16",12.3043,12.4382,12.1271,12.2935,821100.0],["2004-11-17",12.3152,12.4274,11.8268,11.9824,1949020.0],["2004-11-18",11.863,12.1958,11.863,12.1669,693680.0],["2004-11-19",12.0402,12.2899,11.6785,11.6929,883660.0],["2004-11-22",11.6676,12.1994,11.6676,12.1632,832830.0],["2004-11-23",12.1741,12.5214,12.0873,12.3622,1369650.0],["2004-11-24",12.3767,12.753,12.3658,12.7204,1138500.0],["2004-11-26",12.7349,12.8181,12.5902,12.7132,278760.0],["2004-11-29",12.6625,12.753,12.402,12.4889,1124930.0],["2004-11-30",12.4491,12.8181,12.3803,12.6082,1419330.0],["2004-12-01",12.6806,12.8723,12.6046,12.6589,1118030.0],["2004-12-02",12.554,12.753,12.3478,12.3876,1162880.0],["2004-12-03",12.4599,12.4816,12.203,12.3116,878600.0],["2004-12-06",12.3803,12.6408,12.3116,12.4093,1026950.0],["2004-12-07",12.355,12.4093,11.91,11.9426,957950.0],["2004-12-08",12.1017,12.1271,11.8232,11.9136,903670.0],["2004-12-09",11.8413,12.0113,11.6857,11.9028,754400.0],["2004-12-10",11.8738,12.1198,11.7074,11.8159,814890.0],["2004-12-13",11.8159,11.9389,11.7255,11.8195,781310.0],["2004-12-14",11.8991,12.2103,11.8521,12.1488,1012690.0],["2004-12-15",12.355,12.6553,12.2682,12.4237,1024880.0],["2004-12-16",12.4346,12.5467,12.1741,12.2392,843410.0],["2004-12-17",12.3224,12.3333,12.1054,12.1994,727490.0],["2004-12-20",12.2609,12.3695,12.033,12.0728,801550.0],["2004-12-21",12.0149,12.2826,11.986,12.2718,480470.0],["2004-12-22",12.3188,12.3441,12.1886,12.2826,481390.0],["2004-12-23",12.3839,12.6553,12.2826,12.5359,1044430.0],["2004-12-27",12.5938,12.6553,12.3912,12.4961,765900.0],["2004-12-28",12.4418,12.7964,12.4346,12.753,1108370.0],["2004-12-29",12.7566,13.1509,12.7457,12.8941,1172540.0],["2004-12-30",13.0098,13.0279,12.6661,12.6987,561200.0],["2004-12-31",12.6951,12.6987,12.3912,12.4816,719900.0],["2005-01-03",12.5323,12.6372,12.1379,12.2247,1151150.0],["2005-01-04",12.0185,12.1488,11.7038,11.8051,1441640.0],["2005-01-05",11.6965,11.9353,11.1683,11.3528,2177640.0],["2005-01-06",11.3311,11.5482,11.1213,11.1394,1123090.0],["2005-01-07",11.2154,11.2515,10.8717,11.0055,1213710.0],["2005-01-10",11.1213,11.4107,10.944,11.1104,1066740.0],["2005-01-11",11.1032,11.4143,11.1032,11.1937,1152530.0],["2005-01-12",11.266,11.5772,11.0924,11.5663,1449690.0],["2005-01-13",11.6278,11.9534,11.4035,11.8847,2814740.0],["2005-01-14",11.9389,12.2284,11.8593,12.1415,2270330.0],["2005-01-18",12.3297,12.3984,12.0294,12.08,1063060.0],["2005-01-19",12.1234,12.1705,11.8883,11.9534,913560.0],["2005-01-20",11.8087,11.9208,11.512,11.512,1132290.0],["2005-01-21",11.5772,11.7327,11.4614,11.5374,834440.0],["2005-01-24",11.5337,11.5663,11.1973,11.3167,1055700.0],["2005-01-25",11.342,11.5772,11.0526,11.2371,1000040.0],["2005-01-26",11.2841,11.758,11.219,11.6748,941620.0],["2005-01-27",11.8485,11.9136,11.588,11.6785,890560.0],["2005-01-28",11.6459,11.8268,11.3094,11.3528,1052710.0],["2005-01-31",11.5265,11.863,11.5048,11.7508,1031090.0],["2005-02-01",11.7834,11.9498,11.7146,11.9028,554530.0],["2005-02-02",11.9534,12.1198,11.8485,12.0439,1024190.0],["2005-02-03",12.0475,12.3369,11.9389,12.2971,1699470.0],["2005-02-04",12.8217,13.0243,12.5395,12.9519,2881210.0],["2005-02-07",13.0171,13.3825,12.8796,13.2667,2347840.0],["2005-02-08",13.3825,13.4729,13.1726,13.3716,1272130.0],["2005-02-09",13.4403,13.4403,13.1509,13.1726,1265920.0],["2005-02-10",13.1328,13.321,12.9628,13.0351,1124240.0],["2005-02-11",13.0062,13.3788,12.9302,13.3427,1070420.0],["2005-02-14",13.3752,13.8383,13.3137,13.6466,1418640.0],["2005-02-15",13.6502,14.059,13.5742,14.0373,1967420.0],["2005-02-16",13.9324,14.0735,13.8094,13.9469,1548590.0],["2005-02-17",14.0192,14.0192,13.5019,13.5851,957030.0],["2005-02-18",13.6104,13.8636,13.5597,13.7298,1053400.0],["2005-02-22",13.7515,14.0011,13.5055,13.5055,1103540.0],["2005-02-23",13.5561,13.6104,13.2124,13.3173,1262930.0],["2005-02-24",13.2269,13.4838,13.0858,13.4584,1225210.0],["2005-02-25",13.3969,13.6466,13.3969,13.5489,843640.0],["2005-02-28",13.567,13.9071,13.4657,13.86,1276040.0],["2005-03-01",13.8962,14.2001,13.8238,14.1712,1470160.0],["2005-03-02",14.1892,14.3521,13.9939,14.0626,1077780.0],["2005-03-03",14.1675,14.504,14.1133,14.4461,1800440.0],["2005-03-04",14.6487,14.8875,14.5619,14.8188,1766630.0],["2005-03-07",14.8151,15.2529,14.8007,15.0575,2386250.0],["2005-03-08",15.0503,15.101,14.6632,14.8079,1430600.0],["2005-03-09",14.7536,14.8911,14.229,14.3086,2163610.0],["2005-03-10",14.3629,14.7428,14.1856,14.551,1423930.0],["2005-03-11",14.58,14.9779,14.58,14.8332,1248670.0],["2005-03-14",14.8839,14.8875,14.5293,14.6415,1414500.0],["2005-03-15",14.6162,14.7862,14.3123,14.3557,1330780.0],["2005-03-16",14.3267,14.4678,14.1567,14.2761,1131600.0],["2005-03-17",14.3376,14.5257,14.2363,14.4787,521640.0],["2005-03-18",14.5076,14.5944,14.2073,14.3014,1025800.0],["2005-03-21",14.2869,14.7066,14.2182,14.627,1577340.0],["2005-03-22",14.6523,14.8332,14.5474,14.6415,983250.0],["2005-03-23",14.5691,14.7971,14.4316,14.5366,807300.0],["2005-03-24",14.5764,14.7573,14.4208,14.4316,869860.0],["2005-03-28",14.3991,14.7428,14.3774,14.5619,1321810.0],["2005-03-29",14.5185,14.9888,11.4397,12.1452,27224640.0],["2005-03-30",12.6589,12.97,11.7834,12.3984,12059590.0],["2005-03-31",12.402,12.5142,12.0656,12.4129,2892480.0],["2005-04-01",12.4997,12.7276,12.3478,12.4382,2054820.0],["2005-04-04",12.601,12.9049,12.308,12.8904,1703610.0],["2005-04-05",13.1147,13.2414,12.7674,13.0713,2535750.0],["2005-04-06",13.169,13.4295,13.0967,13.1292,2319090.0],["2005-04-07",13.1835,13.4657,13.0171,13.3318,1884160.0],["2005-04-08",13.3897,13.5091,13.1473,13.2088,1152530.0],["2005-04-11",13.1726,13.3861,12.9302,13.0749,1609310.0],["2005-04-12",13.093,13.3427,12.7891,13.3318,1380230.0],["2005-04-13",13.3318,13.4331,13.1437,13.1545,1156210.0],["2005-04-14",13.1401,13.3571,13.0532,13.3065,1680380.0],["2005-04-15",13.2595,13.3318,13.1726,13.2812,1418410.0],["2005-04-18",13.2305,13.6032,13.1328,13.5453,2627060.0],["2005-04-19",13.1618,13.4042,12.2284,13.0279,8554620.0],["2005-04-20",13.1075,13.2088,12.9375,13.0605,1720630.0],["2005-04-21",13.0822,13.5344,13.0822,13.5308,1320890.0],["2005-04-22",13.5525,13.567,12.923,13.0569,1183120.0],["2005-04-25",13.1835,13.3861,13.1003,13.3137,1308700.0],["2005-04-26",13.1473,13.2848,12.8072,12.8434,1255110.0],["2005-04-27",12.8579,12.9158,12.5431,12.8506,1439800.0],["2005-04-28",12.7964,13.0026,12.6625,12.7493,1150460.0],["2005-04-29",12.771,12.9628,12.5974,12.923,1206580.0],["2005-05-02",12.9628,13.0605,12.8325,12.9519,994980.0],["2005-05-03",12.8723,13.1292,12.8651,12.9881,1031090.0],["2005-05-04",12.9556,13.1871,12.8723,13.0713,1296970.0],["2005-05-05",13.0207,13.2595,12.8941,13.0134,1490630.0],["2005-05-06",13.0786,13.0822,12.923,13.0569,845480.0],["2005-05-09",13.0713,13.1039,12.8434,13.0243,867330.0],["2005-05-10",12.9736,13.0894,12.8506,12.9411,904360.0],["2005-05-11",13.0207,13.0243,12.8543,12.9302,833750.0],["2005-05-12",12.9519,13.0243,12.7132,12.771,654580.0],["2005-05-13",12.8,12.923,12.5467,12.7132,554990.0],["2005-05-16",12.7349,12.9049,12.6263,12.8723,1004180.0],["2005-05-17",12.8543,13.1473,12.8506,13.1328,540730.0],["2005-05-18",13.169,13.198,12.9519,12.9845,908500.0],["2005-05-19",13.046,13.1003,12.9809,13.0677,827080.0],["2005-05-20",13.0605,13.2269,13.0026,13.0677,626750.0],["2005-05-23",13.0713,13.2956,13.0243,13.1726,791430.0],["2005-05-24",13.1184,13.3029,13.0894,13.3029,596390.0],["2005-05-25",13.2233,13.2233,12.6119,12.8543,990380.0],["2005-05-26",12.8072,12.8832,12.2465,12.5504,2138540.0],["2005-05-27",12.6227,12.8398,12.5359,12.7313,906200.0],["2005-05-31",12.7747,12.8072,12.6227,12.6915,740370.0],["2005-06-01",12.6915,13.0605,12.6372,12.8723,1596430.0],["2005-06-02",12.7819,13.6068,12.771,13.5742,3120640.0],["2005-06-03",13.5417,13.7045,12.9881,13.0207,1560320.0],["2005-06-06",13.0279,13.0894,12.7421,12.8145,1090200.0],["2005-06-07",12.8362,13.0243,12.6625,12.6625,974510.0],["2005-06-08",12.7421,12.8398,12.4708,12.4961,1373560.0],["2005-06-09",12.5178,12.7312,12.4129,12.6806,1100090.0],["2005-06-10",12.6589,12.7059,12.601,12.6734,740140.0],["2005-06-13",12.6625,13.0243,12.6155,12.9194,1046040.0],["2005-06-14",12.8868,12.9194,12.7168,12.8145,1037300.0],["2005-06-15",12.8181,13.0496,12.7964,12.9121,1362290.0],["2005-06-16",12.9194,12.9917,12.5793,12.8434,1595510.0],["2005-06-17",12.8687,12.9483,12.6299,12.6299,1033390.0],["2005-06-20",12.5178,12.8434,12.5178,12.7493,932880.0],["2005-06-21",12.7385,12.8326,12.4889,12.525,946680.0],["2005-06-22",12.6372,12.7168,12.4346,12.478,975660.0],["2005-06-23",12.4671,12.5504,11.9606,12.0185,1622420.0],["2005-06-24",11.9787,12.232,11.9787,12.2139,1425310.0],["2005-06-27",12.2356,12.2356,11.7074,11.8811,1388970.0],["2005-06-28",11.7689,12.2718,11.7689,12.2573,1339750.0],["2005-06-29",12.2573,12.4671,12.2573,12.3912,1349640.0],["2005-06-30",12.3912,12.5721,12.2682,12.4599,1179670.0],["2005-07-01",12.4527,12.4816,12.3405,12.4599,1554110.0],["2005-07-05",12.4889,12.554,12.3007,12.525,634800.0],["2005-07-06",12.4816,12.5865,12.4274,12.4852,903210.0],["2005-07-07",12.4852,12.6625,12.3731,12.5757,527620.0],["2005-07-08",12.5902,12.7276,12.4346,12.6987,651360.0],["2005-07-11",12.724,12.8615,12.677,12.7276,761300.0],["2005-07-12",12.7349,12.771,12.5721,12.601,925750.0],["2005-07-13",12.6263,12.7819,12.4816,12.6227,777400.0],["2005-07-14",12.8181,13.046,12.7421,12.9881,2419140.0],["2005-07-15",12.9158,12.9375,12.6553,12.753,724730.0],["2005-07-18",12.7059,12.9411,12.6806,12.8868,758540.0],["2005-07-19",12.9013,13.0171,12.8615,12.9917,850540.0],["2005-07-20",12.9483,13.3354,12.8145,13.2377,1501210.0],["2005-07-21",13.3282,13.5453,13.0569,13.1292,1834020.0],["2005-07-22",13.1618,13.3499,13.0243,13.2956,638480.0],["2005-07-25",13.3571,13.3861,13.0786,13.1943,1429910.0],["2005-07-26",14.5944,14.9237,14.1495,14.381,13229370.0],["2005-07-27",14.334,14.6306,14.1965,14.5583,1791700.0],["2005-07-28",14.5583,14.7428,14.4859,14.5727,964850.0],["2005-07-29",14.5546,14.5619,14.211,14.5112,1435200.0],["2005-08-01",14.5221,14.5764,14.4606,14.4714,1060300.0],["2005-08-02",14.5004,14.703,14.4787,14.5149,1302490.0],["2005-08-03",14.5149,14.7464,14.4497,14.4859,1591830.0],["2005-08-04",14.3882,14.5908,14.334,14.4316,1291450.0],["2005-08-05",14.4751,14.4751,13.69,13.8238,1876570.0],["2005-08-08",13.8926,13.9071,13.4295,13.444,1696020.0],["2005-08-09",13.5272,13.5525,13.2052,13.2522,1357460.0],["2005-08-10",13.2052,13.3499,12.9556,13.0424,2637640.0],["2005-08-11",13.0967,13.6864,13.0967,13.5742,1427150.0],["2005-08-12",13.5778,13.6683,13.415,13.5851,1017980.0],["2005-08-15",13.6285,13.6357,13.4331,13.4584,700120.0],["2005-08-16",13.4765,13.5561,13.3499,13.368,455860.0],["2005-08-17",13.3499,13.5597,13.3499,13.3897,411470.0],["2005-08-18",13.3535,13.567,13.2124,13.5489,889180.0],["2005-08-19",13.567,13.6574,13.3861,13.4621,1061910.0],["2005-08-22",13.5272,13.5489,13.3788,13.4874,774870.0],["2005-08-23",13.538,13.6755,13.4512,13.4838,871930.0],["2005-08-24",13.9577,14.4714,13.8492,14.2688,2681340.0],["2005-08-25",14.2471,14.3195,14.0807,14.1458,1044200.0],["2005-08-26",14.182,14.182,13.6538,13.7515,1537550.0],["2005-08-29",13.8383,13.8383,13.3933,13.6466,936790.0],["2005-08-30",13.567,13.614,13.2884,13.4042,745430.0],["2005-08-31",13.4838,13.5887,13.2848,13.5778,1100550.0],["2005-09-01",13.6249,13.7225,13.3861,13.415,1116420.0],["2005-09-02",13.4838,13.5272,13.3354,13.4186,651590.0],["2005-09-06",13.5272,13.813,13.4874,13.8058,853990.0],["2005-09-07",13.7587,13.9613,13.6574,13.936,710240.0],["2005-09-08",13.9251,14.182,13.8383,14.1097,710470.0],["2005-09-09",14.1314,14.182,13.9613,14.1133,627210.0],["2005-09-12",14.1386,14.2544,14.0807,14.1277,1072030.0],["2005-09-13",14.1097,14.2182,13.9649,14.0301,759000.0],["2005-09-14",14.0228,14.0988,13.7298,13.7443,606510.0],["2005-09-15",13.8166,13.8166,13.3752,13.4621,739680.0],["2005-09-16",13.567,13.6393,13.368,13.6357,1280640.0],["2005-09-19",13.6176,13.7117,13.3318,13.4403,653660.0],["2005-09-20",13.4403,13.6068,13.3716,13.4403,858590.0],["2005-09-21",13.4404,13.5055,13.3499,13.3969,779700.0],["2005-09-22",13.3861,13.5091,13.3318,13.3788,582360.0],["2005-09-23",13.4114,13.4801,13.1147,13.444,857440.0],["2005-09-26",13.491,13.983,13.4657,13.9034,837660.0],["2005-09-27",13.8673,14.627,13.8455,14.3955,1652320.0],["2005-09-28",14.4895,14.6957,14.4172,14.6596,1371720.0],["2005-09-29",14.6921,14.8151,14.3593,14.7211,1260860.0],["2005-09-30",14.6162,14.7428,14.4316,14.6234,678040.0],["2005-10-03",14.6089,14.8115,14.3267,14.4389,1061680.0],["2005-10-04",14.5004,14.5366,14.0301,14.0301,905280.0],["2005-10-05",14.1097,14.1169,13.6755,13.8419,878140.0],["2005-10-06",13.9649,13.9649,13.5887,13.7696,1243150.0],["2005-10-07",13.8021,14.0626,13.7406,13.8238,749340.0],["2005-10-10",13.8058,14.0445,13.7479,13.9939,840420.0],["2005-10-11",14.106,14.3665,13.9541,13.9649,1110900.0],["2005-10-12",14.0301,14.1241,13.7479,13.7479,1112740.0],["2005-10-13",13.7479,14.4389,13.6393,14.2869,1513630.0],["2005-10-14",14.4172,14.4714,14.0554,14.4678,1066740.0],["2005-10-17",14.4895,14.6125,14.0409,14.3448,940470.0],["2005-10-18",14.381,14.6342,14.1675,14.4389,1026950.0],["2005-10-19",14.3665,15.3723,14.3665,15.3144,1746390.0],["2005-10-20",15.3723,15.5351,14.6668,14.8477,1825050.0],["2005-10-21",14.9237,15.242,14.8875,15.0684,1362060.0],["2005-10-24",16.1863,16.2804,15.6219,15.9222,4940170.0],["2005-10-25",15.9367,16.2008,15.6472,16.1067,2250320.0],["2005-10-26",16.0995,16.3636,15.6509,15.7305,1488790.0],["2005-10-27",15.7956,15.8896,15.2167,15.441,1213940.0],["2005-10-28",15.5279,15.6292,15.0322,15.4808,1390810.0],["2005-10-31",15.593,16.1646,15.4048,15.9728,1421170.0],["2005-11-01",16.009,16.3708,15.7449,16.132,1199450.0],["2005-11-02",16.1718,16.5336,15.9186,16.4757,1040060.0],["2005-11-03",16.5987,16.6168,16.2478,16.3166,1191170.0],["2005-11-04",16.2912,16.5517,15.9584,16.3238,708400.0],["2005-11-07",16.4034,16.4794,16.009,16.0705,1121480.0],["2005-11-08",15.9548,16.5879,15.8318,16.407,1334000.0],["2005-11-09",16.4359,16.8231,16.3998,16.606,1268910.0],["2005-11-10",16.6422,16.8882,16.5879,16.8339,1000730.0],["2005-11-11",16.8954,16.928,16.6892,16.8194,678500.0],["2005-11-14",16.3166,16.7326,16.1176,16.4215,1320200.0],["2005-11-15",16.2912,16.7037,16.1718,16.6602,943000.0],["2005-11-16",16.729,16.9605,16.4613,16.6747,915860.0],["2005-11-17",16.6241,16.9895,16.5336,16.9895,1110440.0],["2005-11-18",17.0763,17.1414,16.6892,16.8158,789820.0],["2005-11-21",16.8158,17.0257,16.4613,16.975,730020.0],["2005-11-22",16.9786,17.1233,16.8882,16.9822,834440.0],["2005-11-23",17.0256,17.3549,16.9786,17.1487,1136200.0],["2005-11-25",17.022,17.3368,17.022,17.2283,312110.0],["2005-11-28",17.2065,17.3368,16.9967,17.0582,1346190.0],["2005-11-29",17.0582,17.3259,17.0039,17.0582,764060.0],["2005-11-30",17.0039,17.2753,17.0039,17.2572,961630.0],["2005-12-01",17.2934,17.6117,17.1089,17.1595,1055010.0],["2005-12-02",17.1848,17.4996,17.0365,17.1921,695980.0],["2005-12-05",17.2065,17.3549,16.9352,17.0148,692070.0],["2005-12-06",17.022,17.2029,16.5191,16.6566,1336070.0],["2005-12-07",16.5589,16.682,15.9186,16.0199,2420060.0],["2005-12-08",16.0199,16.3889,15.7305,16.1284,1379080.0],["2005-12-09",16.1357,16.3998,16.0959,16.2768,801780.0],["2005-12-12",16.3744,17.0691,16.3744,16.9171,1686820.0],["2005-12-13",16.8737,17.2825,16.7579,17.0003,880900.0],["2005-12-14",17.0039,17.2355,16.9714,17.0799,839040.0],["2005-12-15",17.2065,17.2174,16.776,17.0799,661480.0],["2005-12-16",17.1233,17.2427,16.9895,17.1161,1127460.0],["2005-12-19",17.2427,17.25,16.8013,16.8484,1110440.0],["2005-12-20",16.8086,16.8737,16.5372,16.5553,1212100.0],["2005-12-21",16.6168,16.6711,16.3527,16.5409,859740.0],["2005-12-22",16.5626,16.6422,16.3672,16.4866,700580.0],["2005-12-23",16.5481,16.805,16.4649,16.5155,679880.0],["2005-12-27",16.6747,16.7037,16.0886,16.1465,739450.0],["2005-12-28",16.0452,16.161,15.7232,16.1284,822480.0],["2005-12-29",16.0995,16.2333,15.8788,15.9186,620770.0],["2005-12-30",15.8137,15.8137,15.0901,15.4627,1535250.0],["2006-01-03",15.4844,16.0199,15.347,15.8426,1472920.0],["2006-01-04",15.7305,16.7507,15.7196,16.5951,2008130.0],["2006-01-05",16.5951,17.0003,16.4685,16.8303,1218540.0],["2006-01-06",16.9895,17.1342,16.8086,16.8122,717600.0],["2006-01-09",17.098,17.4019,16.9352,17.3223,1508570.0],["2006-01-10",17.3476,17.4308,17.0112,17.3115,851230.0],["2006-01-11",17.3368,17.3983,17.0365,17.1848,749340.0],["2006-01-12",17.0039,17.1414,16.9171,16.9352,664240.0],["2006-01-13",17.0039,17.1269,16.9678,17.0474,451030.0],["2006-01-17",16.9063,17.1848,16.8592,17.098,562120.0],["2006-01-18",16.8773,17.1631,16.8592,17.0003,603520.0],["2006-01-19",17.221,17.8686,17.0763,17.8071,1489250.0],["2006-01-20",17.7999,17.9048,17.3693,17.6226,1363440.0],["2006-01-23",17.7601,17.9048,17.0329,17.4634,1263850.0],["2006-01-24",17.5104,17.6226,17.174,17.3766,923450.0],["2006-01-25",17.4381,17.7239,16.9243,17.1667,913560.0],["2006-01-26",17.2789,17.5032,17.2572,17.4453,813050.0],["2006-01-27",17.6913,17.6986,17.3151,17.4055,887110.0],["2006-01-30",17.3476,17.5285,17.3223,17.4815,435850.0],["2006-01-31",17.4743,17.5719,17.2174,17.2753,1178750.0],["2006-02-01",17.3078,17.4417,17.0184,17.3911,685630.0],["2006-02-02",17.467,17.5647,15.5279,15.8752,4515130.0],["2006-02-03",15.9186,16.3563,15.9186,16.1465,1329400.0],["2006-02-06",16.2768,16.3491,15.7232,15.9475,1492470.0],["2006-02-07",15.1046,15.4844,14.9092,14.9237,4384950.0],["2006-02-08",15.0431,15.5568,14.8622,15.4881,1894280.0],["2006-02-09",15.5677,15.7558,15.0684,15.1118,1247520.0],["2006-02-10",15.1154,15.3723,14.8694,15.271,851920.0],["2006-02-13",15.224,15.3651,14.9128,15.0792,761300.0],["2006-02-14",15.1335,15.3795,15.0141,15.1914,673210.0],["2006-02-15",15.2312,15.2674,14.627,14.9201,1549970.0],["2006-02-16",15.0286,15.1046,14.7862,14.826,1457280.0],["2006-02-17",14.9237,14.9237,14.6704,14.6813,866640.0],["2006-02-21",14.6885,14.8332,14.4244,14.6921,1447620.0],["2006-02-22",14.6668,15.2891,14.6559,15.1588,1302950.0],["2006-02-23",15.1227,15.5459,15.0214,15.4193,1048110.0],["2006-02-24",15.4917,15.9909,15.3976,15.9873,1872660.0],["2006-02-27",16.0018,16.2514,15.8281,16.1465,1169320.0],["2006-02-28",16.1972,16.3129,15.7739,15.7739,1938440.0],["2006-03-01",15.8788,16.085,15.5749,16.0488,816270.0],["2006-03-02",16.0416,16.237,15.8318,16.1899,753940.0],["2006-03-03",16.1718,16.3238,15.9765,16.1501,849390.0],["2006-03-06",16.2514,16.2514,15.7522,15.8716,1102390.0],["2006-03-07",16.2333,16.8194,16.1139,16.4468,1826660.0],["2006-03-08",16.3563,16.7217,16.0922,16.4468,1149770.0],["2006-03-09",16.4034,16.4794,16.0705,16.1791,1219000.0],["2006-03-10",16.3057,16.3889,16.038,16.3238,710930.0],["2006-03-13",16.3672,16.6385,16.1972,16.2442,932420.0],["2006-03-14",16.3093,16.4649,16.085,16.3057,701270.0],["2006-03-15",16.4359,17.0039,16.3817,16.9678,1688890.0],["2006-03-16",16.9859,17.3657,16.9859,17.2644,1550200.0],["2006-03-17",16.6168,16.653,15.4157,15.4772,5696640.0],["2006-03-20",15.195,15.4338,14.7609,15.3289,3139270.0],["2006-03-21",15.242,15.4229,14.8586,15.242,1630240.0],["2006-03-22",15.2493,15.3216,14.8875,15.0792,1310310.0],["2006-03-23",15.072,15.4302,14.9816,15.394,1163570.0],["2006-03-24",15.4663,15.6798,15.2818,15.441,970370.0],["2006-03-27",15.4085,15.5857,15.3325,15.5857,676430.0],["2006-03-28",16.2623,16.9135,16.2116,16.4468,2517350.0],["2006-03-29",17.1125,17.1921,16.7652,16.8846,2227320.0],["2006-03-30",16.9424,17.0944,16.805,17.0437,1500060.0],["2006-03-31",17.1089,17.1848,16.9822,17.0039,681260.0],["2006-04-03",17.0872,17.0872,16.3238,16.4287,1271670.0],["2006-04-04",16.4106,16.9641,16.3817,16.8737,836970.0],["2006-04-05",16.7941,16.8628,16.1465,16.36,1379770.0],["2006-04-06",16.3165,16.8194,16.3165,16.6892,1314220.0],["2006-04-07",16.7724,16.9135,16.2912,16.4178,708400.0],["2006-04-10",16.4793,16.9099,16.161,16.4649,1123550.0],["2006-04-11",16.4251,16.5336,15.9801,16.0054,862500.0],["2006-04-12",15.9475,16.1899,15.8173,15.9656,994750.0],["2006-04-13",15.8824,16.2623,15.8137,16.0886,627900.0],["2006-04-17",16.1212,16.2659,15.6907,15.9584,936790.0],["2006-04-18",15.9294,16.2044,15.9294,16.0995,596850.0],["2006-04-19",16.0995,16.3202,16.0995,16.2768,702880.0],["2006-04-20",16.2333,16.6096,16.2189,16.3708,978190.0],["2006-04-21",16.5155,16.5155,15.9403,16.2731,909190.0],["2006-04-24",16.2261,16.6241,16.1646,16.5083,1501210.0],["2006-04-25",16.6675,16.8737,16.3853,16.5119,1244070.0],["2006-04-26",16.6132,18.0857,16.5517,17.8722,3097870.0],["2006-04-27",17.7637,17.8722,17.3296,17.3657,1443020.0],["2006-04-28",17.297,17.7926,17.2789,17.7601,1010160.0],["2006-05-01",17.8252,18.0531,17.221,17.3151,838350.0],["2006-05-02",17.4019,17.7673,17.1885,17.5539,870550.0],["2006-05-03",17.543,18.3389,17.3766,17.8795,1399090.0],["2006-05-04",17.9193,18.158,17.8795,18.0748,1040750.0],["2006-05-05",18.0712,18.3028,17.8939,18.0567,866870.0],["2006-05-08",17.9084,18.4837,17.619,18.1617,981640.0],["2006-05-09",18.187,18.5922,18.158,18.4656,918620.0],["2006-05-10",18.4511,18.7297,18.31,18.556,746120.0],["2006-05-11",18.6464,18.6464,17.8107,17.8578,891020.0],["2006-05-12",17.8216,18.1978,17.619,17.8433,930120.0],["2006-05-15",17.6588,17.9301,17.5575,17.8324,749110.0],["2006-05-16",17.789,18.158,17.7203,17.9482,631810.0],["2006-05-17",17.941,17.9989,17.5068,17.5322,986700.0],["2006-05-18",17.5032,17.7854,17.1957,17.2246,1172540.0],["2006-05-19",17.1848,17.8614,17.0039,17.5611,1194850.0],["2006-05-22",17.4453,17.8252,17.0365,17.695,1138040.0],["2006-05-23",17.8143,18.433,17.7311,18.0567,1239470.0],["2006-05-24",17.9989,18.7875,17.8867,18.6935,1714880.0],["2006-05-25",19.0661,20.3686,18.7043,20.3686,2584970.0],["2006-05-26",20.0357,20.781,19.2542,20.5133,2421095.0],["2006-05-30",20.4699,20.5422,18.3787,18.4439,1831145.0],["2006-05-31",18.4728,19.3049,18.3932,19.2181,1456475.0],["2006-06-01",19.124,19.8476,19.0299,19.768,885845.0],["2006-06-02",19.9561,19.9706,19.4351,19.5871,907120.0],["2006-06-05",19.3773,19.7463,19.1819,19.1891,818340.0],["2006-06-06",19.247,19.2832,18.7405,19.0661,815465.0],["2006-06-07",18.9865,19.6956,18.8129,19.0517,1009125.0],["2006-06-08",18.8563,19.3049,18.3498,19.2325,994635.0],["2006-06-09",19.3556,19.7463,18.7405,18.755,1740755.0],["2006-06-12",19.1095,19.1747,18.5958,18.7043,1239930.0],["2006-06-13",18.6465,18.8852,18.2919,18.3353,1140110.0],["2006-06-14",18.3426,18.5741,18.0893,18.3932,896655.0],["2006-06-15",18.5524,19.2615,18.4439,19.1385,1031205.0],["2006-06-16",19.153,19.4062,19.0299,19.1674,1332160.0],["2006-06-19",19.0806,19.7752,19.03,19.2543,684825.0],["2006-06-20",19.2977,19.8186,19.1095,19.7318,922760.0],["2006-06-21",19.7752,22.0183,19.7608,21.2585,3394110.0],["2006-06-22",21.5624,21.5624,20.5133,20.9185,1171390.0],["2006-06-23",20.8027,21.302,20.6942,21.1645,1497875.0],["2006-06-26",21.2875,22.532,21.2875,22.2498,2042975.0],["2006-06-27",22.1703,22.4959,21.3671,21.4829,1544795.0],["2006-06-28",21.765,21.8519,21.2658,21.5624,912870.0],["2006-06-29",21.6276,22.807,21.3671,22.6406,1475910.0],["2006-06-30",22.8142,23.0096,22.2933,22.5899,1189100.0],["2006-07-03",22.4741,23.0168,22.4524,23.0168,451490.0],["2006-07-05",22.8649,23.0602,22.561,22.7419,962895.0],["2006-07-06",22.7491,23.1543,22.5755,22.6478,1320775.0],["2006-07-07",22.5393,23.0819,22.3294,22.4307,770385.0],["2006-07-10",22.6189,22.6189,21.8953,22.3946,847205.0],["2006-07-11",22.2137,22.5031,21.5263,22.409,1032470.0],["2006-07-12",22.2788,22.4018,21.5552,21.5552,856635.0],["2006-07-13",21.3381,21.3743,20.4916,20.629,1504315.0],["2006-07-14",20.5422,20.6507,19.9272,20.1949,1181510.0],["2006-07-17",20.0068,20.4626,19.8476,20.0791,1234985.0],["2006-07-18",20.2311,20.7593,19.6522,20.1298,710700.0],["2006-07-19",20.0719,20.4771,19.6522,20.2817,1167710.0],["2006-07-20",20.4192,20.7159,19.5871,19.5871,575000.0],["2006-07-21",19.4641,19.5365,18.5017,19.0517,997625.0],["2006-07-24",19.0878,20.1587,18.6537,20.0646,1073065.0],["2006-07-25",19.9199,20.3903,19.8403,20.1153,796490.0],["2006-07-26",19.9706,20.2166,19.6522,19.9055,502550.0],["2006-07-27",20.1225,20.1587,19.4496,19.7825,825125.0],["2006-07-28",19.7608,20.1153,19.4641,19.9706,1069385.0],["2006-07-31",20.0429,20.3468,19.7246,20.26,946105.0],["2006-08-01",20.2528,20.4988,19.8259,20.26,1379885.0],["2006-08-02",19.5437,20.2383,18.1761,18.4583,2483655.0],["2006-08-03",18.3932,18.4511,17.7854,18.2195,1258790.0],["2006-08-04",18.3208,18.6247,18.0169,18.1038,1118605.0],["2006-08-07",17.3802,17.4887,16.4251,17.2355,2097140.0],["2006-08-08",17.2283,17.6913,16.9099,17.1052,1016830.0],["2006-08-09",17.1848,17.4743,16.9244,17.0546,729790.0],["2006-08-10",17.0039,17.7637,16.5626,17.3947,1241080.0],["2006-08-11",17.3657,17.3657,16.9171,16.975,526240.0],["2006-08-14",16.8954,17.0184,16.3817,16.4106,962435.0],["2006-08-15",16.5987,16.8303,16.4106,16.4613,1233835.0],["2006-08-16",16.6422,17.4309,16.5119,17.3874,827540.0],["2006-08-17",17.2789,17.9374,17.2789,17.8505,771190.0],["2006-08-18",17.9301,18.1617,17.5973,18.0965,730250.0],["2006-08-21",17.8288,18.0097,17.4743,17.7275,437575.0],["2006-08-22",17.7275,17.9084,17.5756,17.7782,788900.0],["2006-08-23",17.8071,17.8505,17.3296,17.467,492200.0],["2006-08-24",17.5394,17.619,17.1342,17.3296,336605.0],["2006-08-25",17.2427,17.7999,17.2427,17.5973,269215.0],["2006-08-28",17.3874,18.0459,17.3874,18.0459,459425.0],["2006-08-29",18.0676,18.263,17.6913,18.263,514280.0],["2006-08-30",18.2413,18.6247,18.1255,18.5234,684710.0],["2006-08-31",18.5234,18.6682,18.1472,18.1834,621000.0],["2006-09-01",18.2919,18.4221,18.0169,18.2268,351210.0],["2006-09-05",18.2268,18.9069,18.2268,18.7405,429065.0],["2006-09-06",18.632,18.755,18.0025,18.0169,589490.0],["2006-09-07",17.9084,17.9808,17.467,17.5539,521640.0],["2006-09-08",17.619,17.7782,17.5249,17.5756,456090.0],["2006-09-11",17.5032,17.9012,17.0257,17.7782,797985.0],["2006-09-12",17.6841,18.4294,17.6696,18.2991,437805.0],["2006-09-13",18.4221,18.9069,18.3064,18.8418,412505.0],["2006-09-14",18.8201,18.878,18.4004,18.6609,391230.0],["2006-09-15",18.8418,19.0444,18.386,18.7984,650785.0],["2006-09-18",18.7043,19.0227,18.4873,18.7622,576265.0],["2006-09-19",18.726,18.7405,17.1848,17.6769,1232570.0],["2006-09-20",17.8795,18.7695,17.8795,18.5234,1040175.0],["2006-09-21",18.6465,19.1457,18.0965,18.3064,609845.0],["2006-09-22",18.2051,18.5596,17.619,18.1038,455745.0],["2006-09-25",18.2195,18.8997,18.14,18.8563,469890.0],["2006-09-26",18.8925,19.8476,18.7188,19.6812,1413465.0],["2006-09-27",19.9851,20.3975,19.739,19.9561,1384485.0],["2006-09-28",20.0647,20.0647,19.399,19.6812,850195.0],["2006-09-29",19.6305,19.9561,19.6088,19.6595,572930.0],["2006-10-02",19.6016,19.8765,19.0734,19.3845,524055.0],["2006-10-03",19.3556,19.4641,18.9576,19.1819,490705.0],["2006-10-04",19.124,19.9851,19.1095,19.9634,658605.0],["2006-10-05",19.9851,20.4047,19.9417,20.3686,491395.0],["2006-10-06",20.2238,20.3541,20.0719,20.2166,428145.0],["2006-10-09",20.0936,20.2673,19.7101,20.1008,392955.0],["2006-10-10",20.1732,20.5133,19.739,20.137,491970.0],["2006-10-11",19.9778,20.1515,19.7029,19.891,364320.0],["2006-10-12",20.0429,20.26,19.8765,20.2455,523710.0],["2006-10-13",20.2817,20.3613,19.9633,20.0429,368230.0],["2006-10-16",20.1153,20.6869,20.1081,20.2311,574080.0],["2006-10-17",20.0357,20.0357,19.5799,19.8982,434240.0],["2006-10-18",20.0429,20.2383,19.5943,19.6812,429755.0],["2006-10-19",19.5799,19.9199,19.4641,19.6377,393990.0],["2006-10-20",19.739,19.739,19.2832,19.4713,483115.0],["2006-10-23",19.399,19.5364,19.1964,19.4134,431020.0],["2006-10-24",19.5292,19.5943,19.2977,19.3773,240465.0],["2006-10-25",19.2832,19.7318,19.2108,19.6305,437230.0],["2006-10-26",19.7535,20.2383,19.3483,20.2021,445625.0],["2006-10-27",20.0285,20.4988,19.8331,19.9055,687010.0],["2006-10-30",19.8982,20.1442,19.5509,19.8982,260245.0],["2006-10-31",20.0068,20.1877,19.7608,19.8548,328325.0],["2006-11-01",20.0429,20.1008,19.4858,19.6377,400085.0],["2006-11-02",19.5147,19.522,18.6609,19.1095,753135.0],["2006-11-03",19.0734,19.4351,19.0372,19.2977,306015.0],["2006-11-06",19.4207,19.5292,19.1891,19.4351,275770.0],["2006-11-07",19.4569,19.5364,19.0661,19.3917,752215.0],["2006-11-08",19.2181,19.8331,18.9431,19.6522,451490.0],["2006-11-09",19.7463,19.8331,19.1891,19.2977,424810.0],["2006-11-10",19.2398,19.5292,19.0589,19.3917,379270.0],["2006-11-13",19.3338,19.6233,19.1747,19.5509,300495.0],["2006-11-14",19.4858,19.9561,19.4858,19.9344,473225.0],["2006-11-15",19.9344,20.4047,19.7969,20.3758,475180.0],["2006-11-16",20.3903,20.412,20.0357,20.3758,341435.0],["2006-11-17",20.3468,20.4264,20.1225,20.3396,327980.0],["2006-11-20",20.2383,20.6869,20.1298,20.6218,502550.0],["2006-11-21",20.5205,20.8678,20.4409,20.7086,350290.0],["2006-11-22",20.7014,20.8895,20.5133,20.7882,206195.0],["2006-11-24",20.6001,20.7955,20.4264,20.7086,91655.0],["2006-11-27",20.6146,20.6869,20.0429,20.0646,617435.0],["2006-11-28",20.0502,20.2311,19.9127,20.0646,585350.0],["2006-11-29",20.2166,20.2673,19.8765,20.1515,335340.0],["2006-11-30",20.166,20.4626,19.9055,20.2094,517845.0],["2006-12-01",20.0864,20.2962,19.4786,19.7173,426995.0],["2006-12-04",19.6812,20.904,19.493,20.5784,899185.0],["2006-12-05",20.7955,21.1572,20.658,20.9764,736000.0],["2006-12-06",20.9257,21.2296,20.7376,20.9619,451030.0],["2006-12-07",21.027,21.027,20.2745,20.5494,464945.0],["2006-12-08",20.5784,21.3164,20.4699,21.1645,604325.0],["2006-12-11",21.2441,21.5263,20.9836,21.2658,632730.0],["2006-12-12",21.2368,21.3381,20.7159,20.8533,593515.0],["2006-12-13",20.9836,21.0487,20.5929,20.6218,420670.0],["2006-12-14",20.6652,20.781,20.412,20.412,632385.0],["2006-12-15",20.3107,20.9836,20.0791,20.2528,1240735.0],["2006-12-18",20.3034,20.7231,19.6016,19.739,639975.0],["2006-12-19",19.5654,19.8259,19.2543,19.5582,720935.0],["2006-12-20",19.6233,19.891,19.247,19.2615,610995.0],["2006-12-21",19.3121,20.4192,19.3121,20.26,991875.0],["2006-12-22",20.2021,20.2021,19.7029,19.8186,539235.0],["2006-12-26",19.7969,20.4916,19.6595,20.3758,425615.0],["2006-12-27",20.4699,20.6797,20.2745,20.3758,334650.0],["2006-12-28",20.383,20.383,20.137,20.137,198260.0],["2006-12-29",20.1732,20.2745,19.6884,19.7173,392610.0],["2007-01-03",19.7825,20.9691,19.7752,20.6218,1004180.0],["2007-01-04",20.6146,20.9402,20.1732,20.8027,586500.0],["2007-01-05",20.6797,20.7665,20.0212,20.1732,685860.0],["2007-01-08",20.1587,20.166,19.7101,20.014,335685.0],["2007-01-09",20.0429,20.0646,19.6522,20.014,337525.0],["2007-01-10",18.632,18.6826,17.1487,18.1399,5127160.0],["2007-01-11",18.4873,18.7188,18.3208,18.6899,1759500.0],["2007-01-12",18.6465,18.7333,18.2991,18.603,882165.0],["2007-01-16",18.6899,18.8635,18.2413,18.3932,976810.0],["2007-01-17",18.2557,18.3064,17.7565,17.7637,1039945.0],["2007-01-18",17.7275,17.9012,17.4743,17.7275,733010.0],["2007-01-19",17.6262,18.0676,17.6262,17.9952,534290.0],["2007-01-22",17.9663,17.9952,17.4598,17.6696,499675.0],["2007-01-23",17.6117,18.0676,17.5973,17.9301,603405.0],["2007-01-24",17.9229,18.4511,17.9012,18.4221,524745.0],["2007-01-25",18.4077,18.5379,18.1761,18.4656,769695.0],["2007-01-26",18.3932,18.6609,18.1761,18.4873,1000385.0],["2007-01-29",18.4221,18.632,18.4221,18.5379,427455.0],["2007-01-30",18.5886,18.9142,18.48,18.8635,538085.0],["2007-01-31",18.8491,19.3917,18.6392,19.1602,794075.0],["2007-02-01",19.1747,19.3049,18.6392,18.7839,612375.0],["2007-02-02",18.8708,19.0589,18.6465,18.7839,484725.0],["2007-02-05",18.6971,18.7912,18.4004,18.5958,550735.0],["2007-02-06",18.6537,18.7695,18.3787,18.6464,473225.0],["2007-02-07",18.7043,18.9938,18.3643,18.48,858015.0],["2007-02-08",18.357,18.726,18.2991,18.4294,437690.0],["2007-02-09",18.357,18.357,17.9808,18.0459,506805.0],["2007-02-12",18.0025,18.0893,16.9967,17.1848,1956955.0],["2007-02-13",17.1559,17.4743,17.098,17.2861,1105035.0],["2007-02-14",17.25,17.5104,17.2355,17.3657,989230.0],["2007-02-15",17.3151,17.5394,17.3006,17.3874,526470.0],["2007-02-16",17.3874,17.4091,17.1342,17.2717,501515.0],["2007-02-20",17.1776,17.3657,17.0618,17.344,523595.0],["2007-02-21",17.2644,17.4381,17.221,17.373,593170.0],["2007-02-22",17.3657,17.5466,17.2355,17.4887,543145.0],["2007-02-23",17.4091,17.5394,17.0039,17.2644,770500.0],["2007-02-26",17.2644,17.373,16.7579,16.8231,740370.0],["2007-02-27",16.6783,17.4019,16.3889,16.6494,1091465.0],["2007-02-28",16.6566,17.5828,16.1935,17.3947,1466480.0],["2007-03-01",17.4091,17.7637,17.0546,17.4598,1065130.0],["2007-03-02",17.4308,17.6552,17.0763,17.1414,603750.0],["2007-03-05",17.0618,17.6262,17.0039,17.1631,705295.0],["2007-03-06",17.2934,17.6841,17.2644,17.5828,802355.0],["2007-03-07",17.496,17.6045,17.1487,17.1704,423545.0],["2007-03-08",17.344,17.6262,17.2644,17.4308,754745.0],["2007-03-09",17.5828,17.5828,17.1559,17.4598,508300.0],["2007-03-12",17.467,18.0169,17.467,17.8722,677580.0],["2007-03-13",19.3049,20.5494,19.247,19.7029,5931470.0],["2007-03-14",19.6377,19.9416,19.2543,19.8114,1407370.0],["2007-03-15",19.8331,20.1732,19.8331,20.1081,532450.0],["2007-03-16",20.4843,20.535,19.9199,20.1877,1165295.0],["2007-03-19",20.3975,20.5133,20.1442,20.2962,502090.0],["2007-03-20",20.2166,20.6869,20.2166,20.5784,417910.0],["2007-03-21",20.2673,20.7448,20.2238,20.6869,640780.0],["2007-03-22",20.7086,20.8316,20.5205,20.6218,465520.0],["2007-03-23",20.6363,20.752,20.4916,20.5422,379040.0],["2007-03-26",20.4843,20.6652,20.2455,20.4481,456550.0],["2007-03-27",20.3686,20.5856,19.9634,19.9995,367540.0],["2007-03-28",19.9923,20.1153,19.5364,19.8114,446775.0],["2007-03-29",20.014,20.2383,19.6667,20.014,376970.0],["2007-03-30",20.0719,20.2817,19.7969,20.0574,403075.0],["2007-04-02",20.0574,20.3251,20.0502,20.2311,345000.0],["2007-04-03",20.2745,20.5856,20.1515,20.3107,723120.0],["2007-04-04",20.26,20.5567,20.137,20.383,347875.0],["2007-04-05",20.3324,20.4626,20.2383,20.3686,327980.0],["2007-04-09",20.3685,20.4409,20.1732,20.2021,203665.0],["2007-04-10",20.1804,20.6218,20.1804,20.383,329820.0],["2007-04-11",20.3469,20.6725,20.1298,20.3686,526815.0],["2007-04-12",20.2383,20.5567,19.9344,20.4409,531185.0],["2007-04-13",20.4699,20.8316,20.3903,20.752,844790.0],["2007-04-16",20.8316,21.4105,20.7086,21.3164,775905.0],["2007-04-17",21.273,21.8881,21.0777,21.8085,1189215.0],["2007-04-18",21.7072,21.8012,20.781,20.7955,1095375.0],["2007-04-19",20.7955,21.0777,20.5639,20.7376,341320.0],["2007-04-20",20.9547,21.6276,20.7955,21.5914,680685.0],["2007-04-23",21.5118,21.5624,21.2224,21.3164,394450.0],["2007-04-24",21.2585,21.3888,20.8823,21.2151,314180.0],["2007-04-25",21.3381,21.7072,21.2368,21.4033,669990.0],["2007-04-26",21.4033,21.9604,21.15,21.9242,784530.0],["2007-04-27",21.8302,21.9532,21.7216,21.7795,672750.0],["2007-04-30",21.7361,21.8157,20.781,20.8099,644460.0],["2007-05-01",20.7882,20.9981,20.5567,20.7303,598575.0],["2007-05-02",20.7159,21.1645,20.7159,21.1283,561660.0],["2007-05-03",21.0849,21.5407,20.9112,21.4684,583970.0],["2007-05-04",21.6348,21.6782,21.3092,21.4105,550505.0],["2007-05-07",21.5046,22.4307,21.3381,22.04,1640245.0],["2007-05-08",21.6565,22.4814,21.5697,22.2209,1506155.0],["2007-05-09",22.163,23.0747,22.1196,22.6044,1370800.0],["2007-05-10",22.5465,22.6623,22.1051,22.1196,991760.0],["2007-05-11",22.6116,22.7057,22.2643,22.684,515545.0],["2007-05-14",22.6261,23.1471,22.5393,22.7057,1073525.0],["2007-05-15",22.6406,22.9951,22.3873,22.5393,955995.0],["2007-05-16",22.6261,23.3424,22.5537,23.2556,1114580.0],["2007-05-17",23.1688,23.2122,22.4741,22.6912,1206580.0],["2007-05-18",22.7057,22.807,22.4018,22.6912,795455.0],["2007-05-21",22.7057,23.2918,22.6478,23.1254,561430.0],["2007-05-22",23.1543,23.5089,22.7491,23.4944,559130.0],["2007-05-23",23.4944,23.6753,23.1181,23.1543,702535.0],["2007-05-24",23.1543,23.2267,22.6333,22.7346,611455.0],["2007-05-25",22.7346,23.0458,22.6912,22.7419,515085.0],["2007-05-29",22.8142,23.1037,22.5537,22.9155,519570.0],["2007-05-30",22.7708,23.4582,22.6912,23.4365,947140.0],["2007-05-31",23.3858,24.1673,23.2918,24.1167,1278225.0],["2007-06-01",24.1311,24.71,24.1311,24.5508,884695.0],["2007-06-04",24.5074,24.6087,24.312,24.5653,820640.0],["2007-06-05",24.4929,24.6449,24.2397,24.5797,647795.0],["2007-06-06",24.3916,24.8475,24.2035,24.5436,682985.0],["2007-06-07",24.3699,24.7896,23.5812,23.7404,729790.0],["2007-06-08",23.7042,23.7332,23.4076,23.6753,730595.0],["2007-06-11",23.6536,23.7549,23.299,23.574,444820.0],["2007-06-12",23.4872,23.574,23.2556,23.3569,672060.0],["2007-06-13",23.4437,23.6319,23.205,23.4003,671025.0],["2007-06-14",23.451,24.0081,23.3063,23.7115,441485.0],["2007-06-15",23.9936,24.4495,23.82,24.2469,806380.0],["2007-06-18",24.3988,24.464,24.1456,24.2614,350520.0],["2007-06-19",24.2397,25.1803,24.2035,25.1297,821445.0],["2007-06-20",25.3178,26.1499,25.2454,25.5927,1331815.0],["2007-06-21",25.5132,25.6579,24.9488,25.4697,601335.0],["2007-06-22",25.3684,25.4553,24.7172,25.0211,851000.0],["2007-06-25",24.8909,25.1007,24.3844,25.0573,1005330.0],["2007-06-26",25.2237,25.4697,24.4567,24.6014,796490.0],["2007-06-27",24.4423,25.1297,24.2397,24.9922,646760.0],["2007-06-28",25.0428,25.4842,25.0211,25.2599,589605.0],["2007-06-29",25.3829,25.7013,25.1658,25.2527,656765.0],["2007-07-02",25.477,25.846,25.3467,25.6145,541305.0],["2007-07-03",25.6145,25.8315,25.2744,25.3178,266685.0],["2007-07-05",25.325,25.7158,25.1441,25.5059,408020.0],["2007-07-06",25.477,25.9111,25.354,25.5276,470925.0],["2007-07-09",25.4336,25.7809,25.3757,25.7157,439760.0],["2007-07-10",25.4842,25.8026,25.1079,25.1224,429870.0],["2007-07-11",25.202,25.6506,25.0935,25.5927,411240.0],["2007-07-12",25.7881,26.2657,25.7302,26.0414,745660.0],["2007-07-13",26.0124,26.215,25.6796,26.0486,707250.0],["2007-07-16",26.0197,26.4031,25.8894,25.9401,421935.0],["2007-07-17",25.9618,26.4755,25.9618,26.3525,556255.0],["2007-07-18",26.4393,26.83,26.1427,26.5768,601680.0],["2007-07-19",26.7215,26.9748,26.3887,26.9386,613180.0],["2007-07-20",26.8807,26.8807,26.2078,26.2367,653315.0],["2007-07-23",26.3959,26.6419,26.0486,26.0703,557750.0],["2007-07-24",25.9907,26.0414,25.0066,25.1297,588340.0],["2007-07-25",25.2165,25.7881,24.8981,25.2888,662975.0],["2007-07-26",24.9632,25.4987,23.9647,24.3482,760955.0],["2007-07-27",24.1528,24.6593,23.6536,23.6753,560050.0],["2007-07-30",23.6608,24.2324,23.2628,23.9864,550505.0],["2007-07-31",24.2903,24.5725,23.5812,23.6174,436310.0],["2007-08-01",23.5161,24.0226,23.1543,23.7983,518765.0],["2007-08-02",23.8128,24.3337,23.7259,24.218,418485.0],["2007-08-03",24.3193,24.435,23.3714,23.4799,409285.0],["2007-08-06",23.3858,25.2092,23.3858,25.1152,958985.0],["2007-08-07",22.5682,26.5913,21.9676,25.7953,2303795.0],["2007-08-08",26.0486,26.1861,24.4567,26.0124,1287770.0],["2007-08-09",25.6579,27.0544,24.6376,24.6666,1041210.0],["2007-08-10",24.8475,25.2454,23.8779,24.7245,788325.0],["2007-08-13",24.9994,25.9762,24.4206,25.2237,725190.0],["2007-08-14",25.3105,25.9979,24.6593,24.7172,704950.0],["2007-08-15",24.6376,25.1586,24.2831,24.464,569710.0],["2007-08-16",24.2903,24.8475,23.3714,24.7317,698510.0],["2007-08-17",25.7664,26.092,24.7534,25.2527,646185.0],["2007-08-20",25.3612,25.817,25.0066,25.6145,330395.0],["2007-08-21",25.6723,26.1571,25.6145,25.8822,289570.0],["2007-08-22",26.2512,26.2657,25.6723,25.8315,308200.0],["2007-08-23",25.9979,25.9979,24.6883,24.8041,603865.0],["2007-08-24",24.8692,25.2816,24.71,25.1224,388930.0],["2007-08-27",24.9922,25.2961,24.4567,24.7389,273930.0],["2007-08-28",24.5291,24.7172,24.1022,24.1601,554645.0],["2007-08-29",24.3916,24.9343,24.1311,24.8981,307740.0],["2007-08-30",24.6087,24.8547,24.3048,24.4423,223790.0],["2007-08-31",24.8475,24.956,24.5074,24.6014,224135.0],["2007-09-04",24.5436,25.4553,24.5436,25.0862,380880.0],["2007-09-05",24.956,25.2744,24.5074,25.2527,627555.0],["2007-09-06",25.3033,25.7664,24.833,25.7157,600415.0],["2007-09-07",25.2165,25.4119,24.312,24.4567,566605.0],["2007-09-10",24.5146,25.0139,24.1745,24.7172,391000.0],["2007-09-11",24.8909,25.0211,24.4857,24.7896,443440.0],["2007-09-12",24.7968,25.4842,24.7968,25.1731,415725.0],["2007-09-13",25.3467,25.477,24.3554,24.3771,424005.0],["2007-09-14",24.2107,24.8475,24.2107,24.7028,394220.0],["2007-09-17",24.6015,24.7968,24.2469,24.2686,539350.0],["2007-09-18",24.3048,25.2671,24.2397,25.1875,474605.0],["2007-09-19",25.3974,26.4104,25.3395,26.1137,557750.0],["2007-09-20",25.0284,25.1803,24.5219,24.6232,1000845.0],["2007-09-21",24.8547,24.9343,24.4423,24.6159,650210.0],["2007-09-24",24.5653,24.8619,23.9502,24.066,358685.0],["2007-09-25",23.9647,24.4278,23.8779,24.0732,316135.0],["2007-09-26",24.095,24.312,23.8272,24.0154,368690.0],["2007-09-27",23.9937,24.2252,23.7259,23.7766,341780.0],["2007-09-28",23.7115,24.0515,23.5812,23.6825,526930.0],["2007-10-01",23.8417,24.3048,23.7983,24.0805,478745.0],["2007-10-02",24.1384,24.7028,24.0515,24.6232,244720.0],["2007-10-03",24.435,25.0284,24.312,24.4712,280485.0],["2007-10-04",24.1673,25.2961,24.1167,24.8619,326255.0],["2007-10-05",25.1224,25.5132,24.8981,25.3757,287040.0],["2007-10-08",25.2454,25.448,24.9632,25.0356,309120.0],["2007-10-09",25.0573,25.3684,24.8113,25.2454,278185.0],["2007-10-10",25.108,25.2671,24.9271,25.0573,280830.0],["2007-10-11",25.1369,25.325,24.1745,24.2541,452525.0],["2007-10-12",24.2397,24.8185,24.2397,24.7679,419290.0],["2007-10-15",24.7317,24.7389,23.6029,23.6319,578450.0],["2007-10-16",23.6102,24.2614,23.5884,23.6391,424005.0],["2007-10-17",23.8779,24.0515,23.4365,23.5161,352590.0],["2007-10-18",23.422,24.1167,23.422,23.5378,407560.0],["2007-10-19",23.5161,23.6608,22.5537,22.561,669530.0],["2007-10-22",22.5393,24.1601,22.1268,24.1094,511980.0],["2007-10-23",24.3988,24.4278,23.6102,24.3988,352015.0],["2007-10-24",24.1673,24.2976,23.1543,23.8851,397785.0],["2007-10-25",23.9141,24.5219,23.7042,24.0009,233105.0],["2007-10-26",24.2107,24.4133,23.7404,24.312,244720.0],["2007-10-29",24.3916,24.7823,24.1311,24.2686,341090.0],["2007-10-30",24.1094,24.5653,23.8272,23.9141,277610.0],["2007-10-31",24.0588,24.5219,23.8489,24.3771,331775.0],["2007-11-01",23.9575,24.0371,23.1181,23.1471,315905.0],["2007-11-02",23.4076,23.9575,23.1615,23.5812,328210.0],["2007-11-05",23.2194,23.5523,23.0313,23.1905,329475.0],["2007-11-06",23.176,23.4148,22.9228,23.3497,265650.0],["2007-11-07",22.8359,23.2339,22.3801,22.3801,333730.0],["2007-11-08",19.9706,19.9706,16.1574,18.3498,4218890.0],["2007-11-09",18.5958,18.7478,17.8578,18.0025,1331700.0],["2007-11-12",17.9446,18.878,17.865,18.3208,1072950.0],["2007-11-13",18.4583,19.493,18.4077,19.3338,801205.0],["2007-11-14",20.658,20.658,19.0661,19.153,962435.0],["2007-11-15",19.0155,19.5437,18.1617,18.3136,1065360.0],["2007-11-16",18.386,18.386,17.8722,18.0314,1082150.0],["2007-11-19",17.8505,18.1544,17.1993,17.3368,977040.0],["2007-11-20",17.3657,17.5973,16.5409,16.8737,1722010.0],["2007-11-21",16.7435,17.713,16.7073,17.3947,721625.0],["2007-11-23",17.5249,17.7926,17.221,17.5466,171810.0],["2007-11-26",17.619,18.0893,17.5539,17.6262,579715.0],["2007-11-27",17.713,17.7782,17.0112,17.3223,592595.0],["2007-11-28",17.5322,18.0242,17.3947,17.7348,580980.0],["2007-11-29",17.6913,17.6986,17.2065,17.2427,391575.0],["2007-11-30",17.5249,17.9591,17.3802,17.5973,672290.0],["2007-12-03",17.5973,17.7203,17.2789,17.2789,566605.0],["2007-12-04",17.1125,17.25,16.823,17.1414,1025800.0],["2007-12-05",17.3151,17.5828,16.6711,16.7796,649405.0],["2007-12-06",16.7145,17.7058,16.7145,17.3657,628820.0],["2007-12-07",17.3657,17.4091,17.0039,17.1704,302680.0],["2007-12-10",17.2138,17.3657,17.0546,17.0908,438380.0],["2007-12-11",17.1414,17.2644,16.4178,16.4468,388355.0],["2007-12-12",16.9171,17.0257,15.9909,16.1791,779355.0],["2007-12-13",16.2225,16.5409,16.0126,16.3383,618585.0],["2007-12-14",16.1935,16.4323,15.8318,15.8318,332925.0],["2007-12-17",15.687,16.3817,15.6292,15.8462,624565.0],["2007-12-18",16.0271,16.0344,15.5713,15.9113,686550.0],["2007-12-19",15.9114,16.0271,15.6509,15.839,293020.0],["2007-12-20",15.9692,15.9692,15.4555,15.593,500250.0],["2007-12-21",15.8752,15.9692,15.7594,15.9186,1098480.0],["2007-12-24",15.9186,15.9548,15.7956,15.8607,178480.0],["2007-12-26",15.6436,16.1284,15.5785,15.9982,507495.0],["2007-12-27",16.0126,16.1718,15.7956,15.9909,680800.0],["2007-12-28",16.0633,16.0633,15.6002,15.7956,343505.0],["2007-12-31",15.6581,15.8969,15.2095,15.318,501170.0],["2008-01-02",15.2601,15.7449,15.2023,15.5568,753480.0],["2008-01-03",15.5568,16.5698,15.47,15.9765,984285.0],["2008-01-04",15.9186,16.0488,15.2384,15.2529,781195.0],["2008-01-07",15.2674,15.7015,14.7464,14.826,696785.0],["2008-01-08",14.8694,15.1805,14.4859,14.5076,825930.0],["2008-01-09",14.4714,14.8332,14.211,14.826,381685.0],["2008-01-10",14.6234,14.9345,14.5438,14.7971,447925.0],["2008-01-11",14.703,14.9273,14.6523,14.7609,514165.0],["2008-01-14",14.8694,15.1733,14.7464,15.0358,484265.0],["2008-01-15",14.7826,14.9779,14.5293,14.7464,618240.0],["2008-01-16",14.6813,15.4772,14.5438,14.9852,661250.0],["2008-01-17",14.9273,15.0286,14.0807,14.2833,826275.0],["2008-01-18",14.305,14.8043,13.6538,13.8709,875840.0],["2008-01-22",13.1111,14.0879,12.8651,13.7189,644690.0],["2008-01-23",13.1256,13.5959,12.8,13.4512,714150.0],["2008-01-24",13.4946,13.9215,13.444,13.6972,735195.0],["2008-01-25",13.9215,14.2978,13.4801,13.7262,412965.0],["2008-01-28",13.7262,14.2182,13.6538,14.1458,543490.0],["2008-01-29",14.2037,14.8766,14.1748,14.7898,560395.0],["2008-01-30",14.7102,15.0141,14.58,14.6306,597885.0],["2008-01-31",14.5004,16.2876,14.5004,15.8535,927130.0],["2008-02-01",15.9475,16.1284,15.224,15.564,619390.0],["2008-02-04",15.5206,15.6002,15.2963,15.3542,529690.0],["2008-02-05",15.1299,15.4049,15.0937,15.2384,608005.0],["2008-02-06",15.3759,15.441,14.5872,14.6089,555680.0],["2008-02-07",14.5872,15.3108,14.5438,15.1588,625140.0],["2008-02-08",15.1516,15.1516,14.0662,14.1386,1199450.0],["2008-02-11",14.1748,14.3629,13.9505,14.182,609730.0],["2008-02-12",14.2833,14.6523,14.2833,14.3991,481850.0],["2008-02-13",14.5655,14.7536,14.4714,14.6451,441945.0],["2008-02-14",14.6523,14.826,14.1386,14.2182,480585.0],["2008-02-15",14.1097,14.4208,14.0445,14.2616,556025.0],["2008-02-19",14.2688,14.3123,13.6755,13.9215,1319280.0],["2008-02-20",13.8781,13.9505,13.4946,13.7768,2587960.0],["2008-02-21",13.784,14.5221,13.7406,14.3701,1958680.0],["2008-02-22",14.3629,14.58,14.0735,14.2399,1312265.0],["2008-02-25",14.2688,15.0503,14.0084,14.8332,839730.0],["2008-02-26",14.7609,15.5423,14.7609,15.3614,941620.0],["2008-02-27",15.1878,15.7594,15.1878,15.5496,644345.0],["2008-02-28",15.3614,15.6436,15.2312,15.2601,669185.0],["2008-02-29",15.195,15.962,15.1154,15.5713,678960.0],["2008-03-03",15.5713,15.6726,15.0141,15.2167,912640.0],["2008-03-04",15.1371,15.7087,15.0937,15.4627,830990.0],["2008-03-05",15.564,16.5626,15.47,16.36,981755.0],["2008-03-06",16.2876,16.5553,15.9765,15.9982,695290.0],["2008-03-07",15.7956,16.6783,15.7594,16.4251,664010.0],["2008-03-10",15.4555,15.81,14.8694,14.9273,1145860.0],["2008-03-11",15.0792,16.2297,14.8405,16.1212,1033965.0],["2008-03-12",16.1935,16.3961,16.0633,16.0995,612720.0],["2008-03-13",15.8824,16.5626,15.7739,16.4251,592135.0],["2008-03-14",16.5987,16.6277,15.7015,15.9186,816615.0],["2008-03-17",15.6798,16.1574,15.5496,15.8969,727490.0],["2008-03-18",16.4251,16.4685,15.7305,16.4251,857210.0],["2008-03-19",16.4251,16.5987,15.7449,15.7449,573160.0],["2008-03-20",15.7956,16.4178,15.6364,16.2587,1181855.0],["2008-03-24",16.2876,17.1414,16.2514,16.9316,692875.0],["2008-03-25",16.9678,17.3585,16.7507,17.3368,447925.0],["2008-03-26",17.2065,17.4453,16.8375,17.3657,516120.0],["2008-03-27",17.4381,17.4381,16.7579,16.8086,475755.0],["2008-03-28",16.8013,16.9099,16.3889,16.4396,307395.0],["2008-03-31",16.4251,16.6205,16.1501,16.1501,792810.0],["2008-04-01",16.3744,16.4178,16.1212,16.2876,1308930.0],["2008-04-02",16.2804,16.9533,16.1284,16.8158,811095.0],["2008-04-03",16.6639,16.8013,16.2297,16.3527,622265.0],["2008-04-04",16.4034,16.5843,16.1791,16.2659,371450.0],["2008-04-07",16.4106,16.577,16.0561,16.085,314295.0],["2008-04-08",16.0344,16.2804,15.9837,16.1212,480010.0],["2008-04-09",15.9837,16.114,15.7015,15.8101,432285.0],["2008-04-10",15.7739,15.9186,15.6798,15.8245,589950.0],["2008-04-11",15.6074,15.7739,15.3976,15.4989,340170.0],["2008-04-14",15.4627,15.6653,15.347,15.4917,290145.0],["2008-04-15",15.564,15.564,15.3035,15.3614,768430.0],["2008-04-16",15.4844,15.9186,15.4121,15.8824,408595.0],["2008-04-17",15.347,15.5785,15.0575,15.441,610880.0],["2008-04-18",15.7305,15.81,15.4193,15.4917,391575.0],["2008-04-21",15.3976,15.5206,15.2963,15.3614,595125.0],["2008-04-22",15.318,15.5857,15.2891,15.3253,537395.0],["2008-04-23",15.3759,15.5857,15.1371,15.564,411815.0],["2008-04-24",15.6002,15.839,15.2312,15.6436,373405.0],["2008-04-25",15.7377,15.7377,15.224,15.593,654810.0],["2008-04-28",15.6002,15.7377,15.4338,15.6292,386860.0],["2008-04-29",15.6292,15.6292,15.3759,15.5423,309465.0],["2008-04-30",15.6074,15.7305,15.347,15.4844,776135.0],["2008-05-01",15.7015,15.9475,15.4772,15.9041,839155.0],["2008-05-02",15.9548,16.1284,15.6074,15.6509,535325.0],["2008-05-05",15.6219,15.6219,15.0937,15.1299,629625.0],["2008-05-06",15.0141,15.5423,14.9128,15.2674,634570.0],["2008-05-07",15.7956,16.7145,15.4989,15.5423,2565305.0],["2008-05-08",15.5713,16.0561,15.564,16.0271,1458545.0],["2008-05-09",15.8462,16.6277,15.7956,16.5409,616975.0],["2008-05-12",16.5987,17.373,16.5481,17.3296,786025.0],["2008-05-13",17.3368,17.4309,16.9388,17.3296,560280.0],["2008-05-14",17.3874,17.7058,17.3223,17.4887,620540.0],["2008-05-15",17.4091,17.7782,17.221,17.7348,400660.0],["2008-05-16",17.7782,18.1038,17.3223,17.9952,820065.0],["2008-05-19",18.0387,18.0748,17.5828,17.7275,1448655.0],["2008-05-20",17.6841,17.9591,17.5828,17.7854,899645.0],["2008-05-21",17.8288,18.1182,17.7058,17.8578,881130.0],["2008-05-22",17.8867,18.1834,17.742,18.1399,694255.0],["2008-05-23",18.0169,18.2412,17.8288,18.0314,587995.0],["2008-05-27",18.0821,18.7043,18.0314,18.6392,450570.0],["2008-05-28",18.7912,19.1385,18.3787,19.0661,1059955.0],["2008-05-29",18.8418,19.5147,18.8418,19.2904,519340.0],["2008-05-30",19.2687,19.5075,19.0806,19.1891,574425.0],["2008-06-02",19.1674,19.2253,18.5958,18.8635,359720.0],["2008-06-03",18.8635,19.2904,18.755,19.1891,555680.0],["2008-06-04",19.1385,19.4786,18.8418,19.2904,441715.0],["2008-06-05",19.1674,19.5364,18.9793,19.3917,453560.0],["2008-06-06",19.3049,19.4496,18.8563,18.8563,426765.0],["2008-06-09",18.9648,19.2615,18.6754,19.0227,363975.0],["2008-06-10",18.8418,19.3411,18.7478,19.1819,584660.0],["2008-06-11",19.0299,19.0951,17.9374,17.9446,564995.0],["2008-06-12",18.0169,18.2051,17.5322,17.6696,552230.0],["2008-06-13",17.865,18.3425,17.742,18.263,276345.0],["2008-06-16",18.234,18.5669,18.0314,18.4583,224940.0],["2008-06-17",18.4656,18.7405,18.2847,18.7188,349255.0],["2008-06-18",18.6609,18.7622,18.3136,18.5669,269790.0],["2008-06-19",18.5669,19.153,18.3498,19.0951,320735.0],["2008-06-20",19.0299,19.1602,18.357,18.5669,672865.0],["2008-06-23",18.726,18.7333,18.1978,18.2991,270595.0],["2008-06-24",18.1689,18.3208,17.6479,17.7782,989575.0],["2008-06-25",17.7565,18.4945,17.6913,18.3715,370990.0],["2008-06-26",18.1834,18.1834,17.4815,17.5322,303945.0],["2008-06-27",17.5249,17.7275,16.8737,16.8809,745430.0],["2008-06-30",16.852,17.3368,16.6349,16.6422,840075.0],["2008-07-01",16.4613,17.3006,16.4613,17.0908,511175.0],["2008-07-02",17.0401,17.0691,16.4902,16.5191,404110.0],["2008-07-03",16.4974,16.7362,15.5206,15.7015,664930.0],["2008-07-07",15.8462,16.9171,15.5423,16.6928,762910.0],["2008-07-08",16.7507,17.2427,16.4468,16.9316,520605.0],["2008-07-09",16.9026,16.9605,16.0778,16.1284,525895.0],["2008-07-10",16.0995,16.36,15.564,15.7305,750950.0],["2008-07-11",15.6219,15.9909,15.3035,15.7015,614445.0],["2008-07-14",15.8607,16.1139,15.3542,15.4121,438610.0],["2008-07-15",15.2312,16.0705,14.9345,15.7232,504620.0],["2008-07-16",15.8462,16.7145,15.6292,16.3961,632845.0],["2008-07-17",16.4251,16.6349,16.0488,16.5264,318895.0],["2008-07-18",16.4396,16.6277,16.1791,16.5336,339250.0],["2008-07-21",16.6277,16.7218,16.3744,16.6856,395715.0],["2008-07-22",16.7,17.5104,16.5843,17.467,1059840.0],["2008-07-23",17.4164,17.8578,17.2283,17.5322,669070.0],["2008-07-24",17.6117,17.9301,17.3078,17.467,388010.0],["2008-07-25",17.6696,18.0242,17.4815,17.7999,390195.0],["2008-07-28",17.7854,17.7854,17.0908,17.3296,293595.0],["2008-07-29",17.3513,18.1906,17.2427,17.9518,356615.0],["2008-07-30",18.0387,18.111,17.3151,17.6769,466325.0],["2008-07-31",17.4308,17.7275,17.221,17.344,390885.0],["2008-08-01",17.4091,17.5321,16.9026,17.0763,443325.0],["2008-08-04",17.0329,17.0329,16.4613,16.8592,448730.0],["2008-08-05",17.0618,17.496,16.8809,17.467,572930.0],["2008-08-06",17.098,17.9373,16.6639,17.8071,650785.0],["2008-08-07",17.6986,18.1255,17.5249,18.1255,396520.0],["2008-08-08",18.1255,19.153,17.7999,18.8273,563730.0],["2008-08-11",18.8346,19.7897,18.7043,19.3483,801895.0],["2008-08-12",19.3411,19.5871,18.726,19.2904,635145.0],["2008-08-13",19.2615,19.645,19.1168,19.4351,371565.0],["2008-08-14",19.276,19.6233,19.276,19.5147,183425.0],["2008-08-15",19.6667,19.6667,19.247,19.4786,417335.0],["2008-08-18",19.5582,19.7173,19.1023,19.3556,215280.0],["2008-08-19",19.2977,19.2977,18.8346,18.9938,252770.0],["2008-08-20",19.153,19.3845,18.5234,18.726,234715.0],["2008-08-21",18.5741,18.878,18.0459,18.0676,384330.0],["2008-08-22",18.234,18.234,17.6624,18.0097,542915.0],["2008-08-25",17.9374,17.9518,17.4743,17.742,244375.0],["2008-08-26",17.6913,17.9301,17.3874,17.5683,257830.0],["2008-08-27",17.5973,18.1978,17.5539,17.9373,419865.0],["2008-08-28",17.9735,18.5669,17.9229,18.4366,305900.0],["2008-08-29",18.3932,18.5741,17.8505,17.8505,311535.0],["2008-09-02",18.1906,18.5741,18.0025,18.5524,759230.0],["2008-09-03",18.5379,18.8129,18.4511,18.7695,711505.0],["2008-09-04",18.5958,18.6609,17.8867,17.9156,426650.0],["2008-09-05",17.8071,18.0386,17.6334,17.8867,252770.0],["2008-09-08",18.2195,18.7478,17.6479,17.9808,319585.0],["2008-09-09",18.0025,18.6537,17.4164,17.4236,409745.0],["2008-09-10",17.6769,18.0097,17.3874,17.6552,376855.0],["2008-09-11",17.344,17.7637,17.0329,17.5322,373175.0],["2008-09-12",17.4164,17.7854,17.1848,17.4381,294975.0],["2008-09-15",17.0401,17.7348,16.6422,16.8158,430560.0],["2008-09-16",16.6783,17.4091,16.4974,17.3296,431365.0],["2008-09-17",17.1704,17.4019,16.1357,16.1357,674245.0],["2008-09-18",16.5843,17.5828,15.8607,17.5249,830760.0],["2008-09-19",18.4004,19.5292,18.4004,19.4062,1355505.0],["2008-09-22",19.4279,19.4279,17.6986,17.8288,727145.0],["2008-09-23",17.8071,18.1978,16.9678,17.0039,416875.0],["2008-09-24",17.098,17.4381,16.7652,16.8954,277955.0],["2008-09-25",17.0257,17.3947,16.7217,16.7869,360295.0],["2008-09-26",16.606,17.1559,16.5626,17.0112,295320.0],["2008-09-29",16.7579,16.9026,15.8462,16.3166,458735.0],["2008-09-30",16.5843,16.9967,16.0561,16.8954,571780.0],["2008-10-01",16.6422,16.7652,16.3021,16.6132,428260.0],["2008-10-02",16.5336,16.8954,15.6943,15.7811,426765.0],["2008-10-03",15.9692,15.9692,14.6523,14.6523,491280.0],["2008-10-06",14.3412,14.6017,13.4801,14.4642,817190.0],["2008-10-07",14.6379,14.7536,13.6176,13.6393,439300.0],["2008-10-08",13.4223,14.0445,12.8434,13.3716,613985.0],["2008-10-09",13.567,13.6972,12.308,12.4599,789475.0],["2008-10-10",12.1198,12.7276,11.4541,12.525,759690.0],["2008-10-13",13.0677,13.9215,12.7132,13.8347,598230.0],["2008-10-14",14.0662,14.0662,12.7276,13.0967,839155.0],["2008-10-15",12.9158,13.0171,12.0764,12.185,455860.0],["2008-10-16",12.3224,13.0894,11.9245,13.0894,590180.0],["2008-10-17",12.5467,12.9302,12.2935,12.3514,653660.0],["2008-10-20",12.5106,12.6263,11.9896,12.5612,480815.0],["2008-10-21",12.3297,12.9809,11.9751,12.0547,363170.0],["2008-10-22",11.8521,12.0113,11.4324,11.6206,529460.0],["2008-10-23",11.6712,12.0185,11.2515,11.6567,589835.0],["2008-10-24",11.02,11.5772,10.8608,11.2154,613640.0],["2008-10-27",11.0779,11.7798,10.7306,10.7668,346150.0],["2008-10-28",11.0634,11.3384,10.4411,11.295,600760.0],["2008-10-29",11.389,12.0909,11.295,11.7074,489095.0],["2008-10-30",12.0113,12.3007,11.6929,12.1198,540385.0],["2008-10-31",12.0113,12.2284,11.3963,11.664,656075.0],["2008-11-03",11.8376,11.9534,11.4107,11.8015,403190.0],["2008-11-04",12.3007,12.5684,11.389,12.3803,1027640.0],["2008-11-05",12.2067,12.7566,11.6857,11.7508,458965.0],["2008-11-06",11.6785,12.033,11.4976,11.6061,378465.0],["2008-11-07",11.7725,12.0402,11.6567,11.9534,233795.0],["2008-11-10",12.2356,12.3152,11.3746,11.5048,234025.0],["2008-11-11",11.418,11.9462,11.1213,11.6423,302220.0],["2008-11-12",11.4614,12.0475,11.4614,11.6785,422165.0],["2008-11-13",11.664,13.0243,10.774,12.9592,510255.0],["2008-11-14",12.6915,13.0532,12.0547,12.1488,424120.0],["2008-11-17",11.9968,12.5395,11.6278,12.2573,434355.0],["2008-11-18",12.0475,12.1415,10.8753,11.2877,399165.0],["2008-11-19",11.295,11.3094,10.2675,10.3037,301300.0],["2008-11-20",10.2747,10.6944,9.9129,9.9419,393185.0],["2008-11-21",10.1445,10.7885,9.4281,10.7378,641815.0],["2008-11-24",10.8029,11.512,10.2603,11.4831,374095.0],["2008-11-25",11.5772,12.1488,11.0924,12.1415,385480.0],["2008-11-26",11.8666,13.7479,11.8666,13.6755,453215.0],["2008-11-28",13.5308,14.2688,13.5308,14.1241,155595.0],["2008-12-01",13.7623,13.7623,11.7798,11.8449,498985.0],["2008-12-02",12.1415,12.9664,11.7074,12.923,399970.0],["2008-12-03",12.5684,13.7117,12.308,13.6755,376050.0],["2008-12-04",13.5163,14.2544,13.046,13.198,765555.0],["2008-12-05",12.6697,13.444,12.5684,13.4223,511290.0],["2008-12-08",13.7768,14.1965,12.9809,13.4584,662400.0],["2008-12-09",13.3499,13.8275,12.9519,13.1039,310960.0],["2008-12-10",13.1473,13.8998,12.9664,13.6104,284625.0],["2008-12-11",12.9736,13.7406,12.4889,12.6915,232415.0],["2008-12-12",12.402,13.4657,12.3441,13.3861,319700.0],["2008-12-15",13.4367,13.69,12.554,12.7349,203320.0],["2008-12-16",12.9447,14.0735,12.8217,13.9288,386630.0],["2008-12-17",13.7334,14.9056,13.6176,14.6234,543720.0],["2008-12-18",14.6017,15.1878,14.4714,14.58,678845.0],["2008-12-19",15.0792,15.4121,13.8926,13.9215,847320.0],["2008-12-22",14.0084,14.0518,13.046,13.5959,359605.0],["2008-12-23",13.69,13.9432,13.2775,13.8275,585465.0],["2008-12-24",13.7985,14.0735,13.415,13.7479,248170.0],["2008-12-26",13.8275,13.9071,13.4078,13.6972,247825.0],["2008-12-29",13.6972,13.6972,13.2197,13.5453,215050.0],["2008-12-30",13.7334,13.8781,13.2848,13.7479,235520.0],["2008-12-31",13.8058,14.6523,13.6176,14.5004,329935.0],["2009-01-02",14.6451,15.1082,14.4787,15.0141,397440.0],["2009-01-05",15.0141,15.0141,14.6451,14.7609,396750.0],["2009-01-06",14.4859,15.0069,14.334,14.5076,317515.0],["2009-01-07",14.2616,14.3267,13.5959,13.7406,327175.0],["2009-01-08",13.6176,13.8492,13.4223,13.6176,263925.0],["2009-01-09",13.5742,13.5959,12.7421,12.8506,427800.0],["2009-01-12",12.8651,13.2197,12.8651,13.0026,462185.0],["2009-01-13",12.9592,13.3065,12.7855,13.0171,318895.0],["2009-01-14",12.7928,12.9736,12.3441,12.431,331430.0],["2009-01-15",12.4237,12.5829,11.8304,12.402,296125.0],["2009-01-16",12.5106,12.8506,12.2067,12.8506,327060.0],["2009-01-20",12.6987,12.7638,11.7363,11.7653,275195.0],["2009-01-21",11.9028,12.7783,11.9028,12.6553,336145.0],["2009-01-22",12.402,12.7204,12.1343,12.3007,254725.0],["2009-01-23",11.9896,13.3427,11.9896,13.1111,459310.0],["2009-01-26",13.169,13.8419,13.0388,13.7406,379730.0],["2009-01-27",13.7406,14.2905,13.538,14.1241,447120.0],["2009-01-28",14.334,14.6451,14.1603,14.428,276690.0],["2009-01-29",14.2905,14.4136,14.1024,14.2254,376395.0],["2009-01-30",14.305,14.58,13.9722,14.1675,355465.0],["2009-02-02",14.0011,14.3918,13.9794,14.1603,738070.0],["2009-02-03",14.2616,14.5438,14.1169,14.3123,635375.0],["2009-02-04",14.3557,14.58,14.0518,14.1748,481505.0],["2009-02-05",14.0662,14.551,13.9143,14.1314,340400.0],["2009-02-06",14.0735,14.4497,14.0735,14.182,472765.0],["2009-02-09",14.1603,14.2616,13.7189,13.7262,383410.0],["2009-02-10",13.6393,14.0879,13.2414,13.2486,438380.0],["2009-02-11",13.2848,13.7479,13.2848,13.4946,364665.0],["2009-02-12",13.4584,13.8781,13.4223,13.8275,383295.0],["2009-02-13",13.7985,14.2833,13.6104,13.6466,369265.0],["2009-02-17",13.292,13.3716,12.7566,12.7566,500940.0],["2009-02-18",12.9375,13.0532,12.554,12.6625,627900.0],["2009-02-19",12.8434,12.8434,12.1777,12.4816,527275.0],["2009-02-20",12.3441,13.2631,12.308,12.7638,1266035.0],["2009-02-23",12.8289,13.3861,12.8289,13.1618,917815.0],["2009-02-24",13.4078,13.8709,13.3137,13.7117,652510.0],["2009-02-25",13.69,14.2761,13.69,13.9866,783610.0],["2009-02-26",14.1241,14.1241,13.3499,13.3571,397095.0],["2009-02-27",13.3499,13.8564,13.1907,13.5525,431135.0],["2009-03-02",13.2775,13.6683,12.9664,13.0171,350520.0],["2009-03-03",13.1328,13.1618,12.4816,12.4889,448040.0],["2009-03-04",12.6697,13.2848,12.3297,13.0677,453215.0],["2009-03-05",12.6915,12.9592,12.4093,12.4382,420900.0],["2009-03-06",12.8434,13.5019,12.8434,13.4729,892055.0],["2009-03-09",13.2775,13.5453,12.4599,12.4961,479320.0],["2009-03-10",12.7928,12.8289,12.4961,12.7566,491970.0],["2009-03-11",12.8072,13.4729,12.7059,13.3716,375015.0],["2009-03-12",13.2775,14.2182,13.0749,14.1024,421590.0],["2009-03-13",14.0156,14.1097,13.7479,13.9505,288535.0],["2009-03-16",14.0735,14.0952,13.6032,13.6755,364665.0],["2009-03-17",13.6683,14.4425,13.6683,14.4208,530380.0],["2009-03-18",14.3629,14.3629,13.1907,13.4729,824435.0],["2009-03-19",13.5525,13.7189,12.9447,13.5742,548550.0],["2009-03-20",13.7189,14.0735,13.661,13.7623,537740.0],["2009-03-23",14.0879,14.4425,13.8058,14.4425,338675.0],["2009-03-24",14.2544,14.334,13.7479,13.9794,343160.0],["2009-03-25",14.0662,14.5366,13.9288,14.3557,380535.0],["2009-03-26",14.4136,15.195,14.3918,15.1516,550160.0],["2009-03-27",15.0141,15.3687,14.7247,15.0648,609155.0],["2009-03-30",14.7753,15.8462,14.6957,15.7232,779010.0],["2009-03-31",15.9186,16.1357,15.5785,15.839,706445.0],["2009-04-01",15.6075,15.9982,15.3976,15.9258,513015.0],["2009-04-02",16.2225,17.0329,16.1646,16.7218,584775.0],["2009-04-03",16.729,16.7941,15.9982,16.5915,375245.0],["2009-04-06",16.4034,16.975,16.2804,16.9244,321885.0],["2009-04-07",16.6132,16.7579,16.4323,16.5553,530495.0],["2009-04-08",16.6422,16.9605,16.3093,16.729,237360.0],["2009-04-09",16.9895,17.9012,16.6639,17.8722,601450.0],["2009-04-13",18.1544,18.2268,17.4743,17.6334,766015.0],["2009-04-14",17.3874,17.7058,16.2587,16.4468,898610.0],["2009-04-15",16.3527,16.8303,16.2587,16.7,441945.0],["2009-04-16",16.8954,17.8795,16.8954,17.742,370300.0],["2009-04-17",17.7999,18.0893,17.4019,17.9446,343505.0],["2009-04-20",17.5683,17.6479,16.9822,17.0401,472190.0],["2009-04-21",15.9982,16.8158,15.716,16.7218,728525.0],["2009-04-22",16.4468,17.3657,16.4468,16.9026,366160.0],["2009-04-23",17.0039,17.0401,16.577,16.8231,351325.0],["2009-04-24",16.8809,17.1776,16.4685,16.9171,426650.0],["2009-04-27",16.606,17.0618,16.5987,16.7073,267260.0],["2009-04-28",16.6132,17.2138,16.5698,16.8231,265190.0],["2009-04-29",16.9533,17.6986,16.9388,17.4526,460690.0],["2009-04-30",17.5611,17.9808,17.3368,17.3585,379615.0],["2009-05-01",17.3078,17.6262,16.9316,17.1631,286925.0],["2009-05-04",17.344,17.4743,17.0039,17.3296,423085.0],["2009-05-05",17.3368,17.9084,16.9316,17.5683,511520.0],["2009-05-06",16.483,16.8592,15.6219,15.9186,1558940.0],["2009-05-07",16.1284,16.1501,15.4917,15.6798,465175.0],["2009-05-08",15.8824,16.2442,15.6436,16.2442,444705.0],["2009-05-11",15.9403,16.3455,15.9114,16.1429,283015.0],["2009-05-12",15.9186,16.2948,15.7015,15.8607,349830.0],["2009-05-13",15.6292,15.6726,15.347,15.5279,580405.0],["2009-05-14",15.6147,15.7377,15.2891,15.4627,323840.0],["2009-05-15",15.4121,15.593,15.2384,15.3325,351095.0],["2009-05-18",15.4844,15.9114,15.3687,15.8969,282670.0],["2009-05-19",15.7522,15.9837,15.1227,15.2457,679190.0],["2009-05-20",15.318,15.7377,15.0865,15.195,763945.0],["2009-05-21",15.1009,15.3904,14.8332,14.9924,503930.0],["2009-05-22",15.0503,15.1371,14.6017,14.6017,628935.0],["2009-05-26",14.5293,15.4627,14.5293,15.4049,434010.0],["2009-05-27",15.2529,15.5279,15.1661,15.1878,295665.0],["2009-05-28",15.2674,15.962,15.2529,15.8824,539580.0],["2009-05-29",15.9765,16.1429,15.7666,16.1357,646300.0],["2009-06-01",16.0633,16.6277,15.9331,16.3817,568905.0],["2009-06-02",16.2514,16.8158,16.1429,16.5409,467590.0],["2009-06-03",16.4902,16.8158,16.3672,16.8158,432975.0],["2009-06-04",16.7217,17.1921,16.6639,17.1704,461840.0],["2009-06-05",17.1052,17.4091,16.454,16.483,799020.0],["2009-06-08",16.3961,16.7652,16.2659,16.5698,442865.0],["2009-06-09",16.606,16.8086,16.3889,16.5481,295780.0],["2009-06-10",16.6711,16.9461,16.1863,16.4034,391115.0],["2009-06-11",16.4974,16.9605,16.4902,16.8448,298540.0],["2009-06-12",16.606,16.9099,16.5481,16.9099,195040.0],["2009-06-15",16.6204,16.6204,16.0995,16.5553,288190.0],["2009-06-16",16.4613,16.4974,15.9186,15.9765,210910.0],["2009-06-17",15.9331,16.4757,15.8824,16.208,190210.0],["2009-06-18",16.2153,16.3744,16.0778,16.3166,194005.0],["2009-06-19",16.5987,16.7145,16.3165,16.4974,418600.0],["2009-06-22",16.331,16.6349,15.9041,16.0488,285660.0],["2009-06-23",16.1863,16.1863,15.6653,15.716,206770.0],["2009-06-24",15.8245,16.0488,15.716,15.8173,143175.0],["2009-06-25",15.7449,16.1574,15.5568,16.1574,152950.0],["2009-06-26",16.114,16.5626,16.0705,16.483,537280.0],["2009-06-29",16.5409,16.7362,16.1212,16.2008,234600.0],["2009-06-30",16.1646,16.4034,15.9403,16.3238,378810.0],["2009-07-01",16.2514,16.5264,16.1501,16.3238,271745.0],["2009-07-02",16.114,16.1863,15.3759,15.4049,301760.0],["2009-07-06",14.8043,14.9707,14.6523,14.7536,514970.0],["2009-07-07",14.7175,14.9635,14.6451,14.8694,377545.0],["2009-07-08",14.8911,15.0069,14.6451,14.8332,308775.0],["2009-07-09",14.8839,14.9562,14.6089,14.7247,182620.0],["2009-07-10",14.6234,14.9418,14.6017,14.7247,236095.0],["2009-07-13",14.7392,15.1878,14.5149,15.1516,242305.0],["2009-07-14",15.1009,15.5206,15.0141,15.4338,190095.0],["2009-07-15",15.5206,16.5409,15.5134,16.3889,600415.0],["2009-07-16",16.2587,16.6204,16.2008,16.5915,275310.0],["2009-07-17",16.6204,16.8665,16.4396,16.7073,420095.0],["2009-07-20",16.7073,17.0763,16.5987,17.0618,303600.0],["2009-07-21",17.1197,17.1197,16.9461,17.0618,250240.0],["2009-07-22",16.9316,17.344,16.8013,17.2861,271285.0],["2009-07-23",17.221,17.6769,17.0763,17.6624,478170.0],["2009-07-24",17.5177,17.9663,17.2861,17.5973,326370.0],["2009-07-27",17.5466,17.6117,17.1559,17.3296,226550.0],["2009-07-28",17.2644,17.344,16.823,17.1848,255530.0],["2009-07-29",17.098,17.3802,16.9895,17.2138,196535.0],["2009-07-30",17.373,17.7565,17.2717,17.4091,275655.0],["2009-07-31",17.3078,17.7492,17.2934,17.3585,243915.0],["2009-08-03",17.59,17.6045,16.9605,17.3296,338100.0],["2009-08-04",17.1631,17.4308,16.8954,16.9605,312685.0],["2009-08-05",16.9605,17.1414,16.2659,16.4613,608695.0],["2009-08-06",17.1776,17.9735,17.0184,17.1052,786025.0],["2009-08-07",17.4526,17.865,17.3368,17.7492,528310.0],["2009-08-10",17.8288,17.9156,17.4743,17.5973,169855.0],["2009-08-11",17.4526,17.7565,17.1631,17.3368,288420.0],["2009-08-12",17.2644,17.4019,16.9316,17.1559,321885.0],["2009-08-13",17.1993,17.3368,16.9822,17.1342,175605.0],["2009-08-14",17.1631,17.1993,16.729,17.0112,249780.0],["2009-08-17",16.6856,16.8954,16.3383,16.3817,167670.0],["2009-08-18",16.5191,16.7652,16.1212,16.5553,152145.0],["2009-08-19",16.4034,16.5987,16.2442,16.5481,197225.0],["2009-08-20",16.5626,16.6928,16.1429,16.4396,239890.0],["2009-08-21",16.6783,16.852,16.3817,16.8158,395945.0],["2009-08-24",16.8737,16.9461,16.2948,16.4468,192050.0],["2009-08-25",16.4757,16.7,16.1863,16.577,154675.0],["2009-08-26",16.5119,16.6349,16.2297,16.2659,207460.0],["2009-08-27",16.0922,16.4106,15.9186,16.2369,133515.0],["2009-08-28",16.2948,16.3165,15.9909,16.0199,216660.0],["2009-08-31",15.9475,15.9692,15.3397,15.4627,388700.0],["2009-09-01",15.4483,15.8896,15.1444,15.4555,399625.0],["2009-09-02",15.318,15.318,14.6596,14.7247,690345.0],["2009-09-03",14.7464,15.2457,14.7247,15.224,453100.0],["2009-09-04",15.195,15.3759,15.0503,15.3614,329590.0],["2009-09-08",15.564,15.839,15.441,15.8028,259670.0],["2009-09-09",15.8101,16.2442,15.8101,16.1791,290835.0],["2009-09-10",16.2152,16.2804,15.9475,16.2659,314180.0],["2009-09-11",16.237,16.2948,16.0416,16.2297,195960.0],["2009-09-14",16.1863,16.4179,15.9113,16.331,260015.0],["2009-09-15",16.2804,16.4396,16.1139,16.4323,195960.0],["2009-09-16",16.4323,16.5409,16.36,16.5191,328900.0],["2009-09-17",16.4974,16.6349,16.36,16.6349,326945.0],["2009-09-18",16.6349,16.6494,16.5264,16.5698,405490.0],["2009-09-21",16.4685,16.8231,16.3527,16.6856,228160.0],["2009-09-22",16.7145,16.7652,16.5119,16.6422,208495.0],["2009-09-23",16.6928,16.9171,16.5336,16.7218,270365.0],["2009-09-24",16.7362,16.8375,16.4251,16.5191,232070.0],["2009-09-25",16.5119,16.7579,16.483,16.5264,208725.0],["2009-09-28",16.6566,16.9026,16.4974,16.7507,199755.0],["2009-09-29",16.7145,16.8737,16.6422,16.6928,157090.0],["2009-09-30",16.6494,16.9316,16.2659,16.6494,253115.0],["2009-10-01",16.606,16.7435,16.1284,16.1284,240465.0],["2009-10-02",15.9403,16.1284,15.6798,15.7449,160655.0],["2009-10-05",15.8173,15.9186,15.5568,15.8535,217120.0],["2009-10-06",15.8969,16.1212,15.7811,16.0561,283015.0],["2009-10-07",16.0416,16.1212,15.8679,15.8824,215970.0],["2009-10-08",16.0416,16.1718,15.8969,15.9403,396635.0],["2009-10-09",15.9837,16.0778,15.839,15.9331,309925.0],["2009-10-12",15.9331,16.0633,15.593,15.6943,254265.0],["2009-10-13",15.6292,15.9041,15.5062,15.7811,263465.0],["2009-10-14",15.9186,16.0054,15.564,15.6509,358915.0],["2009-10-15",15.6653,16.0199,15.6147,16.0199,366735.0],["2009-10-16",15.9548,16.1863,15.9475,15.9765,365585.0],["2009-10-19",16.0778,16.2008,15.7666,16.1284,231610.0],["2009-10-20",16.1646,16.1646,15.5351,15.8535,393185.0],["2009-10-21",15.7811,16.2587,15.7666,15.8607,430560.0],["2009-10-22",15.7811,15.9258,15.6292,15.8462,168935.0],["2009-10-23",15.8824,15.9692,15.5061,15.6653,230000.0],["2009-10-26",15.6509,15.9258,15.072,15.1371,449535.0],["2009-10-27",15.1371,15.2891,14.8622,15.1009,354430.0],["2009-10-28",15.1516,15.195,14.6089,14.6379,335455.0],["2009-10-29",14.7319,14.9201,14.5438,14.9056,255530.0],["2009-10-30",14.8622,14.9635,14.3991,14.7971,486335.0],["2009-11-02",14.8115,14.8188,14.2978,14.6162,467360.0],["2009-11-03",14.5583,15.0865,14.5438,15.0648,443555.0],["2009-11-04",15.0937,15.2963,14.9273,14.9852,520720.0],["2009-11-05",14.8766,15.716,14.8766,15.6726,447810.0],["2009-11-06",15.4989,15.8462,15.4772,15.7883,201365.0],["2009-11-09",15.8752,15.9982,15.7739,15.9909,268065.0],["2009-11-10",15.8535,15.8535,15.2312,15.3542,520950.0],["2009-11-11",15.5279,15.8679,15.3904,15.6292,547285.0],["2009-11-12",15.5568,15.6943,15.1661,15.195,360640.0],["2009-11-13",15.2891,15.2891,14.6885,15.0286,1045120.0],["2009-11-16",15.072,15.4193,15.0069,15.3759,414805.0],["2009-11-17",15.2384,15.3108,15.1299,15.1444,358915.0],["2009-11-18",15.1009,15.1371,14.9273,15.0503,328210.0],["2009-11-19",14.9779,15.0286,14.7536,14.8188,480930.0],["2009-11-20",14.7681,14.8911,14.674,14.7609,175605.0],["2009-11-23",15.0214,15.2529,14.9273,15.2312,181010.0],["2009-11-24",15.2818,15.2818,14.9635,15.1009,168360.0],["2009-11-25",15.1661,15.1661,14.8188,14.8911,167210.0],["2009-11-27",14.5366,14.7247,14.4714,14.5366,117070.0],["2009-11-30",14.5366,14.58,14.1675,14.3846,372715.0],["2009-12-01",14.5438,14.703,14.5004,14.5293,397555.0],["2009-12-02",14.5438,14.6596,14.3267,14.6523,383295.0],["2009-12-03",14.6596,14.7898,14.5872,14.6017,281865.0],["2009-12-04",14.8911,15.1878,14.6957,15.0937,385365.0],["2009-12-07",15.1371,15.1878,14.9056,14.9418,223905.0],["2009-12-08",14.8911,14.8911,14.551,14.6885,258175.0],["2009-12-09",14.7175,14.7175,14.3195,14.3991,399165.0],["2009-12-10",14.4136,14.4642,13.8853,13.9505,454020.0],["2009-12-11",13.9794,14.1024,13.8926,14.1024,388240.0],["2009-12-14",14.1748,14.334,13.9722,14.334,316480.0],["2009-12-15",14.3412,14.7102,14.305,14.4931,515775.0],["2009-12-16",14.6162,14.6162,14.2761,14.3991,298655.0],["2009-12-17",14.2905,14.2978,13.8492,13.9649,232185.0],["2009-12-18",14.1314,14.211,13.9215,14.1097,766475.0],["2009-12-21",14.1314,14.3123,13.9794,14.0807,333270.0],["2009-12-22",14.0735,14.1965,13.936,14.0518,254610.0],["2009-12-23",14.0807,14.4208,14.0807,14.3484,210220.0],["2009-12-24",14.4425,14.4497,14.2399,14.2833,76590.0],["2009-12-28",14.3701,14.4208,14.1458,14.2327,288650.0],["2009-12-29",14.305,14.5438,14.2327,14.5221,166405.0],["2009-12-30",14.5149,14.8694,14.4931,14.8188,351095.0],["2009-12-31",14.8549,14.9201,14.7247,14.7247,308775.0],["2010-01-04",14.9201,15.1154,14.8188,14.9635,444360.0],["2010-01-05",14.9635,15.0575,14.7898,14.9273,410205.0],["2010-01-06",14.8694,14.9997,14.6958,14.7826,359375.0],["2010-01-07",14.8188,14.8766,14.7102,14.7536,282785.0],["2010-01-08",14.7392,14.8477,14.4497,14.5438,304405.0],["2010-01-11",14.6451,14.6813,14.334,14.5366,257025.0],["2010-01-12",14.4714,14.5076,14.1892,14.2399,330280.0],["2010-01-13",14.3267,14.3991,14.0301,14.305,346495.0],["2010-01-14",14.305,14.4787,14.1748,14.2037,323265.0],["2010-01-15",14.2616,14.3412,13.6321,13.9794,860430.0],["2010-01-19",14.0373,14.1748,13.9432,14.0084,585925.0],["2010-01-20",13.8709,13.8998,13.6249,13.7768,742670.0],["2010-01-21",13.8347,13.8853,13.5959,13.7189,899185.0],["2010-01-22",14.3846,14.6234,13.9649,14.2544,1262240.0],["2010-01-25",14.3991,14.4714,14.2182,14.2978,408710.0],["2010-01-26",14.2616,14.6813,14.1748,14.5944,721165.0],["2010-01-27",14.5727,15.4917,14.4353,15.4338,1011310.0],["2010-01-28",15.4121,15.4266,14.9128,14.9201,973590.0],["2010-01-29",15.0141,15.0865,14.7175,14.8622,563615.0],["2010-02-01",14.9635,15.1588,14.8405,15.1009,434585.0],["2010-02-02",15.0648,15.1733,14.8766,15.0865,380880.0],["2010-02-03",15.0937,15.347,15.0937,15.2674,351325.0],["2010-02-04",15.224,15.2384,14.9779,14.9996,493005.0],["2010-02-05",14.9996,15.0865,14.7609,14.9201,554530.0],["2010-02-08",14.9562,14.9562,14.5727,14.6017,376970.0],["2010-02-09",14.7898,14.8043,14.4931,14.6451,242765.0],["2010-02-10",14.551,14.6885,14.428,14.5727,394105.0],["2010-02-11",14.4931,14.7102,14.3557,14.6957,319700.0],["2010-02-12",14.6162,14.9201,14.4859,14.9056,542800.0],["2010-02-16",15.0575,15.0575,14.7464,14.9924,288535.0],["2010-02-17",14.9852,15.072,14.7464,15.072,264155.0],["2010-02-18",15.1082,15.318,14.949,15.2891,314985.0],["2010-02-19",15.2963,15.6364,15.1299,15.5857,617435.0],["2010-02-22",15.6943,15.7449,15.4627,15.593,490820.0],["2010-02-23",15.5279,15.6364,15.3904,15.5423,394565.0],["2010-02-24",15.6292,16.0199,15.5061,15.9909,421590.0],["2010-02-25",15.7594,15.7594,15.195,15.7015,241845.0],["2010-02-26",15.7594,15.8535,15.5857,15.7015,269905.0],["2010-03-01",15.7377,16.0127,15.6436,15.9548,400085.0],["2010-03-02",15.9765,16.2659,15.9041,16.085,346150.0],["2010-03-03",16.1574,16.1935,16.0126,16.0922,306360.0],["2010-03-04",16.1356,16.1574,15.9909,16.1067,324875.0],["2010-03-05",16.1284,16.5626,16.0344,16.5481,771190.0],["2010-03-08",16.5698,16.606,16.3889,16.5119,391345.0],["2010-03-09",16.5119,16.6783,16.3672,16.5626,310845.0],["2010-03-10",16.5119,17.0039,16.5119,16.9895,411815.0],["2010-03-11",16.9895,17.2717,16.6494,17.2355,374210.0],["2010-03-12",17.2934,17.3223,16.9388,17.1848,246905.0],["2010-03-15",17.25,17.3223,17.1776,17.2138,265880.0],["2010-03-16",17.2934,17.3006,17.1487,17.2934,254840.0],["2010-03-17",17.2934,17.4309,17.2717,17.3802,117875.0],["2010-03-18",17.4308,17.8578,17.2572,17.6262,380075.0],["2010-03-19",17.7348,17.7854,17.3368,17.3513,807070.0],["2010-03-22",17.3223,17.3802,17.098,17.344,158125.0],["2010-03-23",17.3006,17.3006,16.9895,17.1993,324760.0],["2010-03-24",17.1848,17.1848,16.8737,16.8882,202170.0],["2010-03-25",17.0184,17.1559,16.8592,16.8737,213900.0],["2010-03-26",16.9967,17.0401,16.7,16.7073,183310.0],["2010-03-29",16.7145,17.0039,16.7145,16.9099,465635.0],["2010-03-30",16.9316,17.1993,16.8882,17.0184,307050.0],["2010-03-31",17.0184,17.4091,16.8665,16.9026,411930.0],["2010-04-01",16.9895,17.1342,16.7724,17.1269,274850.0],["2010-04-05",17.2282,17.3078,16.9822,17.2934,170890.0],["2010-04-06",17.1921,17.2861,17.1487,17.2644,214705.0],["2010-04-07",17.1921,17.2644,16.9822,17.098,176410.0],["2010-04-08",17.0908,17.0908,16.9461,16.9678,162840.0],["2010-04-09",16.8882,17.1993,16.6566,17.1993,328325.0],["2010-04-12",17.2138,17.2283,17.0618,17.2283,236900.0],["2010-04-13",17.1414,17.3078,17.0618,17.3006,224940.0],["2010-04-14",17.3874,17.7999,17.3151,17.7999,220570.0],["2010-04-15",17.8216,18.0386,17.7709,18.0242,151570.0],["2010-04-16",18.0314,18.0893,17.6117,17.6841,316710.0],["2010-04-19",17.6696,17.7782,17.221,17.4164,203435.0],["2010-04-20",17.4453,17.5973,17.221,17.3078,201135.0],["2010-04-21",17.2934,17.3513,16.9026,17.1269,378695.0],["2010-04-22",16.9171,17.5394,16.9026,17.5249,321655.0],["2010-04-23",17.5466,17.5466,17.3657,17.5104,127650.0],["2010-04-26",17.467,17.713,17.4236,17.4236,127075.0],["2010-04-27",17.4091,17.5756,17.2861,17.3078,194350.0],["2010-04-28",17.3947,17.4526,17.2065,17.2717,150305.0],["2010-04-29",17.344,17.8216,17.3223,17.8143,235980.0],["2010-04-30",17.8433,18.0242,17.4236,17.4236,415610.0],["2010-05-03",17.5539,17.5973,17.4164,17.4526,157320.0],["2010-05-04",17.2355,17.3223,16.6494,16.6711,268640.0],["2010-05-05",16.5915,16.7435,16.0633,16.6928,737265.0],["2010-05-06",16.6494,17.0039,16.4468,16.5843,789360.0],["2010-05-07",16.5915,16.7579,16.1646,16.3817,530495.0],["2010-05-10",16.5987,17.1125,16.5481,16.8954,462415.0],["2010-05-11",16.7145,16.9316,16.6639,16.7724,391000.0],["2010-05-12",16.8086,17.1921,16.7796,17.1631,312915.0],["2010-05-13",17.0691,17.3295,16.9461,17.0763,246675.0],["2010-05-14",17.0039,17.1848,16.9171,17.1125,253690.0],["2010-05-17",17.1921,17.3657,17.0835,17.3585,425845.0],["2010-05-18",17.5756,17.5756,17.0257,17.3223,295550.0],["2010-05-19",17.2282,17.2644,16.7869,17.1487,354315.0],["2010-05-20",16.8086,17.0546,16.577,16.9461,500250.0],["2010-05-21",16.6422,17.1487,16.5481,16.8882,526125.0],["2010-05-24",16.852,17.0546,16.7941,16.8158,410550.0],["2010-05-25",16.4613,16.6639,16.2804,16.5626,560395.0],["2010-05-26",16.6277,16.8737,16.5987,16.6566,284625.0],["2010-05-27",16.975,17.0256,16.6711,17.0256,199295.0],["2010-05-28",16.9461,17.0329,16.6132,16.7435,155020.0],["2010-06-01",16.6928,16.8086,16.3744,16.3744,172615.0],["2010-06-02",16.3817,16.8375,16.2948,16.8375,245525.0],["2010-06-03",16.8086,17.1414,16.7435,17.0112,208955.0],["2010-06-04",16.7073,16.8375,16.4396,16.4468,239200.0],["2010-06-07",16.5698,16.6928,16.1212,16.1574,178480.0],["2010-06-08",16.2008,16.2442,15.7956,16.0561,229540.0],["2010-06-09",16.1501,16.2153,15.6798,16.0344,216890.0],["2010-06-10",16.237,16.3672,16.0344,16.3527,152145.0],["2010-06-11",16.2153,16.6349,16.2153,16.6349,136045.0],["2010-06-14",16.8158,16.8158,15.2601,16.3744,133860.0],["2010-06-15",16.4034,16.7796,16.3093,16.7218,183655.0],["2010-06-16",16.6277,16.852,16.5987,16.6132,156745.0],["2010-06-17",16.7579,16.8665,16.3889,16.4902,192740.0],["2010-06-18",16.6132,16.9026,16.2948,16.5047,436310.0],["2010-06-21",16.6639,16.8737,16.2587,16.36,104535.0],["2010-06-22",16.3889,16.5915,16.0995,16.1357,151685.0],["2010-06-23",16.1429,16.454,16.0054,16.0271,161000.0],["2010-06-24",15.9692,16.0633,15.7883,15.8173,127765.0],["2010-06-25",15.8752,16.3165,15.7811,16.2152,1017750.0],["2010-06-28",16.1212,16.3889,15.9692,16.2225,153295.0],["2010-06-29",15.962,15.9837,15.6364,15.8462,289225.0],["2010-06-30",15.8969,16.2731,15.7666,15.8028,196420.0],["2010-07-01",15.7594,15.8535,15.441,15.5713,205045.0],["2010-07-02",15.6943,15.6943,15.3904,15.564,122820.0],["2010-07-06",15.7232,15.9113,15.2384,15.2818,193890.0],["2010-07-07",15.3831,15.5713,15.318,15.5423,149040.0],["2010-07-08",15.687,15.839,15.5785,15.8101,128915.0],["2010-07-09",15.8245,15.9765,15.7739,15.9692,78545.0],["2010-07-12",15.962,16.208,15.8535,15.9692,135125.0],["2010-07-13",16.208,16.823,16.1718,16.7941,277955.0],["2010-07-14",16.7145,16.9026,16.4902,16.7724,210335.0],["2010-07-15",16.7435,16.7435,16.2876,16.4468,130410.0],["2010-07-16",16.2804,16.3817,15.8535,15.8752,219650.0],["2010-07-19",15.8969,16.0922,15.7449,16.0561,125005.0],["2010-07-20",15.8462,16.3021,15.7811,16.2731,155480.0],["2010-07-21",16.4034,16.4034,15.9403,15.9475,116840.0],["2010-07-22",16.1863,16.5264,16.1718,16.4974,329590.0],["2010-07-23",16.4396,17.127,16.3383,17.0908,279335.0],["2010-07-26",17.1921,17.8071,17.0474,17.5466,323610.0],["2010-07-27",17.7203,17.9012,17.4019,17.4526,182505.0],["2010-07-28",17.4526,17.5756,17.127,17.221,176870.0],["2010-07-29",17.3874,17.3947,16.8665,17.0546,487485.0],["2010-07-30",16.8665,17.2427,16.7073,17.0256,156860.0],["2010-08-02",17.3223,17.8939,17.0763,17.8071,464140.0],["2010-08-03",17.7565,18.0531,17.6045,17.8867,288995.0],["2010-08-04",17.5249,18.0893,17.3874,18.0676,368920.0],["2010-08-05",17.9446,18.0604,17.6624,17.7492,226550.0],["2010-08-06",17.5249,17.7782,17.2283,17.5466,274045.0],["2010-08-09",17.713,17.713,17.5539,17.6334,176755.0],["2010-08-10",17.4815,17.6624,17.25,17.5611,181470.0],["2010-08-11",17.25,17.2934,16.8375,16.8809,249090.0],["2010-08-12",16.6422,16.8737,16.5987,16.7869,173995.0],["2010-08-13",16.6783,16.7579,16.3455,16.3817,188140.0],["2010-08-16",16.2659,16.5119,16.114,16.36,214705.0],["2010-08-17",16.483,16.7941,16.3455,16.6639,440680.0],["2010-08-18",16.6928,16.7507,16.4323,16.577,151915.0],["2010-08-19",16.4902,16.5915,16.0488,16.0488,256220.0],["2010-08-20",15.962,16.085,15.8173,15.9982,208265.0],["2010-08-23",16.0922,16.0995,15.6219,15.6943,193430.0],["2010-08-24",15.4483,15.6653,15.2818,15.3976,190440.0],["2010-08-25",15.2818,15.6147,15.2457,15.5423,310730.0],["2010-08-26",15.5785,15.6509,15.3108,15.3253,149845.0],["2010-08-27",15.5279,15.8752,15.2095,15.8535,182965.0],["2010-08-30",15.7377,15.9982,15.687,15.8462,236900.0],["2010-08-31",15.7883,15.7883,15.3759,15.5496,480930.0],["2010-09-01",15.7739,16.0344,15.6074,15.962,226320.0],["2010-09-02",16.0561,16.1067,15.81,16.0561,174340.0],["2010-09-03",16.2442,16.3238,15.9765,16.2876,134320.0],["2010-09-07",16.2731,16.2731,15.9837,16.0199,168475.0],["2010-09-08",16.1067,16.1067,15.195,15.9113,497605.0],["2010-09-09",16.085,16.2008,15.3325,15.6726,258405.0],["2010-09-10",15.6798,16.0126,15.6509,15.9041,187450.0],["2010-09-13",16.1067,16.4613,16.0199,16.3744,200330.0],["2010-09-14",16.3672,16.5843,16.2659,16.4034,120980.0],["2010-09-15",16.3166,16.729,16.2804,16.6349,172385.0],["2010-09-16",16.6277,16.6856,16.1791,16.5047,121670.0],["2010-09-17",16.6928,16.7796,16.3527,16.483,233680.0],["2010-09-20",16.483,17.0474,16.2948,16.9895,149960.0],["2010-09-21",16.9533,17.1414,16.7796,17.1197,245640.0],["2010-09-22",17.0763,17.2138,16.6783,16.8882,103385.0],["2010-09-23",16.7217,17.0835,16.6639,16.7362,257140.0],["2010-09-24",16.9605,17.3151,16.7941,17.2717,221835.0],["2010-09-27",17.3151,17.344,17.0474,17.1993,122820.0],["2010-09-28",17.2934,17.4381,16.852,17.4164,225400.0],["2010-09-29",17.2717,17.7275,17.2717,17.4453,228275.0],["2010-09-30",17.5466,17.6262,17.127,17.2138,226090.0],["2010-10-01",17.3802,17.9373,17.1631,17.9373,322230.0],["2010-10-04",17.9156,18.1544,17.6913,17.7492,343275.0],["2010-10-05",17.8795,18.5452,17.8433,18.4149,267375.0],["2010-10-06",18.3353,18.48,18.0821,18.1689,186990.0],["2010-10-07",18.3425,18.3643,18.0531,18.1978,174340.0],["2010-10-08",18.2485,18.4511,18.1617,18.3787,139955.0],["2010-10-11",18.3643,18.5379,18.2123,18.2195,88550.0],["2010-10-12",18.1689,18.4945,18.0025,18.4004,174570.0],["2010-10-13",18.5017,19.276,18.4149,19.0082,304290.0],["2010-10-14",19.0372,19.2398,18.5958,18.8201,194120.0],["2010-10-15",19.0878,19.1674,18.9142,19.0444,336030.0],["2010-10-18",19.0299,19.3121,18.8273,19.1312,228160.0],["2010-10-19",18.8997,18.9793,18.3281,18.6175,236670.0],["2010-10-20",18.7188,18.878,18.6175,18.7405,150305.0],["2010-10-21",18.8852,19.124,18.4873,18.7622,155250.0],["2010-10-22",18.8346,18.8491,18.5886,18.6537,209070.0],["2010-10-25",18.7695,18.8129,18.5017,18.5234,215740.0],["2010-10-26",18.3715,18.9648,18.2195,18.8925,164105.0],["2010-10-27",18.7188,18.9069,18.4149,18.8129,157665.0],["2010-10-28",18.8708,18.9865,18.5958,18.9142,90045.0],["2010-10-29",18.8852,19.1312,18.8491,19.0661,104880.0],["2010-11-01",19.153,19.2687,19.0444,19.1674,330395.0],["2010-11-02",19.2977,19.6739,19.2687,19.5799,306705.0],["2010-11-03",19.6956,19.8403,19.3556,19.8331,327635.0],["2010-11-04",19.8838,20.5639,19.5003,20.0357,360985.0],["2010-11-05",19.9923,20.4337,19.9923,20.4047,584890.0],["2010-11-08",20.2455,20.5712,20.1949,20.4554,157895.0],["2010-11-09",20.4047,20.5133,20.2238,20.3324,191590.0],["2010-11-10",20.3613,20.5929,20.0574,20.5929,316250.0],["2010-11-11",20.3324,20.4843,20.1008,20.1659,285085.0],["2010-11-12",19.9416,20.4409,19.8621,19.8621,389160.0],["2010-11-15",20.0357,20.26,19.8114,20.0574,143290.0],["2010-11-16",19.9489,20.1298,19.4569,19.4786,292215.0],["2010-11-17",19.5871,19.8042,19.5075,19.5654,162840.0],["2010-11-18",19.7825,20.2238,19.768,20.0357,188025.0],["2010-11-19",19.9851,19.9851,19.8042,19.8765,142255.0],["2010-11-22",19.8259,19.8548,19.4496,19.6739,219880.0],["2010-11-23",19.4569,19.768,19.3556,19.7608,217695.0],["2010-11-24",19.8403,20.1732,19.8403,20.0936,276575.0],["2010-11-26",19.9489,20.166,19.9127,20.0212,44735.0],["2010-11-29",19.8548,19.9778,19.5147,19.7535,253575.0],["2010-11-30",19.5003,19.6377,19.247,19.4062,310155.0],["2010-12-01",19.6667,20.1081,19.5654,19.9055,259785.0],["2010-12-02",19.9706,20.166,19.9055,20.0791,223675.0],["2010-12-03",20.0429,20.3251,20.0429,20.2745,366965.0],["2010-12-06",20.166,21.8157,20.166,21.6493,814315.0],["2010-12-07",21.9242,22.4018,21.9242,22.0183,793040.0],["2010-12-08",22.1124,22.1992,21.7072,21.7578,337985.0],["2010-12-09",21.8302,21.8591,21.5552,21.6782,273585.0],["2010-12-10",21.6999,21.794,21.6059,21.7361,266340.0],["2010-12-13",21.7506,21.8808,21.396,21.5769,251850.0],["2010-12-14",21.7072,21.8663,21.3526,21.7433,188370.0],["2010-12-15",21.7072,22.2498,21.5914,21.6276,338905.0],["2010-12-16",21.7072,21.7072,21.273,21.6782,243570.0],["2010-12-17",21.6782,21.8085,21.4322,21.7723,572010.0],["2010-12-20",21.7578,21.7795,21.4105,21.6348,235865.0],["2010-12-21",21.7868,22.1124,21.7506,21.8591,233105.0],["2010-12-22",21.9242,22.3077,21.9025,22.1702,474835.0],["2010-12-23",22.1703,22.2715,21.7723,21.917,368460.0],["2010-12-27",21.8374,21.8663,21.4394,21.6637,123855.0],["2010-12-28",21.7433,21.8085,21.3598,21.6059,149385.0],["2010-12-29",21.5624,21.6059,21.4756,21.4901,102580.0],["2010-12-30",21.4394,21.5842,21.2658,21.3309,83030.0],["2010-12-31",21.3454,21.4177,20.9474,20.9474,165830.0],["2011-01-03",21.1283,21.6999,21.1283,21.4829,258175.0],["2011-01-04",21.6276,21.6999,20.7303,21.2875,464945.0],["2011-01-05",21.2947,21.7795,21.2224,21.4829,313030.0],["2011-01-06",21.5624,21.5624,21.0415,21.2658,472075.0],["2011-01-07",21.3671,21.4611,20.5205,20.8678,340285.0],["2011-01-10",20.8316,20.8751,20.4409,20.7231,346150.0],["2011-01-11",20.752,21.0777,20.752,21.0632,428375.0],["2011-01-12",21.2079,21.3816,21.0849,21.2368,230920.0],["2011-01-13",21.3092,21.3381,21.027,21.2007,190210.0],["2011-01-14",21.2007,21.273,21.0125,21.2151,213785.0],["2011-01-18",21.0849,21.2007,20.8172,21.0921,351210.0],["2011-01-19",21.0994,21.1934,20.8244,20.9329,514625.0],["2011-01-20",20.9185,20.9691,20.5712,20.7448,247135.0],["2011-01-21",20.8172,20.8823,20.3758,20.3758,284740.0],["2011-01-24",20.4481,20.6652,20.3107,20.5133,310730.0],["2011-01-25",20.4699,20.4771,20.1587,20.4771,431825.0],["2011-01-26",20.5567,20.7376,20.1804,20.6073,322690.0],["2011-01-27",20.6652,20.7086,20.3975,20.4409,223100.0],["2011-01-28",20.4264,20.4337,19.3628,19.4568,449765.0],["2011-01-31",19.4786,20.0357,19.3628,19.9706,500940.0],["2011-02-01",20.137,20.3975,20.137,20.3107,368690.0],["2011-02-02",20.3251,20.6652,20.3251,20.535,243340.0],["2011-02-03",20.5712,20.6725,20.2745,20.4988,219075.0],["2011-02-04",20.5639,20.6797,20.3975,20.629,197800.0],["2011-02-07",20.7014,20.9546,20.629,20.8172,122130.0],["2011-02-08",20.8678,20.904,20.4916,20.904,127190.0],["2011-02-09",20.781,20.9836,20.6073,20.9257,203550.0],["2011-02-10",20.8389,20.9764,20.6725,20.8461,126385.0],["2011-02-11",20.8461,21.0053,20.7738,20.9836,155135.0],["2011-02-14",20.9836,21.179,20.9112,20.9908,158240.0],["2011-02-15",21.0198,21.2224,20.8389,20.8389,288420.0],["2011-02-16",21.4829,21.6131,20.8895,21.0994,662745.0],["2011-02-17",21.1138,21.2296,21.0559,21.1645,298885.0],["2011-02-18",21.3092,21.7795,21.1862,21.7144,589950.0],["2011-02-22",21.5407,21.6999,21.3092,21.4684,570860.0],["2011-02-23",21.4684,21.4684,20.9112,21.0198,633535.0],["2011-02-24",21.0487,21.0849,20.658,20.9764,320160.0],["2011-02-25",20.9836,21.0994,20.8244,21.0777,326025.0],["2011-02-28",21.1428,21.1645,20.8895,21.0487,223100.0],["2011-03-01",21.1572,21.273,20.8244,20.8606,372715.0],["2011-03-02",20.8389,21.0632,20.781,20.9185,288305.0],["2011-03-03",21.1645,21.5118,20.9619,21.396,191590.0],["2011-03-04",21.4539,21.4539,21.1211,21.2803,202630.0],["2011-03-07",21.2875,21.4177,20.7665,20.8389,303025.0],["2011-03-08",20.8027,21.3454,20.7303,21.1645,215970.0],["2011-03-09",21.1862,21.2947,21.0125,21.1066,144210.0],["2011-03-10",20.8968,21.0198,20.6869,20.8244,235175.0],["2011-03-11",20.8316,21.0198,20.6363,20.7448,147085.0],["2011-03-14",20.5133,20.8099,20.3541,20.6146,91540.0],["2011-03-15",20.1153,20.6146,20.1153,20.383,207115.0],["2011-03-16",20.383,20.383,19.8621,19.9272,347300.0],["2011-03-17",20.2745,20.2745,19.8114,19.9561,256105.0],["2011-03-18",20.166,20.6797,20.0791,20.6652,441830.0],["2011-03-21",20.904,21.1934,20.752,21.1934,330625.0],["2011-03-22",21.2875,21.2875,20.9474,21.1211,145935.0],["2011-03-23",21.1355,21.2151,20.7448,21.0559,181010.0],["2011-03-24",21.2513,21.3309,20.9691,21.2875,126385.0],["2011-03-25",21.4105,21.7433,21.2224,21.2513,162495.0],["2011-03-28",21.2875,21.4322,21.1211,21.1355,191475.0],["2011-03-29",21.1138,21.2875,21.0559,21.273,406525.0],["2011-03-30",21.3888,21.4973,21.3164,21.3888,275195.0],["2011-03-31",21.4105,21.4105,21.2441,21.3526,271975.0],["2011-04-01",21.5118,21.5118,21.1355,21.2947,280025.0],["2011-04-04",21.4467,21.5914,21.1862,21.5914,276690.0],["2011-04-05",21.5625,21.7072,21.3237,21.5263,275540.0],["2011-04-06",21.5769,21.7072,21.4973,21.6637,287155.0],["2011-04-07",21.6276,21.7723,21.4539,21.6203,264960.0],["2011-04-08",21.7072,21.7072,21.2658,21.396,320275.0],["2011-04-11",21.4322,21.5407,21.2947,21.4467,219880.0],["2011-04-12",21.2368,21.3815,21.0776,21.2007,146625.0],["2011-04-13",21.3888,21.3888,20.8316,21.0487,197685.0],["2011-04-14",20.8461,21.179,20.7231,21.0777,197110.0],["2011-04-15",20.904,21.3454,20.8099,21.3164,207230.0],["2011-04-18",20.9619,21.2151,20.904,21.179,218385.0],["2011-04-19",21.2296,21.2803,20.658,20.8461,206885.0],["2011-04-20",21.1138,21.179,20.8678,21.0994,226665.0],["2011-04-21",21.3598,21.5263,21.0487,21.4033,194350.0],["2011-04-25",21.3381,21.5697,21.2658,21.3237,182275.0],["2011-04-26",21.4539,21.4539,21.2585,21.3164,177790.0],["2011-04-27",21.3598,21.396,21.2151,21.3381,331200.0],["2011-04-28",21.3598,21.4322,21.1428,21.273,305900.0],["2011-04-29",21.3671,21.5263,21.1283,21.3164,200100.0],["2011-05-02",21.396,21.396,20.9474,21.0849,170200.0],["2011-05-03",21.0921,21.3381,20.9112,21.0632,243800.0],["2011-05-04",21.0849,21.15,20.5567,20.7303,169625.0],["2011-05-05",20.5567,21.1862,20.4337,20.7014,293480.0],["2011-05-06",21.0559,21.7361,20.752,21.2151,528885.0],["2011-05-09",21.1355,21.3454,20.9546,21.273,299000.0],["2011-05-10",21.4394,21.6855,21.396,21.5263,258750.0],["2011-05-11",21.4105,21.5046,20.9474,21.2296,175260.0],["2011-05-12",21.0849,21.3381,20.9112,21.2296,125005.0],["2011-05-13",21.179,21.179,20.752,20.8244,146050.0],["2011-05-16",20.7159,20.8968,20.2673,20.2745,206080.0],["2011-05-17",20.1442,20.3686,20.0068,20.2745,219765.0],["2011-05-18",20.2745,20.5494,20.26,20.4626,156860.0],["2011-05-19",20.6146,20.7303,20.412,20.5856,187450.0],["2011-05-20",20.4554,20.6942,20.3324,20.5494,193890.0],["2011-05-23",20.3034,20.412,20.1515,20.3468,228160.0],["2011-05-24",20.3324,20.3613,20.0429,20.1442,209530.0],["2011-05-25",20.0574,20.4047,20.0574,20.2238,244720.0],["2011-05-26",20.1877,20.4699,20.0574,20.383,164105.0],["2011-05-27",20.506,20.7014,20.3541,20.4554,122245.0],["2011-05-31",20.658,20.9908,20.5929,20.9764,419060.0],["2011-06-01",20.9764,20.9836,20.6001,20.6001,431480.0],["2011-06-02",20.658,20.9474,20.4481,20.9185,277495.0],["2011-06-03",20.4916,20.7376,20.2528,20.535,286350.0],["2011-06-06",20.5494,20.7086,20.383,20.4771,418830.0],["2011-06-07",20.6001,20.629,20.3324,20.3975,240235.0],["2011-06-08",20.3034,20.6146,20.1877,20.383,339250.0],["2011-06-09",20.4047,20.5929,20.1515,20.3541,547860.0],["2011-06-10",20.2238,20.2745,19.7825,20.0646,385595.0],["2011-06-13",20.0936,20.26,19.9344,20.1153,210565.0],["2011-06-14",20.2745,20.5639,20.1732,20.4047,154100.0],["2011-06-15",20.2311,20.5133,20.2238,20.4047,284050.0],["2011-06-16",20.4409,20.5712,19.9778,20.3034,301875.0],["2011-06-17",20.412,20.412,19.9489,20.0864,324760.0],["2011-06-20",19.9778,20.3179,19.9633,20.1659,144440.0],["2011-06-21",20.3107,20.5494,20.2455,20.412,263810.0],["2011-06-22",20.2745,20.4481,20.0791,20.1225,203435.0],["2011-06-23",19.9127,20.166,19.7246,20.0791,244605.0],["2011-06-24",20.0574,20.0574,19.6595,19.7101,749570.0],["2011-06-27",19.7535,19.9489,19.4713,19.8765,290145.0],["2011-06-28",19.9706,20.0791,19.8476,19.9272,206885.0],["2011-06-29",20.0791,20.1008,19.739,20.0212,266685.0],["2011-06-30",20.043,20.4988,20.043,20.4264,251850.0],["2011-07-01",20.4264,20.7231,20.3107,20.6218,222755.0],["2011-07-05",20.6218,20.7955,20.5422,20.6869,258060.0],["2011-07-06",20.6507,20.9402,20.5277,20.8172,235980.0],["2011-07-07",20.8895,21.2079,20.8533,20.9836,181585.0],["2011-07-08",20.7086,20.9619,20.6797,20.9185,163875.0],["2011-07-11",20.6652,20.9619,20.5639,20.6797,192280.0],["2011-07-12",20.629,20.9908,20.5929,20.7955,248515.0],["2011-07-13",20.9257,21.1572,20.6797,20.8316,165715.0],["2011-07-14",20.9329,20.9836,20.3686,20.4047,157205.0],["2011-07-15",20.4481,20.7086,20.2817,20.6724,233680.0],["2011-07-18",20.5856,20.5856,19.9127,20.3034,150880.0],["2011-07-19",20.4264,20.7159,20.3468,20.6146,163760.0],["2011-07-20",20.658,20.6725,20.1298,20.3975,126270.0],["2011-07-21",20.4843,20.7086,20.3179,20.4337,136735.0],["2011-07-22",20.4626,20.5929,20.2528,20.4337,148235.0],["2011-07-25",20.2238,20.6146,20.2238,20.412,293020.0],["2011-07-26",20.4626,20.4626,20.1877,20.2528,157090.0],["2011-07-27",20.1804,20.2166,19.6667,19.7246,266570.0],["2011-07-28",19.6812,19.8114,19.5003,19.5364,174915.0],["2011-07-29",19.3411,19.7029,19.1385,19.3483,215510.0],["2011-08-01",19.4641,19.5582,18.3281,18.6103,446775.0],["2011-08-02",18.5017,19.5437,18.3064,18.7984,659295.0],["2011-08-03",20.9981,22.9517,20.9908,21.9098,2042400.0],["2011-08-04",21.6059,22.0183,21.1355,21.3816,976810.0],["2011-08-05",21.5263,22.0472,21.0415,21.8519,862040.0],["2011-08-08",21.4322,22.438,20.6797,20.6797,924715.0],["2011-08-09",20.9981,21.2947,19.8838,21.2296,840190.0],["2011-08-10",20.7303,20.9474,20.137,20.2238,574540.0],["2011-08-11",20.3034,20.9764,20.289,20.752,770270.0],["2011-08-12",20.8751,21.1283,20.3396,20.904,251160.0],["2011-08-15",21.027,21.3092,20.9402,21.2441,259785.0],["2011-08-16",21.0415,21.0921,20.4699,20.8027,324530.0],["2011-08-17",20.8678,21.0487,20.6073,20.7014,213440.0],["2011-08-18",20.2528,20.3468,19.9055,20.2238,694830.0],["2011-08-19",19.9344,20.5784,19.6595,19.8838,617895.0],["2011-08-22",20.26,20.7086,19.7825,20.2166,415150.0],["2011-08-23",20.3903,21.4539,19.6667,21.4105,439645.0],["2011-08-24",21.3454,22.0183,21.3454,21.765,372945.0],["2011-08-25",21.8881,22.1992,20.9836,21.1066,423775.0],["2011-08-26",20.9981,21.3092,20.6942,21.2368,439300.0],["2011-08-29",21.4177,22.3294,21.3526,22.286,555680.0],["2011-08-30",22.3222,23.6174,22.286,23.1543,1199450.0],["2011-08-31",23.3582,23.5329,22.9796,23.2635,855370.0],["2011-09-01",23.249,23.664,22.9213,23.0305,469660.0],["2011-09-02",22.6519,22.9868,22.4917,22.5864,593975.0],["2011-09-06",22.0403,22.4699,21.7563,22.3461,583395.0],["2011-09-07",22.6082,23.147,22.3679,23.1033,491740.0],["2011-09-08",22.9723,23.5111,22.8776,23.1325,542225.0],["2011-09-09",22.8995,22.8995,21.516,21.982,1268565.0],["2011-09-12",21.8801,22.3461,21.6835,22.3461,519455.0],["2011-09-13",22.3607,23.0305,21.9383,22.8267,556830.0],["2011-09-14",22.9359,23.3655,22.6956,23.016,447005.0],["2011-09-15",23.2854,23.3727,22.8849,23.198,480355.0],["2011-09-16",23.482,23.7878,23.016,23.1834,664585.0],["2011-09-19",22.8703,22.914,22.4917,22.6155,464025.0],["2011-09-20",22.8048,23.0888,21.9529,22.0257,489900.0],["2011-09-21",21.9748,22.2733,21.6325,21.7927,1171965.0],["2011-09-22",21.2393,21.7927,20.9263,21.6908,933340.0],["2011-09-23",21.6835,21.8728,20.9772,21.2685,793500.0],["2011-09-26",21.4869,21.6617,20.868,21.4359,557635.0],["2011-09-27",21.6689,21.8437,21.1301,21.2758,845940.0],["2011-09-28",21.3267,21.4651,20.2709,20.3874,702535.0],["2011-09-29",20.7733,20.8316,19.8049,20.1763,839960.0],["2011-09-30",19.885,20.2709,19.5501,19.5865,501285.0],["2011-10-03",19.3244,19.3899,18.3778,18.5671,947830.0],["2011-10-04",18.3851,20.1108,18.3123,19.9797,1484535.0],["2011-10-05",20.0161,20.7151,19.6229,20.6568,952545.0],["2011-10-06",20.7151,21.152,20.3073,21.1156,638250.0],["2011-10-07",21.0864,21.0864,20.118,20.4384,428145.0],["2011-10-10",20.8243,20.9335,20.2637,20.7151,459195.0],["2011-10-11",20.5039,20.9481,20.5039,20.8462,264270.0],["2011-10-12",20.9481,21.3486,20.8534,21.283,317860.0],["2011-10-13",21.1811,21.4578,20.2491,21.1156,244490.0],["2011-10-14",21.3486,21.9311,21.1083,21.9165,308775.0],["2011-10-17",21.8146,21.8146,21.2466,21.334,306245.0],["2011-10-18",21.3631,21.7709,20.8971,21.6471,236210.0],["2011-10-19",21.618,21.9893,21.1301,21.2685,314410.0],["2011-10-20",21.3049,21.4578,20.6496,21.2029,304980.0],["2011-10-21",21.6398,21.8291,21.3631,21.6689,302680.0],["2011-10-24",21.7854,22.5136,21.5524,22.2806,441255.0],["2011-10-25",22.1932,22.1932,21.2466,21.3122,344310.0],["2011-10-26",21.4287,21.6253,20.9699,21.4796,383065.0],["2011-10-27",22.1058,22.8995,21.9893,22.6228,443325.0],["2011-10-28",22.6519,23.0014,22.5718,22.6883,291525.0],["2011-10-31",22.4335,22.8121,22.2296,22.3679,260475.0],["2011-11-01",21.6908,22.0767,21.4287,21.6034,452180.0],["2011-11-02",22.0403,22.1641,21.6689,21.8437,653085.0],["2011-11-03",21.7854,21.9238,20.7151,21.8437,784300.0],["2011-11-04",21.6908,21.8801,21.3704,21.4723,474950.0],["2011-11-07",21.5524,21.6689,20.7442,21.1156,383410.0],["2011-11-08",21.1738,21.3631,20.7224,21.1083,438380.0],["2011-11-09",20.5546,20.9653,20.496,20.5986,355120.0],["2011-11-10",20.8406,20.8406,20.2466,20.738,528540.0],["2011-11-11",20.9066,21.3539,20.7086,21.2659,362710.0],["2011-11-14",21.1486,21.3466,21.1046,21.3466,517040.0],["2011-11-15",21.1853,21.6399,21.0166,21.5813,250700.0],["2011-11-16",21.4199,21.7206,21.0606,21.2879,367425.0],["2011-11-17",21.2146,21.4493,20.8553,21.1266,302220.0],["2011-11-18",21.1266,21.4493,20.9506,21.4273,416300.0],["2011-11-21",21.1413,21.2439,20.496,20.6646,593055.0],["2011-11-22",20.716,20.7966,19.8727,20.2026,1170700.0],["2011-11-23",20.0047,20.1513,19.7113,19.924,435735.0],["2011-11-25",19.7847,19.8873,19.396,19.418,182850.0],["2011-11-28",19.8727,20.3933,19.8727,20.2246,483115.0],["2011-11-29",20.1147,20.1147,19.4693,19.484,645840.0],["2011-11-30",20.166,20.4813,19.7187,19.88,657225.0],["2011-12-01",19.9093,20.034,19.7773,19.7773,898265.0],["2011-12-02",19.9973,20.3126,19.9313,20.0193,748995.0],["2011-12-05",20.254,20.3713,19.8507,19.9753,741865.0],["2011-12-06",19.946,20.034,19.792,19.8067,368805.0],["2011-12-07",19.616,19.6747,19.308,19.396,678730.0],["2011-12-08",19.2933,20.2393,19.2933,19.3813,474950.0],["2011-12-09",19.3447,20.0633,19.0734,19.88,977500.0],["2011-12-12",19.6307,19.858,19.308,19.3887,663665.0],["2011-12-13",19.4913,19.616,19.286,19.4913,698855.0],["2011-12-14",19.2933,19.4987,19.066,19.088,581325.0],["2011-12-15",19.264,19.4253,19.0367,19.0953,450800.0],["2011-12-16",19.1907,19.4547,19.1027,19.308,1139535.0],["2011-12-19",19.352,19.7407,19.352,19.5573,609615.0],["2011-12-20",19.836,20.3126,19.704,20.2833,542685.0],["2011-12-21",20.2686,20.342,19.946,20.32,544180.0],["2011-12-22",20.408,20.584,20.21,20.5473,539465.0],["2011-12-23",20.628,20.628,20.4373,20.5766,216315.0],["2011-12-27",20.628,20.826,20.4666,20.7526,236670.0],["2011-12-28",20.716,20.7453,20.4006,20.5326,253920.0],["2011-12-29",20.5546,20.7893,20.3126,20.7086,229195.0],["2011-12-30",20.76,20.7893,20.5986,20.6353,244835.0],["2012-01-03",21.0166,21.3613,20.9653,21.1486,646185.0],["2012-01-04",21.0313,21.0313,20.5986,20.7233,715875.0],["2012-01-05",20.7453,21.1633,20.5253,21.1339,531070.0],["2012-01-06",21.0899,21.3979,20.8626,20.8846,419175.0],["2012-01-09",20.9653,21.0459,20.5106,20.518,362710.0],["2012-01-10",20.694,21.2293,20.4446,20.4666,410550.0],["2012-01-11",20.4886,20.716,20.0926,20.6206,498410.0],["2012-01-12",20.7306,20.804,20.342,20.496,261280.0],["2012-01-13",20.3273,20.5326,19.9167,20.012,314870.0],["2012-01-17",20.254,20.496,20.188,20.276,605820.0],["2012-01-18",20.342,20.4373,20.2246,20.276,254610.0],["2012-01-19",20.43,20.716,20.4226,20.496,205505.0],["2012-01-20",20.5693,20.5913,20.3053,20.342,396635.0],["2012-01-23",20.4226,20.5033,20.0413,20.4153,132940.0],["2012-01-24",20.4006,20.4006,20.2246,20.3566,232990.0],["2012-01-25",20.4006,20.5473,20.232,20.298,323610.0],["2012-01-26",20.3933,20.65,20.188,20.2393,315790.0],["2012-01-27",20.232,21.0606,19.99,20.0633,444705.0],["2012-01-30",19.968,20.1586,19.4473,19.7627,580175.0],["2012-01-31",19.9167,20.1367,19.7113,19.77,1189560.0],["2012-02-01",19.9533,20.6426,19.7847,20.562,944840.0],["2012-02-02",20.6573,20.8993,20.5106,20.8113,365240.0],["2012-02-03",21.0899,21.6399,21.068,21.4126,346840.0],["2012-02-06",21.3246,21.4786,21.0533,21.3979,191935.0],["2012-02-07",21.4126,21.5813,21.2439,21.5373,198490.0],["2012-02-08",21.4933,21.9039,21.3613,21.8746,501630.0],["2012-02-09",21.8306,21.8306,21.2659,21.4786,451030.0],["2012-02-10",21.2366,21.4713,21.2366,21.3173,313605.0],["2012-02-13",21.5519,21.6766,21.2953,21.5006,463910.0],["2012-02-14",21.4273,21.7573,21.1706,21.6766,655270.0],["2012-02-15",21.0753,22.1092,20.9066,21.9553,1524440.0],["2012-02-16",21.9406,22.4246,21.7133,22.3512,581555.0],["2012-02-17",22.4612,22.4612,21.9993,22.1532,324875.0],["2012-02-21",22.2339,22.2926,21.9259,22.1606,486795.0],["2012-02-22",22.1899,22.1899,21.7866,21.9113,384215.0],["2012-02-23",21.9925,22.347,21.3205,22.2362,248630.0],["2012-02-24",22.155,22.4208,21.9408,22.3027,277380.0],["2012-02-27",22.1845,22.7458,22.0442,22.6128,437920.0],["2012-02-28",22.5981,22.8861,22.1476,22.31,493810.0],["2012-02-29",22.4356,22.4947,21.8374,21.8669,673210.0],["2012-03-01",22.0368,22.31,21.5346,22.0294,600990.0],["2012-03-02",22.0885,22.2214,21.6528,21.8079,500710.0],["2012-03-05",21.7045,22.0959,21.6011,22.022,685285.0],["2012-03-06",21.8669,22.0737,21.7488,21.7931,438495.0],["2012-03-07",21.9408,22.1919,21.83,22.0368,593170.0],["2012-03-08",22.1993,22.2288,21.8522,22.1402,390655.0],["2012-03-09",22.1919,22.4799,22.1623,22.2953,291410.0],["2012-03-12",22.4061,22.5168,22.0811,22.1402,308430.0],["2012-03-13",22.3396,22.4725,22.118,22.2657,401235.0],["2012-03-14",22.3322,22.4282,22.0663,22.1254,308660.0],["2012-03-15",22.1993,22.2436,22.0885,22.155,230230.0],["2012-03-16",22.251,22.3322,22.118,22.251,387320.0],["2012-03-19",22.2288,22.7384,22.155,22.5537,313030.0],["2012-03-20",22.3987,22.4947,22.1845,22.3765,216545.0],["2012-03-21",22.4282,22.4651,22.1845,22.3543,189175.0],["2012-03-22",22.155,22.3987,21.926,22.3987,186760.0],["2012-03-23",22.3987,22.5094,22.155,22.3174,290720.0],["2012-03-26",22.4725,22.7384,22.3322,22.5685,530265.0],["2012-03-27",22.6719,22.6867,22.1402,22.155,657570.0],["2012-03-28",22.155,22.2436,21.9334,22.0073,367655.0],["2012-03-29",21.9334,21.9334,21.1949,21.4165,531875.0],["2012-03-30",21.6159,21.6159,21.1432,21.1801,386515.0],["2012-04-02",21.2688,21.2835,20.641,20.9364,757160.0],["2012-04-03",20.9438,21.0029,20.4564,20.5303,438610.0],["2012-04-04",20.4121,20.4712,19.9395,20.0133,737035.0],["2012-04-05",19.9764,20.0502,19.7918,19.9173,958870.0],["2012-04-09",19.7031,19.9025,19.4373,19.5776,399740.0],["2012-04-10",19.6367,19.6441,19.4151,19.452,543145.0],["2012-04-11",19.6071,19.7991,19.3265,19.3782,967265.0],["2012-04-12",19.4004,19.4668,19.2896,19.3782,543835.0],["2012-04-13",19.3634,19.3856,19.1345,19.164,262545.0],["2012-04-16",19.3117,19.3561,19.0976,19.1197,298770.0],["2012-04-17",19.2084,19.5185,19.2084,19.3044,327520.0],["2012-04-18",19.2527,19.2527,18.9425,19.0385,544295.0],["2012-04-19",19.0533,19.1419,18.7431,18.9499,284510.0],["2012-04-20",19.1419,19.1714,18.9794,19.0533,498525.0],["2012-04-23",18.8243,18.8391,18.5437,18.684,411240.0],["2012-04-24",18.6619,18.8243,18.6471,18.7431,339825.0],["2012-04-25",18.9868,19.1788,18.7283,18.8022,428720.0],["2012-04-26",18.8022,18.9425,18.6545,18.6545,405145.0],["2012-04-27",18.684,18.9646,18.6545,18.7874,925520.0],["2012-04-30",18.7874,19.297,18.6692,19.0754,1131945.0],["2012-05-01",19.1788,19.2453,18.9573,19.0976,884465.0],["2012-05-02",19.0902,19.0976,18.7948,18.9942,833750.0],["2012-05-03",19.0533,19.1271,18.7653,18.876,1038335.0],["2012-05-04",19.4151,19.9321,19.0902,19.393,1453715.0],["2012-05-07",19.3265,19.4299,18.9203,19.0163,870550.0],["2012-05-08",18.8834,18.9573,18.7136,18.7431,782345.0],["2012-05-09",18.5732,18.6619,18.4699,18.5142,549815.0],["2012-05-10",18.5954,18.6692,18.4698,18.5289,313950.0],["2012-05-11",18.4994,18.6028,18.3812,18.4182,357880.0],["2012-05-14",18.3101,18.3921,18.0941,18.2133,341550.0],["2012-05-15",18.1835,18.4219,18.0345,18.2208,254150.0],["2012-05-16",18.3325,18.3772,17.9153,17.9451,508070.0],["2012-05-17",18.0047,18.0941,17.6993,17.7068,455285.0],["2012-05-18",17.6621,17.9153,17.5429,17.595,496340.0],["2012-05-21",17.6174,18.0494,17.5503,18.0271,429525.0],["2012-05-22",18.0345,18.2431,17.6844,17.7812,828345.0],["2012-05-23",17.7291,17.9675,17.6025,17.9153,704950.0],["2012-05-24",17.8781,18.109,17.8557,18.0867,450685.0],["2012-05-25",18.0643,18.1388,17.9302,18.109,338905.0],["2012-05-29",18.2506,18.4293,18.109,18.2952,361215.0],["2012-05-30",18.1537,18.2282,17.8632,17.9004,337985.0],["2012-05-31",17.96,18.1165,17.7962,18.0196,548205.0],["2012-06-01",17.7813,18.1314,17.744,17.9228,547055.0],["2012-06-04",17.9526,18.0494,17.8185,18.0196,493120.0],["2012-06-05",17.893,18.0345,17.8408,17.8781,289455.0],["2012-06-06",17.9675,18.1835,17.8781,17.9898,449880.0],["2012-06-07",18.1463,18.4591,17.9898,18.0345,316135.0],["2012-06-08",17.9526,18.1314,17.8855,17.9153,166750.0],["2012-06-11",18.042,18.042,17.811,17.8185,462185.0],["2012-06-12",17.9079,17.96,17.7887,17.8632,274390.0],["2012-06-13",17.8408,18.3176,17.8408,18.0867,478860.0],["2012-06-14",18.109,18.2654,18.0047,18.2431,283245.0],["2012-06-15",18.2506,18.5038,18.2282,18.4815,542915.0],["2012-06-18",18.4293,18.7347,18.3474,18.7049,303945.0],["2012-06-19",18.7645,19.2115,18.6379,19.07,302105.0],["2012-06-20",19.0104,19.1594,18.8241,19.0923,326025.0],["2012-06-21",19.0551,19.137,18.5709,18.623,536705.0],["2012-06-22",18.6752,18.9582,18.5858,18.9359,701960.0],["2012-06-25",18.7496,19.1221,18.7496,19.0998,444130.0],["2012-06-26",19.1743,19.3903,19.1668,19.2934,386400.0],["2012-06-27",19.4722,19.5467,19.3679,19.502,306935.0],["2012-06-28",19.4424,19.5914,19.1743,19.3158,347875.0],["2012-06-29",19.6138,19.9117,19.3605,19.6808,306015.0],["2012-07-02",19.7925,19.8521,19.3232,19.6212,744970.0],["2012-07-03",19.7106,19.9639,19.5989,19.9639,160425.0],["2012-07-05",19.9639,20.0831,19.6287,19.9937,468395.0],["2012-07-06",19.8596,19.9043,19.3307,19.5542,251160.0],["2012-07-09",19.5542,19.5765,19.2413,19.4499,458160.0],["2012-07-10",19.5542,19.8074,19.2562,19.353,197340.0],["2012-07-11",19.3605,19.3605,19.1668,19.2487,309465.0],["2012-07-12",19.1966,19.2711,18.9955,19.1668,197570.0],["2012-07-13",19.2562,19.5765,19.1817,19.5393,156400.0],["2012-07-16",21.0663,21.9007,20.3214,21.2079,1972365.0],["2012-07-17",21.3271,21.9677,21.2898,21.9007,728525.0],["2012-07-18",21.9007,22.1539,21.6995,22.0124,347415.0],["2012-07-19",22.0645,22.1912,21.9081,22.0198,359720.0],["2012-07-20",21.8634,22.221,21.7591,21.9081,406180.0],["2012-07-23",21.7442,22.0869,21.476,22.0571,514740.0],["2012-07-24",22.072,22.1092,21.7517,22.0869,464255.0],["2012-07-25",22.1465,22.1688,21.8336,21.9901,564765.0],["2012-07-26",22.2582,22.3402,22.0199,22.2731,551080.0],["2012-07-27",22.3476,22.3998,21.9751,22.0869,637675.0],["2012-07-30",22.1614,22.1986,22.072,22.1688,310615.0],["2012-07-31",22.2135,22.5264,22.1167,22.2955,469890.0],["2012-08-01",22.4519,22.5636,22.2657,22.2657,571205.0],["2012-08-02",21.9379,22.6083,21.5282,22.0124,733815.0],["2012-08-03",22.221,22.3476,21.9305,22.0869,451720.0],["2012-08-06",22.1763,22.3402,21.8932,22.0571,377315.0],["2012-08-07",22.2135,22.2582,21.9081,21.9454,330740.0],["2012-08-08",21.9007,21.9305,21.4686,21.6399,304175.0],["2012-08-09",21.6174,21.7525,21.3997,21.5649,166060.0],["2012-08-10",21.5649,21.5649,21.062,21.0995,492315.0],["2012-08-13",21.2046,21.3322,20.8068,21.3247,490360.0],["2012-08-14",21.4448,21.6174,21.3022,21.4072,490935.0],["2012-08-15",21.4748,21.5874,21.2721,21.4072,381340.0],["2012-08-16",21.3922,21.8876,21.2646,21.8726,245180.0],["2012-08-17",21.7675,21.9327,21.5949,21.9102,258520.0],["2012-08-20",21.8051,21.9177,21.6099,21.8576,205275.0],["2012-08-21",21.9627,22.0753,21.8201,21.9177,280255.0],["2012-08-22",21.9402,22.0077,21.4898,21.7075,404225.0],["2012-08-23",21.7826,21.7826,21.1445,21.1896,251275.0],["2012-08-24",21.077,21.2721,20.9043,21.1145,316940.0],["2012-08-27",21.1821,21.4823,21.137,21.3922,211830.0],["2012-08-28",21.3847,22.0302,21.3397,21.9777,354200.0],["2012-08-29",21.9927,22.0528,21.6399,21.8801,250355.0],["2012-08-30",21.8726,21.8726,21.4072,21.4598,134435.0],["2012-08-31",21.6324,22.2029,21.5273,22.1203,463335.0],["2012-09-04",22.0753,22.4356,21.8051,22.1278,434585.0],["2012-09-05",22.0378,22.1428,21.5424,21.5499,560510.0],["2012-09-06",21.6775,22.2179,21.4748,21.5949,666770.0],["2012-09-07",21.7,21.9402,21.5123,21.7976,266685.0],["2012-09-10",21.7675,22.0678,21.7225,21.9327,191705.0],["2012-09-11",21.9627,22.2554,21.8576,22.1954,204585.0],["2012-09-12",22.2704,22.3981,22.2029,22.2629,192280.0],["2012-09-13",22.368,22.8859,22.0303,22.6608,354085.0],["2012-09-14",22.7133,22.9835,22.368,22.8784,300150.0],["2012-09-17",22.7283,22.9385,22.5256,22.8559,198490.0],["2012-09-18",22.9085,23.3438,22.6608,23.3288,420440.0],["2012-09-19",23.3738,23.3738,23.006,23.2913,346150.0],["2012-09-20",23.2312,23.4189,22.991,23.3438,314525.0],["2012-09-21",23.599,23.8317,23.4864,23.7566,1532260.0],["2012-09-24",23.7416,24.162,22.6533,23.9818,581900.0],["2012-09-25",24.0419,24.1995,23.644,23.8993,527620.0],["2012-09-26",23.8993,24.1244,23.6441,23.9968,483805.0],["2012-09-27",23.9968,24.5148,23.9443,24.2821,356155.0],["2012-09-28",24.1244,24.9501,24.1244,24.6348,643080.0],["2012-10-01",24.7625,24.7775,24.3421,24.6123,714495.0],["2012-10-02",24.7625,25.0477,24.5148,24.6048,390080.0],["2012-10-03",24.6574,24.9276,24.4547,24.6198,492890.0],["2012-10-04",24.6198,24.815,24.3796,24.6874,350520.0],["2012-10-05",24.7625,24.9876,24.4247,24.8375,275655.0],["2012-10-08",24.4472,24.4472,23.9893,24.1545,304750.0],["2012-10-09",24.1019,24.1019,23.5765,23.6365,333730.0],["2012-10-10",23.6365,23.7041,23.4114,23.4939,422855.0],["2012-10-11",23.6365,24.4172,23.2012,23.2687,314870.0],["2012-10-12",23.2312,23.2988,22.7508,22.9985,241385.0],["2012-10-15",23.0511,23.1261,22.8709,23.021,387780.0],["2012-10-16",23.0436,23.2612,22.7133,22.901,234830.0],["2012-10-17",22.946,23.1261,22.6157,22.9685,263350.0],["2012-10-18",22.991,23.0736,22.3755,22.4356,206655.0],["2012-10-19",22.323,22.4506,22.0678,22.2404,277380.0],["2012-10-22",22.3155,22.6007,22.1278,22.6007,256335.0],["2012-10-23",22.5106,22.7658,22.2479,22.4431,214360.0],["2012-10-24",22.5707,22.5707,21.9477,21.9552,167900.0],["2012-10-25",22.1428,22.3305,21.9327,22.0678,309580.0],["2012-10-26",22.1353,22.278,21.9026,22.1203,267030.0],["2012-10-31",22.293,22.6232,21.9102,22.5482,385825.0],["2012-11-01",22.5932,22.9685,21.4523,22.8634,523365.0],["2012-11-02",24.3421,24.77,22.9535,22.9835,827425.0],["2012-11-05",22.9385,22.976,22.5557,22.6908,655155.0],["2012-11-06",22.7508,23.3213,22.7283,22.7358,412505.0],["2012-11-07",22.6749,22.7892,22.3549,22.4082,310270.0],["2012-11-08",22.3853,22.553,22.111,22.2253,287040.0],["2012-11-09",22.1034,22.5225,22.1034,22.3701,480240.0],["2012-11-12",22.7739,23.5511,22.7587,22.9949,866065.0],["2012-11-13",22.9949,23.3377,22.8882,22.9187,380535.0],["2012-11-14",22.9111,23.2082,22.6215,22.6368,274735.0],["2012-11-15",22.4844,22.4844,21.7148,21.8444,331085.0],["2012-11-16",21.7606,22.0882,21.3948,21.9358,377545.0],["2012-11-19",22.1491,22.4539,21.9587,22.3244,293940.0],["2012-11-20",22.3244,22.4006,22.0729,22.2634,187795.0],["2012-11-21",22.3244,22.3244,22.0044,22.1263,167095.0],["2012-11-23",22.2025,22.4844,22.1339,22.3015,77280.0],["2012-11-26",22.2939,22.6596,22.1415,22.6596,223445.0],["2012-11-27",22.5911,22.8501,22.5072,22.6825,187795.0],["2012-11-28",22.5453,22.9339,22.4615,22.9263,284510.0],["2012-11-29",23.0939,23.2006,22.8044,23.0254,287385.0],["2012-11-30",23.1168,23.3073,22.9339,23.0406,513015.0],["2012-12-03",23.1473,23.1473,22.652,22.8196,255760.0],["2012-12-04",22.812,23.0863,22.6292,22.9949,285315.0],["2012-12-05",23.0406,23.1625,22.7587,22.8882,263580.0],["2012-12-06",22.8501,23.292,22.7358,23.292,202515.0],["2012-12-07",23.3377,23.4901,23.1015,23.3301,527965.0],["2012-12-10",23.2996,23.452,23.132,23.3835,350405.0],["2012-12-11",23.5663,23.7111,23.2844,23.5358,318090.0],["2012-12-12",23.6273,23.8559,23.4292,23.5739,286005.0],["2012-12-13",23.5663,23.7949,23.3911,23.5968,188830.0],["2012-12-14",23.4977,23.5892,23.2539,23.3758,219075.0],["2012-12-17",23.3911,24.0006,23.2615,23.6197,370415.0],["2012-12-18",23.6197,23.6197,23.3149,23.5054,534750.0],["2012-12-19",23.4825,23.6501,23.2692,23.4139,288190.0],["2012-12-20",23.4977,23.8254,23.4444,23.5511,241040.0],["2012-12-21",23.4292,23.7339,23.2539,23.7339,925290.0],["2012-12-24",23.5816,23.5816,23.2768,23.3301,98440.0],["2012-12-26",23.3454,23.5968,23.2615,23.4215,220915.0],["2012-12-27",23.4292,23.4292,22.9796,23.1168,173190.0],["2012-12-28",22.972,23.292,22.8196,23.1701,175375.0],["2012-12-31",23.1625,23.353,22.9415,23.3149,344310.0],["2013-01-02",23.612,24.374,23.5435,24.2216,523710.0],["2013-01-03",24.153,24.3282,23.9854,24.1454,570400.0],["2013-01-04",24.2749,24.4349,24.153,24.2901,320160.0],["2013-01-07",24.1301,24.3282,23.9397,24.1911,243800.0],["2013-01-08",24.153,24.4425,24.0844,24.2597,239315.0],["2013-01-09",24.3054,24.5568,24.3054,24.4501,152260.0],["2013-01-10",24.5035,24.5492,24.3206,24.5035,200790.0],["2013-01-11",24.5644,24.6482,24.3435,24.5111,267490.0],["2013-01-14",24.5263,24.6863,24.3587,24.5187,124085.0],["2013-01-15",24.3511,24.473,24.0997,24.3054,170545.0],["2013-01-16",24.3359,24.534,24.252,24.3968,185150.0],["2013-01-17",24.5187,24.5263,24.2597,24.3968,178365.0],["2013-01-18",24.4502,24.4806,24.153,24.2292,178480.0],["2013-01-22",24.2292,24.3663,24.0159,24.2978,264385.0],["2013-01-23",24.3587,24.5035,24.2368,24.4197,390655.0],["2013-01-24",24.3892,24.5111,24.0844,24.1987,423430.0],["2013-01-25",24.2825,24.3587,24.0387,24.153,313950.0],["2013-01-28",24.1682,24.3968,24.0997,24.1759,362710.0],["2013-01-29",24.2063,24.3282,23.9625,24.2063,324990.0],["2013-01-30",24.252,24.3587,23.9473,24.0006,362595.0],["2013-01-31",24.0463,24.374,23.9092,24.2444,395600.0],["2013-02-01",24.3816,24.6635,24.1149,24.2825,437115.0],["2013-02-04",24.2292,24.4654,24.1301,24.3892,500135.0],["2013-02-05",24.4425,24.4425,23.513,23.7797,600300.0],["2013-02-06",23.6882,23.9168,23.2311,23.833,660560.0],["2013-02-07",23.8711,23.8711,23.5587,23.7263,238740.0],["2013-02-08",23.7797,24.1454,23.6501,24.0158,378810.0],["2013-02-11",24.0387,24.3587,23.9397,24.0463,747730.0],["2013-02-12",24.0997,24.214,23.9473,24.092,198490.0],["2013-02-13",24.1682,24.3968,24.0616,24.2597,724845.0],["2013-02-14",26.8197,27.7493,25.9054,27.6655,1992490.0],["2013-02-15",27.894,28.5569,27.5664,27.5893,1158395.0],["2013-02-19",27.6655,27.894,27.4293,27.8102,732550.0],["2013-02-20",27.8102,27.955,27.1855,27.2312,435620.0],["2013-02-21",27.4022,27.4866,26.7963,27.0264,297390.0],["2013-02-22",27.1951,27.2948,26.804,27.2795,215740.0],["2013-02-25",27.3715,27.5019,26.8193,26.827,214820.0],["2013-02-26",27.0494,27.1031,26.4972,26.7273,205390.0],["2013-02-27",26.712,27.4405,26.5816,27.0571,277150.0],["2013-02-28",27.0878,27.5939,27.0878,27.3638,468740.0],["2013-03-01",27.1031,27.9007,27.1031,27.8624,458620.0],["2013-03-04",27.893,28.0618,27.709,27.8854,363400.0],["2013-03-05",27.9851,28.3455,27.9851,28.3148,295895.0],["2013-03-06",28.1615,28.4989,28.1461,28.2765,295435.0],["2013-03-07",28.2305,28.5679,28.2305,28.5219,245985.0],["2013-03-08",28.706,28.7136,28.4529,28.6293,201250.0],["2013-03-11",28.6523,28.6906,28.1538,28.2688,194350.0],["2013-03-12",28.3148,28.4375,28.2918,28.3685,202055.0],["2013-03-13",28.3839,28.7673,28.1845,28.6753,199985.0],["2013-03-14",28.7827,28.9054,28.5372,28.7827,365470.0],["2013-03-15",28.775,28.775,28.4069,28.4912,317515.0],["2013-03-18",28.3378,28.6216,28.1768,28.5142,164795.0],["2013-03-19",28.5756,28.6063,27.9314,28.0464,308660.0],["2013-03-20",28.2995,28.4529,27.8624,28.3992,1122170.0],["2013-03-21",28.2995,29.6569,28.2995,28.8747,416300.0],["2013-03-22",28.89,29.0741,28.6063,28.8287,199525.0],["2013-03-25",28.9821,29.3118,28.6753,29.1431,378235.0],["2013-03-26",29.3118,29.6953,29.1815,29.6493,392150.0],["2013-03-27",29.4882,30.2475,29.4882,29.8794,632040.0],["2013-03-28",29.9867,30.1861,29.7797,30.0711,424580.0],["2013-04-01",30.1324,30.5543,29.1738,29.4576,512095.0],["2013-04-02",29.5419,29.818,29.3425,29.4959,350405.0],["2013-04-03",29.5189,29.5956,28.867,29.0664,263120.0],["2013-04-04",29.1431,29.1738,28.7136,29.0894,138115.0],["2013-04-05",28.6293,28.844,28.3685,28.798,288420.0],["2013-04-08",28.8517,29.1124,28.683,28.8747,156400.0],["2013-04-09",28.9821,28.9821,28.5756,28.6906,181585.0],["2013-04-10",28.8133,29.6033,28.8133,29.3732,306015.0],["2013-04-11",29.2581,29.841,29.1584,29.7336,300495.0],["2013-04-12",29.7183,29.7567,28.9744,29.5343,248055.0],["2013-04-15",29.3809,29.4345,28.4606,28.7597,336030.0],["2013-04-16",28.8747,29.2505,28.3992,29.2198,216890.0],["2013-04-17",28.959,29.4422,28.821,29.4039,349140.0],["2013-04-18",29.5419,29.5419,28.9821,29.1891,286695.0],["2013-04-19",29.2198,29.6953,29.1891,29.5189,159850.0],["2013-04-22",29.5803,29.772,29.2582,29.68,197570.0],["2013-04-23",29.91,30.1938,29.8103,30.1861,220800.0],["2013-04-24",30.2552,30.3472,30.0558,30.3088,241845.0],["2013-04-25",30.2935,31.0451,30.1478,30.8917,346955.0],["2013-04-26",30.7613,30.8994,30.4315,30.8073,417565.0],["2013-04-29",30.9684,31.2138,30.815,31.1448,402270.0],["2013-04-30",31.0758,31.5896,30.8533,31.2138,1707520.0],["2013-05-01",31.2215,31.5589,30.0864,30.3625,630085.0],["2013-05-02",30.3932,30.9377,30.1631,30.7537,326370.0],["2013-05-03",31.1371,31.789,31.0527,31.6816,452640.0],["2013-05-06",31.7737,32.1955,31.5359,32.0037,322000.0],["2013-05-07",32.1418,32.2645,31.9577,32.0574,340745.0],["2013-05-08",31.9961,32.4025,31.7583,31.9807,713575.0],["2013-05-09",34.2508,34.2508,28.9897,29.6033,1427840.0],["2013-05-10",29.864,30.8457,29.3348,30.3932,700235.0],["2013-05-13",30.4469,30.9684,30.2552,30.8994,317170.0],["2013-05-14",30.838,31.2215,30.6233,30.9607,386285.0],["2013-05-15",30.8534,31.4439,30.7076,31.0758,203090.0],["2013-05-16",30.9909,31.0218,30.42,30.5589,268870.0],["2013-05-17",30.6129,31.3072,30.4894,31.2069,244490.0],["2013-05-20",31.1992,32.2021,31.1066,31.8164,362480.0],["2013-05-21",31.9167,32.4027,31.1992,31.3304,643655.0],["2013-05-22",31.2995,32.0787,31.0218,31.1915,374325.0],["2013-05-23",31.0218,31.4229,30.6823,31.3921,310155.0],["2013-05-24",31.1529,31.3149,30.8829,31.2378,180550.0],["2013-05-28",31.6312,32.395,31.0218,31.1606,427915.0],["2013-05-29",31.068,31.068,30.312,30.8443,328440.0],["2013-05-30",30.8675,31.2455,30.7826,31.2455,123855.0],["2013-05-31",31.1452,31.6544,30.9909,31.5464,395140.0],["2013-06-03",31.7701,32.0016,30.9446,31.5232,449190.0],["2013-06-04",31.6004,31.7084,31.0758,31.6081,365355.0],["2013-06-05",31.5772,31.7007,31.1915,31.4384,371335.0],["2013-06-06",31.4924,31.8935,31.3226,31.8395,471500.0],["2013-06-07",32.0787,32.0787,31.3921,31.8935,165025.0],["2013-06-10",32.0324,32.2561,31.6775,32.179,245525.0],["2013-06-11",31.9167,32.341,31.6852,32.0864,244720.0],["2013-06-12",32.3565,32.3565,31.8858,32.0016,172615.0],["2013-06-13",32.0941,32.8811,31.8395,32.8579,254495.0],["2013-06-14",32.7268,32.8271,32.3179,32.6342,268525.0],["2013-06-17",32.9428,33.506,32.7885,33.0431,287155.0],["2013-06-18",33.0276,33.2822,32.3873,32.5339,385135.0],["2013-06-19",32.6265,32.8271,32.1019,32.125,271170.0],["2013-06-20",31.693,31.801,31.4615,31.5927,267605.0],["2013-06-21",31.7624,31.8241,31.3921,31.6698,815120.0],["2013-06-24",31.5078,31.7393,31.1606,31.3072,320390.0],["2013-06-25",31.5541,32.0556,31.4847,31.7778,344310.0],["2013-06-26",32.0864,32.395,31.4538,31.4847,423085.0],["2013-06-27",31.5541,32.3796,31.2378,32.2947,621345.0],["2013-06-28",32.287,33.2128,32.2716,32.7962,1531340.0],["2013-07-01",33.0045,33.83,32.5647,32.9428,366505.0],["2013-07-02",32.8579,33.0199,32.3796,32.5879,272665.0],["2013-07-03",32.395,32.7499,32.3179,32.557,239545.0],["2013-07-05",33.0045,33.0816,32.6882,32.9273,256910.0],["2013-07-08",33.0739,33.4365,32.8811,33.398,172500.0],["2013-07-09",33.5368,34.3315,33.5368,33.9071,269905.0],["2013-07-10",33.992,33.992,33.2437,33.3671,245640.0],["2013-07-11",33.7451,34.3469,33.5291,33.6526,387435.0],["2013-07-12",33.722,33.9766,33.5523,33.7837,178365.0],["2013-07-15",33.8994,34.5475,33.6757,34.4549,220340.0],["2013-07-16",34.5629,35.373,34.1695,35.1724,352015.0],["2013-07-17",35.3961,35.4887,34.8252,35.3884,212750.0],["2013-07-18",35.4347,35.9902,35.2264,35.5581,177560.0],["2013-07-19",35.4579,35.8436,35.265,35.7356,240810.0],["2013-07-22",35.6507,36.3682,35.6507,36.2679,280025.0],["2013-07-23",36.4916,36.6459,35.3113,35.373,376970.0],["2013-07-24",35.5581,35.9439,35.2187,35.2958,210910.0],["2013-07-25",35.2881,35.6584,34.9024,35.4038,329360.0],["2013-07-26",35.319,35.6122,35.2881,35.481,233220.0],["2013-07-29",35.481,35.5659,34.8329,34.8407,307740.0],["2013-07-30",35.0644,35.5273,34.8947,35.4887,473340.0],["2013-07-31",35.6353,36.3142,35.2881,35.3113,366275.0],["2013-08-01",35.4887,35.7664,35.2341,35.7587,350980.0],["2013-08-02",35.5273,35.7742,35.3267,35.5581,312685.0],["2013-08-05",35.5736,36.8928,35.4887,36.7848,379155.0],["2013-08-06",36.808,37.5486,36.0828,36.2293,346725.0],["2013-08-07",36.2448,36.6151,35.8822,36.2911,352245.0],["2013-08-08",37.0317,38.675,36.3605,37.9035,809600.0],["2013-08-09",37.9343,39.9557,37.1937,39.539,576955.0],["2013-08-12",39.4696,40.9663,39.3616,40.488,549355.0],["2013-08-13",40.3877,40.5728,40.1177,40.2951,411355.0],["2013-08-14",40.2565,40.434,39.6856,39.9711,332580.0],["2013-08-15",39.6587,40.3331,39.2168,39.4416,399050.0],["2013-08-16",39.2323,40.6587,39.2323,39.7285,374785.0],["2013-08-19",39.0928,39.6199,38.3409,38.9223,464600.0],["2013-08-20",38.8525,38.9068,38.5579,38.8137,313950.0],["2013-08-21",38.7052,39.085,38.3951,38.6587,199410.0],["2013-08-22",38.868,38.9843,38.6199,38.9378,225170.0],["2013-08-23",38.8525,39.4494,38.5889,39.3176,246215.0],["2013-08-26",39.4649,39.961,39.4571,39.9222,212635.0],["2013-08-27",39.6044,39.7052,38.992,39.0308,297965.0],["2013-08-28",38.9533,39.2478,38.7595,38.8215,388585.0],["2013-08-29",38.6897,38.9533,38.6122,38.7905,245525.0],["2013-08-30",38.6974,38.9145,38.0308,38.1703,180435.0],["2013-09-03",38.5114,38.899,38.1781,38.5269,164220.0],["2013-09-04",38.5269,38.6819,38.2091,38.4106,305210.0],["2013-09-05",37.8603,38.7285,37.8603,38.1393,233565.0],["2013-09-06",38.3331,38.3331,37.1936,37.7052,276460.0],["2013-09-09",37.9455,38.5734,37.7285,38.4106,292905.0],["2013-09-10",38.6742,39.6587,38.6742,39.6354,308890.0],["2013-09-11",39.5734,39.9533,39.2478,39.6432,243915.0],["2013-09-12",39.6354,39.8447,39.4882,39.5579,317285.0],["2013-09-13",39.7672,39.8447,38.8913,39.0308,301760.0],["2013-09-16",39.5346,39.7129,38.4881,38.7129,230690.0],["2013-09-17",38.6277,38.8912,38.4571,38.7827,238625.0],["2013-09-18",38.775,39.2168,38.4494,38.7905,225170.0],["2013-09-19",38.9378,39.5269,38.6664,39.4881,300150.0],["2013-09-20",39.6819,40.6354,39.3331,39.9377,765210.0],["2013-09-23",39.93,40.4029,39.1393,39.5191,313030.0],["2013-09-24",39.4416,39.775,38.9455,38.9688,434585.0],["2013-09-25",38.9533,39.2556,38.4726,38.6044,318205.0],["2013-09-26",38.775,38.9765,38.4106,38.7827,234140.0],["2013-09-27",38.6742,38.992,38.2246,38.4339,257370.0],["2013-09-30",38.1936,38.6742,38.1393,38.3874,258175.0],["2013-10-01",38.4959,39.4106,38.4959,39.2943,273010.0],["2013-10-02",39.2091,39.6509,38.6974,38.9533,269790.0],["2013-10-03",38.9998,39.6509,38.6742,39.2246,296585.0],["2013-10-04",39.0773,39.8292,38.8912,39.5347,416990.0],["2013-10-07",39.3254,39.8447,39.0618,39.5657,711965.0],["2013-10-08",39.4959,40.085,38.5114,38.7595,717370.0],["2013-10-09",38.93,39.1703,38.2168,38.7517,670220.0],["2013-10-10",39.085,39.8757,38.8835,39.868,221605.0],["2013-10-11",39.6819,40.5347,39.6819,40.5269,278300.0],["2013-10-14",40.3408,41.7905,40.3098,41.7594,289110.0],["2013-10-15",41.7595,42.1625,41.2866,41.5812,318090.0],["2013-10-16",41.899,42.3098,41.0618,41.1703,254150.0],["2013-10-17",41.1005,41.3796,40.6199,41.3796,276345.0],["2013-10-18",41.7052,42.3563,41.4029,42.2866,344310.0],["2013-10-21",42.4494,42.899,42.2168,42.7672,190785.0],["2013-10-22",42.868,43.5966,42.7362,43.023,278990.0],["2013-10-23",42.9687,43.1548,42.3021,42.7904,369035.0],["2013-10-24",42.8292,43.1238,42.7749,42.8757,345575.0],["2013-10-25",43.0385,43.1315,42.6354,42.6819,216545.0],["2013-10-28",42.6742,42.8835,42.2091,42.7207,262315.0],["2013-10-29",42.7284,43.3951,42.5424,43.209,189405.0],["2013-10-30",43.24,43.4881,42.5966,42.5966,358110.0],["2013-10-31",42.6664,43.1083,42.3331,42.6199,242535.0],["2013-11-01",42.5114,42.8447,41.9998,42.6277,431480.0],["2013-11-04",42.6354,43.3486,42.3796,42.5811,634915.0],["2013-11-05",42.6354,42.9687,41.775,42.7284,780850.0],["2013-11-06",41.8602,42.3796,37.4339,38.7207,1832640.0],["2013-11-07",38.7595,38.7595,34.0386,34.0463,1747310.0],["2013-11-08",34.0696,35.2324,33.7983,34.9455,964275.0],["2013-11-11",34.806,35.0386,34.4184,34.9068,548435.0],["2013-11-12",34.8525,35.1471,34.6045,35.0308,474375.0],["2013-11-13",34.9378,36.0696,34.8835,36.0308,471385.0],["2013-11-14",36.0893,36.3699,35.7307,36.2452,474260.0],["2013-11-15",36.2452,36.9778,36.0659,36.7908,530725.0],["2013-11-18",36.822,37.274,36.822,37.009,525205.0],["2013-11-19",37.0558,37.1493,35.9412,36.0503,318665.0],["2013-11-20",36.0503,36.3231,35.4579,35.8476,286465.0],["2013-11-21",36.1204,36.5725,35.832,36.4166,331545.0],["2013-11-22",36.3855,36.6349,36.1282,36.44,212405.0],["2013-11-25",36.4946,36.7128,36.2452,36.6427,169625.0],["2013-11-26",36.5881,37.8041,36.2452,37.5936,393070.0],["2013-11-27",37.7105,37.8431,37.4066,37.7495,173765.0],["2013-11-29",37.9288,38.0535,37.2195,37.391,110630.0],["2013-12-02",37.2818,37.313,35.3566,35.5514,547515.0],["2013-12-03",35.3877,35.6528,34.998,35.4345,479550.0],["2013-12-04",35.3098,35.3722,34.3277,34.6862,557405.0],["2013-12-05",34.6784,35.8632,34.5303,35.5904,350290.0],["2013-12-06",35.9801,36.1282,35.4033,35.871,391230.0],["2013-12-09",35.7931,36.0581,35.4033,35.8165,224940.0],["2013-12-10",35.7151,36.0113,35.3332,35.4891,296815.0],["2013-12-11",35.6372,35.6372,34.5069,34.6862,344080.0],["2013-12-12",34.6472,35.7853,34.3043,35.3722,328785.0],["2013-12-13",35.5592,35.7775,35.0993,35.3488,214015.0],["2013-12-16",35.4033,35.9334,35.3955,35.7853,210335.0],["2013-12-17",35.8008,36.0113,35.5202,35.9489,293250.0],["2013-12-18",36.0971,36.9856,35.7931,36.8921,419635.0],["2013-12-19",36.8142,37.009,36.3465,36.6271,235865.0],["2013-12-20",36.8064,38.264,36.6271,38.0769,1040290.0],["2013-12-23",38.1392,38.9577,37.9132,38.5991,381685.0],["2013-12-24",38.7238,39.2695,38.2016,39.0045,125580.0],["2013-12-26",39.1915,39.5345,37.8664,38.1393,299345.0],["2013-12-27",38.2172,38.833,38.1081,38.4277,196420.0],["2013-12-30",38.3419,39.0356,38.1704,38.7706,253920.0],["2013-12-31",38.8642,39.667,38.5913,38.9811,253460.0],["2014-01-02",38.755,39.0278,38.4432,38.6927,223675.0],["2014-01-03",38.7784,38.9733,38.5446,38.7161,333040.0],["2014-01-06",38.9109,39.1292,38.4355,38.6303,344540.0],["2014-01-07",38.6615,39.5501,38.6615,39.1214,319815.0],["2014-01-08",39.1136,40.3218,38.7394,39.667,467590.0],["2014-01-09",39.7372,39.8073,38.7472,38.8953,365125.0],["2014-01-10",38.7239,39.0278,38.0535,38.3107,317975.0],["2014-01-13",38.186,38.5134,36.3231,36.4712,394220.0],["2014-01-14",36.6427,37.3754,36.4868,37.2351,202285.0],["2014-01-15",37.4144,37.5625,36.9077,37.1571,297620.0],["2014-01-16",36.9778,38.4354,36.9778,38.0067,345575.0],["2014-01-17",37.8431,38.2562,37.6014,38.0613,263465.0],["2014-01-21",38.4277,38.4277,36.9233,37.4611,228390.0],["2014-01-22",37.5391,37.6794,37.1026,37.578,179745.0],["2014-01-23",37.3442,37.5235,36.8064,37.4144,266110.0],["2014-01-24",37.0714,37.5157,36.518,36.6583,304520.0],["2014-01-27",36.6894,37.2351,36.1048,36.2841,399280.0],["2014-01-28",36.2452,36.5258,36.214,36.479,350635.0],["2014-01-29",36.0659,36.2841,35.3332,35.5436,302450.0],["2014-01-30",35.9334,36.2763,35.5592,36.0425,307740.0],["2014-01-31",35.3332,36.3309,35.2708,35.3488,306475.0],["2014-02-03",35.1773,35.832,33.86,34.3199,545790.0],["2014-02-04",34.4056,34.5615,32.0282,34.1874,372600.0],["2014-02-05",33.9925,34.3277,33.1429,33.5482,359030.0],["2014-02-06",33.6729,35.3644,33.6729,35.2708,444360.0],["2014-02-07",35.4579,35.8554,34.9668,35.7931,250930.0],["2014-02-10",35.6528,35.8554,35.1929,35.5514,255990.0],["2014-02-11",35.6372,36.4478,35.4267,36.2452,439645.0],["2014-02-12",36.2062,36.5413,35.3721,35.832,265765.0],["2014-02-13",35.4189,36.783,35.1149,36.5102,463450.0],["2014-02-14",39.8463,40.5244,37.5936,38.2406,2360375.0],["2014-02-18",38.5446,39.4565,38.3887,38.9655,1008665.0],["2014-02-19",38.7161,39.3786,38.264,38.3809,680800.0],["2014-02-20",38.5478,39.3315,38.5086,38.8848,747615.0],["2014-02-21",39.1277,39.1826,38.1873,38.3597,401235.0],["2014-02-24",38.54,38.8378,38.2657,38.5948,278530.0],["2014-02-25",38.5478,39.6606,38.3362,39.4255,649980.0],["2014-02-26",39.8173,40.2718,39.5352,39.7233,376510.0],["2014-02-27",39.7076,40.4364,39.4568,40.3659,354545.0],["2014-02-28",40.4677,40.8909,40.0994,40.2797,428145.0],["2014-03-03",39.9662,40.3189,39.4412,40.311,369725.0],["2014-03-04",40.8909,41.1652,40.311,40.4756,528310.0],["2014-03-05",40.3345,40.6166,40.0054,40.3659,333845.0],["2014-03-06",40.358,40.4364,39.9897,40.3267,330165.0],["2014-03-07",40.4364,40.5069,39.88,40.4913,256335.0],["2014-03-10",40.4599,40.7028,39.7938,39.88,286580.0],["2014-03-11",39.8879,40.0916,38.924,38.9867,251045.0],["2014-03-12",38.7907,39.112,37.9757,38.6732,287040.0],["2014-03-13",38.9083,39.1982,37.5682,37.6309,310730.0],["2014-03-14",37.5917,38.2265,37.4037,38.0463,247020.0],["2014-03-17",38.4146,38.7045,38.0855,38.3832,236325.0],["2014-03-18",38.3754,39.496,38.0463,39.4647,315905.0],["2014-03-19",39.4647,39.4647,38.0071,38.4694,276690.0],["2014-03-20",38.4381,38.8142,38.0071,38.1716,235980.0],["2014-03-21",38.4459,38.4459,37.7015,37.8895,564420.0],["2014-03-24",37.8895,38.1325,37.2156,37.8895,536935.0],["2014-03-25",38.0933,38.7829,37.9287,38.1795,378235.0],["2014-03-26",38.4616,38.6105,37.6231,37.8582,447695.0],["2014-03-27",37.8503,38.5791,37.6623,38.4459,342010.0],["2014-03-28",38.4303,39.7625,38.2108,38.5321,535210.0],["2014-03-31",38.7359,39.355,38.2892,39.2217,303715.0],["2014-04-01",39.2061,39.7233,38.8534,39.2766,471960.0],["2014-04-02",39.3315,39.4333,38.5478,38.9553,367885.0],["2014-04-03",38.8769,39.1042,38.0228,38.2579,387090.0],["2014-04-04",38.5321,39.0572,38.3127,38.6732,549010.0],["2014-04-07",38.5713,38.7751,37.1059,37.3488,371105.0],["2014-04-08",37.3175,38.4616,37.3175,38.3127,289110.0],["2014-04-09",38.3441,38.7829,37.9444,38.4381,320045.0],["2014-04-10",38.3989,38.4068,36.7219,36.8159,349370.0],["2014-04-11",36.4084,36.957,35.7188,35.8129,396750.0],["2014-04-14",36.0244,36.5416,35.7267,36.0715,351210.0],["2014-04-15",36.1185,36.6279,35.4916,36.3144,302220.0],["2014-04-16",37.2234,39.3785,37.2078,38.9396,863765.0],["2014-04-17",38.9396,39.3001,38.3519,38.7907,529230.0],["2014-04-21",38.8378,39.0572,38.3049,38.8378,227585.0],["2014-04-22",38.8848,39.6606,38.728,39.3471,256105.0],["2014-04-23",39.3158,39.402,38.2265,38.25,224250.0],["2014-04-24",38.4381,38.6418,37.6153,37.9052,243685.0],["2014-04-25",37.7328,37.7328,36.6827,36.8708,227585.0],["2014-04-28",37.1137,37.5447,35.8677,36.5808,272780.0],["2014-04-29",36.7376,36.9805,36.1107,36.3301,435965.0],["2014-04-30",36.0871,36.5182,35.4916,36.3301,406870.0],["2014-05-01",36.2439,36.8081,35.6953,36.4555,779010.0],["2014-05-02",36.3928,36.8081,35.8599,35.8991,544295.0],["2014-05-05",35.617,36.0793,35.4367,35.9147,563730.0],["2014-05-06",35.8599,35.9618,34.6922,34.7001,463795.0],["2014-05-07",34.9117,35.2486,34.2221,34.9822,474835.0],["2014-05-08",35.0527,35.4916,34.1515,34.222,630890.0],["2014-05-09",35.7267,37.294,35.1232,36.8003,735885.0],["2014-05-12",36.9413,38.0149,36.9413,37.7406,574770.0],["2014-05-13",37.7955,38.0776,37.3723,37.5918,793155.0],["2014-05-14",37.6466,37.6466,36.6514,36.6749,495190.0],["2014-05-15",36.399,36.5724,35.5083,36.3202,480930.0],["2014-05-16",36.2965,36.9192,35.9419,36.8877,307280.0],["2014-05-19",36.8956,37.9833,36.6512,37.5183,427340.0],["2014-05-20",37.3212,37.7941,36.5015,36.533,987505.0],["2014-05-21",36.8719,37.1636,36.5724,37.0375,425385.0],["2014-05-22",37.069,37.6444,37.0217,37.4315,482195.0],["2014-05-23",37.5419,38.204,37.4,37.9045,322575.0],["2014-05-27",38.2986,38.3774,37.7941,37.8966,313375.0],["2014-05-28",37.8966,37.8966,37.1557,37.4552,432285.0],["2014-05-29",37.5892,37.6365,36.8798,37.3212,270365.0],["2014-05-30",37.4315,37.471,36.9744,37.3291,310730.0],["2014-06-02",37.3054,37.4394,36.8877,37.3133,257715.0],["2014-06-03",37.1163,37.2187,36.5882,36.6749,287615.0],["2014-06-04",36.7301,37.1951,36.2571,37.1084,266225.0],["2014-06-05",37.2424,38.5744,36.8325,38.4247,429410.0],["2014-06-06",38.4089,38.4562,37.9439,38.1725,320505.0],["2014-06-09",38.0621,38.5744,37.8493,38.2907,198375.0],["2014-06-10",38.1803,38.5902,37.9439,38.401,182160.0],["2014-06-11",38.2276,38.2276,37.1478,37.7074,1912565.0],["2014-06-12",37.3527,39.0158,36.8404,38.9843,2377165.0],["2014-06-13",39.1341,39.1419,37.8099,38.803,1059840.0],["2014-06-16",38.7242,39.1735,38.267,39.0552,717600.0],["2014-06-17",38.9685,39.4572,38.8188,39.2917,582360.0],["2014-06-18",39.3784,39.5518,38.6927,39.473,628245.0],["2014-06-19",39.741,39.741,39.2602,39.5045,831565.0],["2014-06-20",39.5676,39.6622,39.2444,39.473,830185.0],["2014-06-23",39.4809,39.6227,39.1419,39.5518,423545.0],["2014-06-24",39.4099,39.6622,38.8582,38.8582,444130.0],["2014-06-25",38.7478,39.2917,38.6927,39.2208,297160.0],["2014-06-26",39.3311,39.6622,38.7557,39.6464,314870.0],["2014-06-27",39.4178,40.474,39.2838,40.3085,537970.0],["2014-06-30",40.2139,40.7577,39.8356,40.0878,424695.0],["2014-07-01",40.3006,41.1519,40.1036,41.01,395025.0],["2014-07-02",40.9942,41.2386,40.206,40.3715,569940.0],["2014-07-03",40.608,40.6395,39.9223,40.3558,241615.0],["2014-07-07",40.3164,40.6238,39.804,40.3952,388470.0],["2014-07-08",40.2218,40.3636,39.1735,39.8434,463335.0],["2014-07-09",40.0011,40.143,39.3075,39.5912,329935.0],["2014-07-10",38.7636,39.536,38.4326,39.4415,406870.0],["2014-07-11",39.4257,39.4257,38.6375,39.0552,288765.0],["2014-07-14",39.5518,39.5518,38.874,39.0316,226090.0],["2014-07-15",39.0316,39.2286,38.5902,38.6769,245525.0],["2014-07-16",38.9685,39.3469,38.0069,38.4168,237360.0],["2014-07-17",38.2749,38.606,37.3685,37.4394,369955.0],["2014-07-18",37.3843,38.472,37.2739,38.2198,565340.0],["2014-07-21",38.1488,38.5035,37.9833,38.4326,202515.0],["2014-07-22",38.6927,39.2208,38.5508,39.0789,273700.0],["2014-07-23",39.1656,39.3705,38.8661,39.0158,253690.0],["2014-07-24",39.0001,39.5833,38.7084,38.937,213900.0],["2014-07-25",38.5508,39.0868,38.3853,38.8661,349025.0],["2014-07-28",38.8109,39.1656,38.4483,38.74,234025.0],["2014-07-29",38.7163,39.0868,38.3459,38.5272,258290.0],["2014-07-30",38.8424,39.3154,38.6454,39.2208,222870.0],["2014-07-31",38.7873,39.3942,38.472,38.5587,375820.0],["2014-08-01",38.5744,38.7242,37.7232,38.6927,327980.0],["2014-08-04",38.9449,39.3863,38.2276,39.1656,397900.0],["2014-08-05",39.0158,39.6779,38.4483,39.5518,599380.0],["2014-08-06",38.5429,40.6395,37.8808,39.8907,984055.0],["2014-08-07",39.8671,40.2533,39.5912,40.0799,409630.0],["2014-08-08",39.9932,40.8208,39.9932,40.5055,375820.0],["2014-08-11",40.7735,41.6957,40.5134,41.4041,418140.0],["2014-08-12",41.2464,41.5775,40.6868,41.3883,579370.0],["2014-08-13",41.341,42.1686,41.278,42.1213,501055.0],["2014-08-14",42.0247,42.3257,41.8107,42.1831,666540.0],["2014-08-15",42.4525,42.4525,41.9533,42.3178,594550.0],["2014-08-18",42.6031,42.6427,42.1039,42.405,334650.0],["2014-08-19",42.5159,42.5318,42.2544,42.3495,279795.0],["2014-08-20",42.2148,42.2148,41.6602,42.096,230805.0],["2014-08-21",42.1435,42.6031,41.5255,42.405,529920.0],["2014-08-22",42.4367,42.4921,42.0564,42.1197,148925.0],["2014-08-25",42.2069,42.2069,41.6761,42.0722,213095.0],["2014-08-26",42.1752,42.3654,41.6444,41.8345,330855.0],["2014-08-27",41.7394,42.3495,41.7394,42.0801,317515.0],["2014-08-28",42.0326,42.3416,41.5572,41.7949,190325.0],["2014-08-29",42.0088,42.4129,41.6444,42.3495,190785.0],["2014-09-02",42.508,42.7378,42.1514,42.5951,239200.0],["2014-09-03",42.7536,42.7536,41.4304,41.47,280485.0],["2014-09-04",42.611,42.611,40.8124,40.9788,388240.0],["2014-09-05",40.8045,41.2086,40.3766,40.7411,414460.0],["2014-09-08",40.6698,41.4859,40.6698,41.4384,243110.0],["2014-09-09",41.4542,41.5493,40.7173,40.7253,181815.0],["2014-09-10",40.7807,41.0739,40.4083,40.6381,324185.0],["2014-09-11",40.4717,40.9788,40.4717,40.8441,390770.0],["2014-09-12",40.963,41.0976,40.4717,40.6143,177100.0],["2014-09-15",40.6143,40.6143,39.719,39.9646,194695.0],["2014-09-16",39.9488,40.5906,39.6477,40.3608,268755.0],["2014-09-17",40.4559,40.7332,39.9567,40.139,236210.0],["2014-09-18",40.4004,40.8362,40.3925,40.7173,254610.0],["2014-09-19",40.86,41.1214,40.2895,40.7649,460230.0],["2014-09-22",40.5747,40.7173,40.0993,40.4876,207230.0],["2014-09-23",40.2103,40.646,40.1548,40.3212,258290.0],["2014-09-24",40.4955,40.6619,40.1548,40.5272,171925.0],["2014-09-25",40.4796,40.4796,39.4734,39.4813,221835.0],["2014-09-26",39.5447,39.822,39.3308,39.5922,191935.0],["2014-09-29",39.2357,39.7269,38.8395,39.5368,344195.0],["2014-09-30",39.6081,39.6953,39.0535,39.1089,441600.0],["2014-10-01",39.1089,39.5368,38.7286,39.1723,491740.0],["2014-10-02",39.2436,39.8299,38.8554,39.7586,365585.0],["2014-10-03",40.2261,40.5272,39.5526,40.1865,213900.0],["2014-10-06",40.3846,40.6381,39.9726,40.0835,255300.0],["2014-10-07",39.7824,40.0122,38.8554,38.8554,343735.0],["2014-10-08",38.8078,40.2816,38.7603,40.2657,291870.0],["2014-10-09",40.2182,40.4004,39.41,39.4259,381570.0],["2014-10-10",39.1723,39.8379,38.7841,38.7999,238625.0],["2014-10-13",38.9425,39.7269,38.5622,39.0139,213785.0],["2014-10-14",39.6398,40.5351,39.2833,39.7032,632845.0],["2014-10-15",39.2278,40.0597,38.8871,39.2753,655845.0],["2014-10-16",38.6732,39.4734,38.3958,38.9267,570515.0],["2014-10-17",39.4813,39.8141,38.4117,38.6018,439415.0],["2014-10-20",38.3245,39.2674,38.3245,39.0218,309810.0],["2014-10-21",39.307,40.1231,38.9901,39.3783,453330.0],["2014-10-22",39.3704,40.2103,38.9346,38.9901,172270.0],["2014-10-23",39.5051,40.1231,39.204,39.8062,189405.0],["2014-10-24",39.933,40.1944,39.7269,40.139,118910.0],["2014-10-27",40.0359,40.9075,40.0122,40.8045,307625.0],["2014-10-28",41.058,41.6285,40.646,41.5176,276920.0],["2014-10-29",41.6285,41.9137,41.0897,41.375,203205.0],["2014-10-30",41.3354,42.1198,41.066,41.8662,212520.0],["2014-10-31",42.7378,42.9358,42.2624,42.8566,296240.0],["2014-11-03",42.9041,43.3795,42.6902,43.2211,388470.0],["2014-11-04",43.1656,43.6331,42.92,43.1656,289340.0],["2014-11-05",43.6489,43.9025,42.8011,43.0626,367195.0],["2014-11-06",43.2528,44.1956,43.2528,43.8866,382260.0],["2014-11-07",43.9817,44.1719,43.641,44.0292,311880.0],["2014-11-10",44.0926,44.2511,43.744,44.1719,197340.0],["2014-11-11",44.1719,44.6789,43.8549,44.6393,163760.0],["2014-11-12",44.5205,44.6472,44.1798,44.3779,170890.0],["2014-11-13",44.4774,44.6606,44.0075,44.0633,192050.0],["2014-11-14",44.2066,44.9712,43.8642,44.7482,385020.0],["2014-11-17",44.6208,44.8198,43.7368,44.1031,186530.0],["2014-11-18",44.3022,44.6287,44.2624,44.342,224940.0],["2014-11-19",44.4456,44.7243,44.2226,44.5889,713805.0],["2014-11-20",44.358,44.573,44.0792,44.3898,202630.0],["2014-11-21",45.0508,45.2101,44.2465,44.4933,202745.0],["2014-11-24",44.557,44.8278,44.3739,44.7402,280485.0],["2014-11-25",44.7084,45.0189,44.4376,44.9393,278415.0],["2014-11-26",45.0588,45.4649,44.6765,45.3455,273470.0],["2014-11-28",45.5764,45.664,44.9712,45.0269,193775.0],["2014-12-01",45.0349,45.441,44.6685,45.011,367310.0],["2014-12-02",45.003,45.6481,44.9632,45.3693,242420.0],["2014-12-03",45.7914,48.1248,45.7914,48.0452,627440.0],["2014-12-04",47.87,48.4354,46.9939,48.4195,559360.0],["2014-12-05",48.3796,48.6743,48.1726,48.4832,373980.0],["2014-12-08",48.4274,48.4274,46.986,47.0338,571895.0],["2014-12-09",46.5161,48.4115,46.4763,48.2841,600415.0],["2014-12-10",48.2283,48.6106,47.6709,47.8301,345805.0],["2014-12-11",48.1328,48.8176,47.6629,48.0292,285775.0],["2014-12-12",47.424,47.8142,46.5719,46.8506,398590.0],["2014-12-15",47.2169,48.3,47.1691,48.0929,589950.0],["2014-12-16",47.8062,48.9212,47.5036,47.5673,741865.0],["2014-12-17",47.7664,48.3239,47.201,48.3159,478860.0],["2014-12-18",49.0327,49.8211,48.1646,49.6379,398705.0],["2014-12-19",49.6538,50.0918,49.2556,49.8211,689885.0],["2014-12-22",49.9963,50.6732,49.9963,50.6652,260360.0],["2014-12-23",50.9838,51.0077,50.2989,50.6334,415035.0],["2014-12-24",50.8723,50.8723,49.7574,50.267,118795.0],["2014-12-26",50.3148,50.6174,49.7335,50.3865,229540.0],["2014-12-29",50.49,50.6015,49.6061,49.9246,309580.0],["2014-12-30",49.9644,50.2511,49.7972,49.9326,168015.0],["2014-12-31",50.1476,50.2033,49.3512,49.3751,253230.0],["2015-01-02",49.7574,49.8848,48.1805,48.7778,311650.0],["2015-01-05",48.6584,48.8893,47.7903,47.9894,444705.0],["2015-01-06",48.0213,48.2283,47.0736,47.5912,334880.0],["2015-01-07",47.862,48.1407,47.2249,47.7824,336720.0],["2015-01-08",48.2761,48.8495,48.1407,48.7221,500825.0],["2015-01-09",48.7699,49.1442,48.6185,48.7061,331315.0],["2015-01-12",48.9132,49.2636,48.3637,48.9291,324990.0],["2015-01-13",48.9769,49.4468,48.2681,49.1442,369495.0],["2015-01-14",48.5708,49.1919,48.0531,48.6902,277150.0],["2015-01-15",48.961,49.1601,47.2806,47.8142,481390.0],["2015-01-16",47.6231,48.7858,47.4001,48.746,294170.0],["2015-01-20",48.8973,49.0645,47.5594,47.6311,314755.0],["2015-01-21",47.3762,47.9177,46.9541,47.3443,330855.0],["2015-01-22",47.6868,47.8062,47.1293,47.8062,559015.0],["2015-01-23",47.7824,48.2522,47.5992,48.0452,288650.0],["2015-01-26",48.1407,48.1805,47.6072,48.1248,333730.0],["2015-01-27",47.7903,47.7903,46.6436,47.3842,316480.0],["2015-01-28",47.7266,47.8461,46.8904,46.9382,285660.0],["2015-01-29",46.9143,46.9143,46.1896,46.8267,480355.0],["2015-01-30",46.6993,47.1453,45.6481,45.7436,407215.0],["2015-02-02",45.895,46.0383,44.995,46.0224,305325.0],["2015-02-03",46.2772,46.8108,45.7038,46.763,404455.0],["2015-02-04",46.755,47.4081,46.5559,46.7152,251850.0],["2015-02-05",46.986,47.2647,46.7311,47.1373,270135.0],["2015-02-06",47.2806,47.631,46.9223,47.2329,387550.0],["2015-02-09",47.1532,47.9576,46.763,47.3125,602255.0],["2015-02-10",47.5275,47.7983,47.0895,47.6709,305670.0],["2015-02-11",47.5116,47.6549,47.0178,47.4638,187105.0],["2015-02-12",47.639,47.7824,47.0338,47.416,377430.0],["2015-02-13",52.5606,53.5799,51.1351,52.4252,2316905.0],["2015-02-17",52.5845,53.1021,52.5128,52.9588,573620.0],["2015-02-18",52.9429,53.3251,52.6482,53.2773,485185.0],["2015-02-19",53.2797,53.7757,53.1917,53.5437,365585.0],["2015-02-20",53.6637,53.7677,52.6718,53.7197,286810.0],["2015-02-23",53.6877,53.7997,52.7998,53.7277,364665.0],["2015-02-24",53.6637,53.9836,53.1117,53.8956,286005.0],["2015-02-25",53.9596,54.3116,53.2397,53.9196,251390.0],["2015-02-26",53.7836,54.5515,53.3917,54.3196,278760.0],["2015-02-27",54.1756,54.6235,53.6317,53.7916,229425.0],["2015-03-02",53.9596,54.9595,53.8076,54.9035,312800.0],["2015-03-03",54.7915,55.0474,54.0716,54.6715,326025.0],["2015-03-04",54.5355,55.0714,54.2236,54.8555,397785.0],["2015-03-05",55.0155,55.3594,54.2556,55.0155,240235.0],["2015-03-06",54.5915,55.2794,53.9036,54.0316,222640.0],["2015-03-09",54.2796,54.6635,53.9596,54.2956,281635.0],["2015-03-10",53.9596,54.0556,53.1198,53.3437,384100.0],["2015-03-11",53.3837,53.7357,52.8638,53.6157,254840.0],["2015-03-12",53.5917,54.4475,53.2877,54.1916,401120.0],["2015-03-13",54.2316,54.3116,53.6237,53.9436,275540.0],["2015-03-16",54.2476,54.9355,53.8716,54.4475,267260.0],["2015-03-17",54.1516,54.3916,53.6877,54.1756,326830.0],["2015-03-18",53.9836,55.3274,53.6957,55.1674,550850.0],["2015-03-19",55.1754,55.7353,55.0315,55.7034,325450.0],["2015-03-20",56.1273,57.991,55.8153,56.0473,647565.0],["2015-03-23",56.0473,56.4392,55.4954,56.1753,273585.0],["2015-03-24",55.9993,56.6152,55.8633,55.9513,245180.0],["2015-03-25",55.9113,55.9113,53.2957,53.3117,765095.0],["2015-03-26",53.2557,53.9436,52.8478,53.5117,307855.0],["2015-03-27",53.5837,54.2076,53.0238,53.9676,238395.0],["2015-03-30",54.1436,54.7755,53.8476,54.7115,224250.0],["2015-03-31",54.2316,54.2316,52.3919,52.5358,987160.0],["2015-04-01",52.5758,53.2557,52.4479,53.1517,339365.0],["2015-04-02",52.9118,53.9036,52.7918,53.7517,325105.0],["2015-04-06",53.5837,54.8155,53.5837,54.3436,285545.0],["2015-04-07",54.4395,54.7915,53.6637,53.6717,163990.0],["2015-04-08",53.6317,54.4155,53.6317,54.1196,260820.0],["2015-04-09",54.0316,54.3036,53.2077,53.7037,238395.0],["2015-04-10",53.9196,54.6315,53.2957,54.5835,217120.0],["2015-04-13",54.7435,55.3674,54.2556,54.3996,196420.0],["2015-04-14",54.4635,54.8635,53.8636,54.7515,250125.0],["2015-04-15",54.9755,54.9755,54.0876,54.6795,221490.0],["2015-04-16",54.6635,55.6154,54.1196,55.0954,335570.0],["2015-04-17",54.4475,54.5515,53.5197,53.9276,295320.0],["2015-04-20",54.4155,55.8313,54.3196,55.7913,339020.0],["2015-04-21",56.1593,57.0231,55.8793,56.8712,322575.0],["2015-04-22",57.0231,57.0231,56.3193,56.5672,243110.0],["2015-04-23",56.2953,57.0711,55.9993,56.8072,218385.0],["2015-04-24",57.1031,57.4951,56.5752,56.8312,258865.0],["2015-04-27",56.9112,57.1831,55.9593,56.0953,278415.0],["2015-04-28",56.0153,56.5112,55.6394,56.2313,184805.0],["2015-04-29",55.8073,56.5192,55.4474,55.8153,304750.0],["2015-04-30",55.5834,55.8713,54.9195,55.4874,456205.0],["2015-05-01",55.4874,55.9593,54.8155,55.5434,381915.0],["2015-05-04",55.7433,55.8633,54.7595,54.9915,307395.0],["2015-05-05",54.6795,55.2474,53.3997,53.7676,327175.0],["2015-05-06",54.0876,54.1996,53.3837,53.8716,298425.0],["2015-05-07",53.7517,55.1594,53.3517,53.3917,510945.0],["2015-05-08",53.5917,53.5917,51.1921,53.2957,674245.0],["2015-05-11",53.4397,54.6235,53.3357,53.9116,377890.0],["2015-05-12",53.8236,53.8316,52.4159,53.5757,266225.0],["2015-05-13",53.8076,53.9196,52.8958,53.5117,231495.0],["2015-05-14",53.8716,54.1116,53.2557,53.9596,303830.0],["2015-05-15",54.0239,54.4417,53.59,53.9998,232990.0],["2015-05-18",53.9677,54.514,53.7588,54.514,367770.0],["2015-05-19",54.4096,54.6265,53.9757,54.1926,248630.0],["2015-05-20",54.2328,54.2328,53.6864,54.0721,190325.0],["2015-05-21",54.0882,54.4015,53.815,54.3694,302910.0],["2015-05-22",54.2649,54.5944,53.7266,53.7588,171925.0],["2015-05-26",53.5017,53.7025,52.6259,53.0517,410435.0],["2015-05-27",53.2928,53.9596,52.5295,53.8793,346955.0],["2015-05-28",53.6222,54.1926,53.5258,53.9596,284740.0],["2015-05-29",53.7989,54.048,52.9874,53.357,217580.0],["2015-06-01",53.6945,53.6945,52.6982,53.2687,143750.0],["2015-06-02",52.9312,53.815,52.9312,53.3972,153640.0],["2015-06-03",53.4776,54.1043,53.2205,53.9677,470235.0],["2015-06-04",53.7507,54.0239,52.7866,53.2526,199755.0],["2015-06-05",53.2928,53.815,52.891,53.7266,195385.0],["2015-06-08",53.6382,54.2489,53.2606,53.349,246675.0],["2015-06-09",53.1803,53.5017,52.5375,53.1803,162495.0],["2015-06-10",53.6061,54.1685,53.124,54.04,237705.0],["2015-06-11",54.2167,54.6185,53.9837,54.1926,125810.0],["2015-06-12",54.0319,54.3935,53.8873,54.056,164910.0],["2015-06-15",53.9355,54.3212,53.4294,54.2489,287845.0],["2015-06-16",54.0721,55.1969,53.7748,54.8032,223675.0],["2015-06-17",55.0925,55.2291,54.3212,54.7791,102350.0],["2015-06-18",54.7711,55.4701,54.6345,55.2291,239545.0],["2015-06-19",55.2773,55.5103,54.7711,55.0362,316595.0],["2015-06-22",55.3576,55.8477,54.9398,55.8076,275425.0],["2015-06-23",55.9602,56.6351,55.5746,56.4262,283245.0],["2015-06-24",56.37,56.5628,55.5424,55.8718,204125.0],["2015-06-25",55.9843,56.0486,55.4299,55.9763,277265.0],["2015-06-26",56.0245,56.2414,55.6228,56.0406,341320.0],["2015-06-29",55.679,55.8959,54.1766,54.289,357075.0],["2015-06-30",54.6265,55.0845,54.273,54.5863,426420.0],["2015-07-01",54.98,55.2291,54.4738,54.6426,372370.0],["2015-07-02",54.7309,54.7791,53.6382,53.9435,194465.0],["2015-07-06",53.4615,54.1926,53.116,53.574,199755.0],["2015-07-07",53.5981,53.5981,52.0956,53.0276,452525.0],["2015-07-08",52.6741,53.1321,52.3286,52.658,323610.0],["2015-07-09",53.2124,53.5016,52.2643,52.9794,255760.0],["2015-07-10",53.582,53.7507,52.875,53.6945,200905.0],["2015-07-13",54.1766,54.8032,54.1043,54.2489,347300.0],["2015-07-14",54.289,55.3416,53.9194,55.2291,218040.0],["2015-07-15",55.1086,55.6951,54.6426,55.454,192280.0],["2015-07-16",55.7834,56.137,55.5344,55.7031,230000.0],["2015-07-17",55.8477,56.6431,55.8477,56.137,162495.0],["2015-07-20",56.4342,56.5387,55.7674,56.378,209760.0],["2015-07-21",56.2816,56.603,55.3898,55.7835,146970.0],["2015-07-22",55.4701,56.153,55.2933,56.153,162495.0],["2015-07-23",56.3137,56.5146,55.2612,55.5344,199065.0],["2015-07-24",55.4058,55.9763,54.4015,54.7631,149500.0],["2015-07-27",54.3774,54.5381,53.7106,54.3292,218500.0],["2015-07-28",54.6506,54.8514,53.3249,54.6747,254610.0],["2015-07-29",54.6506,55.6067,54.3453,55.4942,239430.0],["2015-07-30",55.1809,56.2655,54.7711,56.1611,308315.0],["2015-07-31",56.2816,57.0931,56.0245,56.5628,332925.0],["2015-08-03",56.6592,56.9485,55.4862,56.0888,239660.0],["2015-08-04",55.9522,56.4262,55.4781,56.0164,199640.0],["2015-08-05",57.5912,59.8168,56.6913,59.6802,937250.0],["2015-08-06",59.5998,60.1944,58.4188,59.2061,538085.0],["2015-08-07",58.7964,59.6882,57.8965,59.5436,253230.0],["2015-08-10",60.0257,60.7568,59.7445,60.3631,454940.0],["2015-08-11",59.9533,60.564,59.3427,59.7605,271055.0],["2015-08-12",59.2543,59.4793,58.4589,59.3267,237130.0],["2015-08-13",59.2847,59.2847,58.6151,58.8006,198030.0],["2015-08-14",58.5666,59.1879,58.2439,59.0991,211140.0],["2015-08-17",58.5344,60.0593,58.1068,59.5187,315790.0],["2015-08-18",59.3896,59.6397,58.7603,58.9459,239660.0],["2015-08-19",58.6312,59.3008,57.8244,58.8894,140530.0],["2015-08-20",58.3649,58.6554,57.2838,57.3564,269330.0],["2015-08-21",56.2188,57.8647,55.6056,56.122,328210.0],["2015-08-24",53.3223,56.2107,51.8378,53.2901,610420.0],["2015-08-25",55.2264,55.654,53.161,53.282,327750.0],["2015-08-26",54.5245,54.6939,52.6204,54.5729,557405.0],["2015-08-27",55.1942,55.8961,54.6859,55.8396,294860.0],["2015-08-28",55.4281,56.4205,54.9763,56.243,295665.0],["2015-08-31",55.8073,56.2107,55.3232,56.1381,343965.0],["2015-09-01",54.8876,55.9203,53.7258,53.8952,403765.0],["2015-09-02",54.7504,54.7504,53.4192,53.9194,467015.0],["2015-09-03",54.0324,55.2587,53.8549,54.9118,416760.0],["2015-09-04",54.105,54.5568,53.5805,53.992,148580.0],["2015-09-08",54.6939,55.3313,54.3147,55.291,221030.0],["2015-09-09",55.5653,55.8235,54.6133,54.6859,161345.0],["2015-09-10",54.5326,55.0247,54.4035,54.815,301645.0],["2015-09-11",54.5245,56.1785,54.5164,56.1301,290835.0],["2015-09-14",56.1543,56.1785,55.533,55.7267,290145.0],["2015-09-15",55.7589,56.3237,55.5734,56.0897,170085.0],["2015-09-16",56.1139,57.1789,55.7831,57.0418,268180.0],["2015-09-17",56.8965,57.8566,56.6142,57.0095,166290.0],["2015-09-18",56.8804,57.429,56.4528,56.6626,470350.0],["2015-09-21",57.2596,57.5904,56.5012,56.9449,269675.0],["2015-09-22",56.4044,56.5496,55.7025,56.1462,344195.0],["2015-09-23",56.1865,56.7674,55.7751,56.477,207345.0],["2015-09-24",56.1139,56.711,55.6379,56.6706,311535.0],["2015-09-25",57.3968,57.6791,56.5254,57.6388,485760.0],["2015-09-28",57.4613,57.5339,55.7105,56.2269,289915.0],["2015-09-29",56.2188,56.9449,55.6621,56.1865,321655.0],["2015-09-30",56.7997,57.3161,56.1543,57.1628,458735.0],["2015-10-01",57.066,57.1628,55.7912,56.2107,351900.0],["2015-10-02",55.6379,57.6791,54.8795,57.6791,284395.0],["2015-10-05",58.5424,60.6482,58.4618,60.4546,490935.0],["2015-10-06",60.6159,61.6003,58.9055,61.4147,541305.0],["2015-10-07",61.7858,62.4474,60.9951,62.399,496455.0],["2015-10-08",62.1408,63.0203,61.8988,62.4555,320045.0],["2015-10-09",62.3022,62.8992,61.7616,62.5604,289915.0],["2015-10-12",62.9396,63.3026,62.5846,63.1171,240925.0],["2015-10-13",63.0525,63.4963,61.8826,61.9311,233335.0],["2015-10-14",62.0037,62.1247,60.0512,60.3093,602485.0],["2015-10-15",60.3094,60.382,58.9943,59.6801,730020.0],["2015-10-16",59.7043,60.0673,59.4541,59.7043,354545.0],["2015-10-19",59.5106,61.0516,59.3573,60.027,464715.0],["2015-10-20",59.9463,60.0915,59.2524,59.4622,230230.0],["2015-10-21",59.7849,59.7849,58.0745,58.3488,272550.0],["2015-10-22",58.5989,60.1964,58.4214,60.148,337065.0],["2015-10-23",60.8499,61.1565,60.269,60.8822,343620.0],["2015-10-26",60.7612,61.3179,60.4869,61.1484,369840.0],["2015-10-27",60.7854,61.1727,60.6966,61.0597,307395.0],["2015-10-28",61.1565,62.8185,60.8499,62.8024,412390.0],["2015-10-29",62.399,62.8185,62.1328,62.4474,296700.0],["2015-10-30",62.4878,62.867,61.9956,62.5684,381455.0],["2015-11-02",62.5362,63.698,62.2699,63.2865,317515.0],["2015-11-03",63.5044,64.5774,62.8992,64.2305,489670.0],["2015-11-04",65.1745,66.1104,62.52,62.9719,871355.0],["2015-11-05",63.1816,64.3434,61.3582,62.0037,460115.0],["2015-11-06",61.8665,63.4721,61.3824,63.3672,362365.0],["2015-11-09",63.1332,63.3188,61.9795,63.0445,285315.0],["2015-11-10",62.867,63.7222,62.5442,63.6818,245985.0],["2015-11-11",63.7464,64.3596,63.5124,63.7383,225745.0],["2015-11-12",63.1978,64.2708,62.9315,63.1251,237820.0],["2015-11-13",62.7728,63.3155,62.23,62.2624,248285.0],["2015-11-16",62.0923,63.8178,61.8331,63.7286,361100.0],["2015-11-17",63.6476,64.4982,62.9834,63.8178,232530.0],["2015-11-18",63.9636,65.6728,63.5423,65.5027,505885.0],["2015-11-19",65.2516,65.5837,64.6197,65.3893,254725.0],["2015-11-20",65.8267,66.3047,65.4298,65.8672,284165.0],["2015-11-23",66.0617,66.0617,64.4658,65.5837,371105.0],["2015-11-24",64.9276,65.5027,64.2066,64.8141,380995.0],["2015-11-25",65.0734,65.5513,64.7737,65.0977,197570.0],["2015-11-27",65.0005,65.77,64.806,65.3974,96715.0],["2015-11-30",65.6647,65.9077,64.9438,65.1868,323035.0],["2015-12-01",65.5918,65.7295,64.7169,65.4217,266455.0],["2015-12-02",65.4217,66.4019,64.6926,64.8141,400430.0],["2015-12-03",64.8465,65.6728,64.3605,64.9032,274850.0],["2015-12-04",64.8628,65.8187,64.8304,65.5351,358915.0],["2015-12-07",65.5594,65.9807,64.7736,65.1625,363170.0],["2015-12-08",64.6602,64.9762,64.1904,64.5468,492660.0],["2015-12-09",64.4091,65.2192,63.599,63.8178,544180.0],["2015-12-10",64.8384,65.6647,64.4577,65.0086,881705.0],["2015-12-11",64.0446,65.2192,62.4082,62.7728,7922695.0],["2015-12-14",62.6837,63.5018,61.2822,62.9267,583740.0],["2015-12-15",63.5342,64.2309,62.4973,62.6107,755435.0],["2015-12-16",63.0806,63.5099,61.7278,62.87,378235.0],["2015-12-17",63.1535,63.7935,62.392,62.4163,254150.0],["2015-12-18",62.4163,63.5666,62.068,62.2462,1184155.0],["2015-12-21",62.5864,63.8907,62.2867,63.8421,528540.0],["2015-12-22",64.0527,65.1706,63.9636,64.8385,381110.0],["2015-12-23",65.3731,65.851,64.7898,65.5756,289915.0],["2015-12-24",65.446,66.0779,65.1463,65.7376,117760.0],["2015-12-28",65.4703,66.8312,65.2111,66.7583,542915.0],["2015-12-29",67.2606,68.1679,66.41,67.779,410090.0],["2015-12-30",67.5846,67.9734,67.293,67.6332,328900.0],["2015-12-31",67.3011,68.0301,66.6692,66.6854,398705.0],["2016-01-04",65.6566,65.8834,64.6116,65.2192,694600.0],["2016-01-05",65.3731,66.086,64.5387,64.6278,780850.0],["2016-01-06",63.9069,65.1868,63.9069,64.5549,465290.0],["2016-01-07",63.3641,63.9231,61.9222,62.3434,516925.0],["2016-01-08",62.3677,63.2021,61.906,61.987,856060.0],["2016-01-11",62.0437,62.8538,61.5009,62.4406,520835.0],["2016-01-12",63.113,63.5667,62.1814,63.2426,386170.0],["2016-01-13",63.5747,63.5909,59.419,59.6135,876070.0],["2016-01-14",59.7431,61.8169,58.5685,61.4118,498295.0],["2016-01-15",59.8808,61.2093,58.293,59.8727,686550.0],["2016-01-19",60.4397,60.699,58.293,58.9006,569595.0],["2016-01-20",58.2201,60.2129,56.4299,58.9735,609730.0],["2016-01-21",59.3218,60.4154,58.0743,58.2201,342010.0],["2016-01-22",59.0869,59.5082,58.8844,59.2246,521180.0],["2016-01-25",59.0302,59.8889,58.2768,58.5685,339480.0],["2016-01-26",58.9654,59.5649,58.3902,58.9411,367310.0],["2016-01-27",58.7872,58.9087,55.6117,56.2921,611915.0],["2016-01-28",56.8187,57.5559,55.9924,56.6486,437115.0],["2016-01-29",56.8511,58.771,56.8349,58.7386,517385.0],["2016-02-01",58.3254,59.0707,57.8475,58.528,384675.0],["2016-02-02",57.7827,60.3668,57.3209,57.5073,423545.0],["2016-02-03",58.0743,60.6018,55.3687,57.7179,509795.0],["2016-02-04",57.4587,60.6666,56.0491,57.1346,452640.0],["2016-02-05",56.7377,59.8727,54.0644,54.113,550965.0],["2016-02-08",53.627,54.5181,51.8691,52.8898,589490.0],["2016-02-09",51.9339,53.2382,50.8889,51.4479,729330.0],["2016-02-10",51.6261,53.5379,51.5613,51.9583,588570.0],["2016-02-11",58.5685,61.6062,54.0887,60.464,2227665.0],["2016-02-12",60.7557,62.0356,57.6288,58.5685,729790.0],["2016-02-16",59.4352,60.8853,58.9897,60.0995,481850.0],["2016-02-17",60.6342,61.509,60.0266,61.104,710010.0],["2016-02-18",61.5738,61.5738,58.5523,58.6738,628130.0],["2016-02-19",58.5639,58.8162,57.3922,58.6778,718060.0],["2016-02-22",58.9382,61.1678,58.2222,60.0612,586730.0],["2016-02-23",60.2076,60.2158,58.1977,58.2873,419060.0],["2016-02-24",57.4654,58.5232,56.9202,58.2384,536935.0],["2016-02-25",58.0513,58.7511,57.205,58.6697,389505.0],["2016-02-26",59.0033,59.2881,58.4907,58.9789,382490.0],["2016-02-29",58.9789,59.7682,58.1489,59.4672,756470.0],["2016-03-01",60.0612,61.412,59.8008,61.1516,785910.0],["2016-03-02",60.9726,61.1109,59.0359,59.9554,501975.0],["2016-03-03",59.9473,60.0286,57.7339,59.8252,637905.0],["2016-03-04",59.8008,60.8179,59.0684,60.4111,500595.0],["2016-03-07",59.3695,60.5331,58.5558,58.9871,649980.0],["2016-03-08",58.4581,59.2393,58.1652,58.4581,667805.0],["2016-03-09",58.7999,58.7999,56.0088,57.7665,1598845.0],["2016-03-10",57.7014,57.7095,45.1049,46.3011,12230940.0],["2016-03-11",46.9276,49.0108,45.2432,47.2938,6777525.0],["2016-03-14",46.8463,48.6527,46.3255,47.8553,2091965.0],["2016-03-15",47.4321,47.7576,46.3906,46.8625,1303180.0],["2016-03-16",46.6428,48.1319,46.6428,47.9692,1115155.0],["2016-03-17",48.1564,49.027,47.6274,48.6934,912295.0],["2016-03-18",48.8724,50.1093,48.0099,49.6699,1378620.0],["2016-03-21",49.4665,50.8986,49.4665,49.8489,861810.0],["2016-03-22",49.1979,50.0442,48.7016,48.7585,724155.0],["2016-03-23",48.8643,48.8643,48.0831,48.1889,552345.0],["2016-03-24",48.1157,48.7341,47.896,48.2703,403190.0],["2016-03-28",48.2459,49.3525,48.0994,48.8236,642735.0],["2016-03-29",48.6609,50.207,48.4737,49.8082,645840.0],["2016-03-30",50.0279,50.5243,48.8399,49.6292,613985.0],["2016-03-31",49.7024,51.0532,49.4746,50.1093,675050.0],["2016-04-01",50.7359,51.2322,49.857,50.2639,478975.0],["2016-04-04",50.2232,50.2965,49.2223,49.9059,669300.0],["2016-04-05",49.6536,50.1174,49.3119,49.5397,397900.0],["2016-04-06",49.735,50.4999,48.9782,50.2314,314985.0],["2016-04-07",49.9791,50.1907,48.4412,48.8317,546825.0],["2016-04-08",49.3444,49.8652,48.9131,49.2712,303255.0],["2016-04-11",49.1328,49.8652,48.8236,48.8317,330740.0],["2016-04-12",48.8073,49.2061,48.3598,49.1735,415265.0],["2016-04-13",49.5722,50.2883,49.1491,50.207,429985.0],["2016-04-14",50.2395,50.3371,49.5804,50.1825,414575.0],["2016-04-15",50.0035,50.7521,49.7187,50.7115,441600.0],["2016-04-18",50.4592,51.7042,50.0686,51.4926,447925.0],["2016-04-19",51.8995,52.0297,51.2078,51.7449,417220.0],["2016-04-20",51.9239,53.0713,51.2973,52.3796,468050.0],["2016-04-21",52.461,53.0224,51.517,51.7205,536015.0],["2016-04-22",51.4438,52.2006,50.4511,52.0948,560510.0],["2016-04-25",51.8995,51.8995,50.4348,50.6626,458275.0],["2016-04-26",50.8905,51.3299,50.4592,51.0125,369725.0],["2016-04-27",50.9637,52.2413,50.7196,51.3299,329590.0],["2016-04-28",51.4031,52.2738,50.923,51.753,496110.0],["2016-04-29",51.6635,51.9076,51.0614,51.6879,461265.0],["2016-05-02",51.6147,52.225,51.3136,52.1518,340515.0],["2016-05-03",51.8507,52.0867,51.0776,51.7042,786945.0],["2016-05-04",51.3218,51.7042,50.744,51.2404,688275.0],["2016-05-05",51.2648,51.8425,50.6708,51.3787,873540.0],["2016-05-06",52.2331,53.8036,51.1183,52.583,855255.0],["2016-05-09",52.461,52.7946,51.81,51.8588,577415.0],["2016-05-10",52.1843,53.5758,52.0053,53.527,433205.0],["2016-05-11",53.6002,53.6002,52.4935,52.7132,464830.0],["2016-05-12",53.0306,53.0306,50.9637,51.8344,759805.0],["2016-05-13",51.9971,51.9971,50.4917,50.9067,601910.0],["2016-05-16",50.9518,51.7535,50.4854,51.4753,379615.0],["2016-05-17",51.2054,51.8026,50.8372,50.9108,361445.0],["2016-05-18",50.9272,51.9989,50.3954,51.9089,433435.0],["2016-05-19",51.5081,51.9171,50.69,51.0827,362595.0],["2016-05-20",51.459,52.1871,50.8945,51.9171,352015.0],["2016-05-23",52.1135,52.4162,51.7862,51.9008,335800.0],["2016-05-24",52.2444,53.9215,52.2444,53.7251,399855.0],["2016-05-25",53.8315,53.8315,53.0461,53.3815,345920.0],["2016-05-26",53.6597,54.2569,53.2588,54.0851,472765.0],["2016-05-27",54.2651,55.0259,54.216,54.805,325335.0],["2016-05-31",55.1159,55.4513,54.3633,54.7887,663895.0],["2016-06-01",54.3714,55.2305,54.3469,55.165,217350.0],["2016-06-02",54.9768,55.6559,54.8541,55.5086,413080.0],["2016-06-03",55.165,55.3777,54.4696,55.1895,301070.0],["2016-06-06",54.8214,55.615,54.7723,55.5577,276575.0],["2016-06-07",55.4677,56.0649,55.2386,55.8768,432285.0],["2016-06-08",55.7704,55.9749,55.2468,55.8359,300725.0],["2016-06-09",55.4104,55.8604,55.3941,55.7459,457700.0],["2016-06-10",55.0096,55.0096,53.3815,53.6842,428835.0],["2016-06-13",53.4224,54.6005,53.2915,54.0851,420900.0],["2016-06-14",53.9788,54.5596,53.8069,54.5514,354545.0],["2016-06-15",54.5514,54.9278,54.1833,54.2651,267605.0],["2016-06-16",54.0606,54.0606,53.0543,53.6024,478400.0],["2016-06-17",53.7251,53.8969,52.228,52.4325,811555.0],["2016-06-20",53.2588,54.2733,52.5389,53.5452,449420.0],["2016-06-21",53.7088,53.8397,52.588,53.0052,631925.0],["2016-06-22",53.2425,53.766,52.727,53.2097,790510.0],["2016-06-23",53.8969,54.1342,52.768,53.7906,576610.0],["2016-06-24",52.0235,53.3815,51.0254,52.2607,959330.0],["2016-06-27",51.688,51.688,49.0865,49.1192,867330.0],["2016-06-28",49.7082,50.06,49.3074,49.6182,858705.0],["2016-06-29",49.9209,50.6572,49.8309,50.4527,532795.0],["2016-06-30",50.7309,51.7126,50.1909,51.6799,629625.0],["2016-07-01",51.7535,52.2771,51.5899,51.8026,591445.0],["2016-07-05",51.3444,52.1462,50.4854,50.6327,586155.0],["2016-07-06",50.51,51.1481,49.9946,50.9845,526355.0],["2016-07-07",51.2217,51.7944,50.3627,50.7145,341320.0],["2016-07-08",51.6635,52.5798,51.2463,52.4652,637330.0],["2016-07-11",52.3671,53.4143,52.3671,53.2588,792810.0],["2016-07-12",53.5533,54.4696,53.2016,54.0687,657570.0],["2016-07-13",54.4287,54.4287,53.9133,53.9706,467130.0],["2016-07-14",54.5841,54.6905,54.0769,54.1751,273125.0],["2016-07-15",54.5514,54.5514,54.0033,54.0524,259325.0],["2016-07-18",54.2078,54.9359,54.1587,54.3633,242075.0],["2016-07-19",54.036,54.3305,53.1934,53.7006,454250.0],["2016-07-20",54.1096,54.7396,53.9378,54.4451,334535.0],["2016-07-21",54.5923,54.6169,53.4961,53.5779,397785.0],["2016-07-22",53.5042,54.0606,53.3815,53.8806,258635.0],["2016-07-25",53.8642,53.8806,53.4061,53.766,314755.0],["2016-07-26",53.6188,54.1833,53.2015,53.7497,435620.0],["2016-07-27",53.9215,54.4942,53.7579,54.306,322690.0],["2016-07-28",54.306,54.805,54.0442,54.6987,399510.0],["2016-07-29",54.6741,54.7969,53.6352,54.6823,538545.0],["2016-08-01",54.5596,55.8768,54.4451,55.5332,619850.0],["2016-08-02",55.4923,55.9749,54.3142,55.3041,676315.0],["2016-08-03",55.4841,56.4085,54.8623,55.345,735655.0],["2016-08-04",57.1857,58.012,55.3859,56.6294,1431750.0],["2016-08-05",56.7685,57.2675,56.3185,57.0303,543260.0],["2016-08-08",57.1857,57.2348,56.384,56.474,418255.0],["2016-08-09",56.474,56.6785,56.204,56.4249,283475.0],["2016-08-10",56.6212,56.6294,56.0077,56.2367,400430.0],["2016-08-11",56.5803,56.5803,55.2714,56.3513,627670.0],["2016-08-12",56.1222,56.5967,55.6804,55.705,270595.0],["2016-08-15",55.7173,56.3587,55.7173,56.0133,175950.0],["2016-08-16",55.7831,56.0133,55.2733,55.3637,396635.0],["2016-08-17",55.1993,55.6351,53.6616,53.6863,440910.0],["2016-08-18",53.7849,54.3523,53.456,53.9247,284050.0],["2016-08-19",53.7603,54.599,53.6863,54.1632,267720.0],["2016-08-22",54.2865,54.6648,53.7767,54.2125,241960.0],["2016-08-23",54.5497,55.0101,54.3688,54.6237,354200.0],["2016-08-24",54.4757,54.9197,54.2783,54.8457,253115.0],["2016-08-25",54.6319,55.2404,54.6319,55.1088,330280.0],["2016-08-26",55.2321,55.8406,55.2157,55.6186,234945.0],["2016-08-29",55.7995,56.1695,55.6104,55.7502,248400.0],["2016-08-30",55.7748,56.1202,55.5117,56.0051,225745.0],["2016-08-31",57.0083,57.403,55.6351,56.0544,744855.0],["2016-09-01",56.1038,56.7451,55.413,56.7451,540270.0],["2016-09-02",56.6218,57.1398,56.2024,56.7205,359605.0],["2016-09-06",56.7369,57.1645,56.3751,56.8931,407560.0],["2016-09-07",56.9178,57.4934,56.8603,57.477,418485.0],["2016-09-08",57.4605,57.8305,57.1398,57.551,334075.0],["2016-09-09",57.0411,57.222,55.9393,55.9393,503700.0],["2016-09-12",55.6515,56.9507,54.9361,56.9425,307395.0],["2016-09-13",56.1778,56.6053,55.3062,55.5528,351325.0],["2016-09-14",55.7913,56.6053,55.7831,56.0133,340630.0],["2016-09-15",56.1695,56.3998,55.6844,56.1613,360065.0],["2016-09-16",56.2435,56.3916,55.6351,56.0051,704950.0],["2016-09-19",56.0791,56.3751,55.0184,55.2157,243455.0],["2016-09-20",55.3473,55.9064,54.5825,54.599,220340.0],["2016-09-21",54.8621,55.0677,54.1221,54.8292,283820.0],["2016-09-22",55.0184,55.7091,55.0184,55.5939,314640.0],["2016-09-23",55.3144,55.7913,54.6401,54.7552,271860.0],["2016-09-26",54.5661,54.7306,53.9576,54.2619,246905.0],["2016-09-27",54.2454,55.1088,54.0563,54.9279,302105.0],["2016-09-28",55.1088,55.4788,54.673,55.4706,176180.0],["2016-09-29",55.1746,55.4295,54.2372,54.2701,277840.0],["2016-09-30",54.599,55.0513,54.0152,54.7717,240580.0],["2016-10-03",54.4016,54.821,53.8836,53.9576,301185.0],["2016-10-04",54.1879,54.377,53.6534,53.7027,250355.0],["2016-10-05",53.8918,54.5661,53.5712,54.155,304405.0],["2016-10-06",54.2783,54.5661,53.7274,54.3112,537625.0],["2016-10-07",54.1139,54.229,52.9462,53.2258,269100.0],["2016-10-10",53.2998,54.155,53.2998,53.9412,254955.0],["2016-10-11",53.8836,53.8836,52.42,52.7407,222295.0],["2016-10-12",52.938,53.2669,52.6667,53.234,279335.0],["2016-10-13",52.7735,52.7735,51.7704,51.8773,264270.0],["2016-10-14",51.9184,52.3295,51.4332,51.869,324530.0],["2016-10-17",51.9019,53.1189,51.8279,53.0367,395715.0],["2016-10-18",53.5711,53.8672,52.9873,53.1353,546480.0],["2016-10-19",53.0367,53.4807,52.9709,52.9791,298655.0],["2016-10-20",52.9627,52.9627,51.5155,51.5484,366850.0],["2016-10-21",54.4757,55.4788,53.234,55.4542,1134475.0],["2016-10-24",56.2435,58.0361,55.9804,57.9128,1050065.0],["2016-10-25",57.8059,58.0772,57.0412,58.0526,783495.0],["2016-10-26",57.9621,59.1626,57.7894,58.587,716105.0],["2016-10-27",58.9653,59.0475,56.7287,57.5263,723580.0],["2016-10-28",57.5016,58.6528,57.3618,58.2992,409400.0],["2016-10-31",58.5706,59.0064,58.0279,58.5048,599955.0],["2016-11-01",58.5377,58.6199,57.3372,57.9868,653660.0],["2016-11-02",58.9571,58.9571,55.265,55.5364,781080.0],["2016-11-03",55.4459,56.0298,54.747,55.8077,573620.0],["2016-11-04",56.0873,56.4573,55.7502,55.8324,397440.0],["2016-11-07",57.0905,57.2549,56.6465,56.9671,385940.0],["2016-11-08",56.8685,57.3536,56.3833,56.9754,269330.0],["2016-11-09",56.3669,58.6446,55.9064,58.5295,405720.0],["2016-11-10",58.9159,59.4751,56.9178,57.5674,663895.0],["2016-11-11",57.5345,59.73,57.2385,59.656,553955.0],["2016-11-14",60.0589,60.5934,59.3271,60.174,639975.0],["2016-11-15",60.7989,61.1361,59.9027,60.6263,543260.0],["2016-11-16",60.6469,61.2501,60.1346,61.2005,604095.0],["2016-11-17",61.5889,61.7789,60.8865,61.6302,300265.0],["2016-11-18",61.8037,61.8285,61.2666,61.531,278070.0],["2016-11-21",61.8285,61.9524,60.5478,61.6467,303025.0],["2016-11-22",61.9524,62.4482,57.9533,62.316,313030.0],["2016-11-23",61.9111,62.6382,61.6384,62.6217,150880.0],["2016-11-25",62.7539,63.2579,62.6299,63.2083,87975.0],["2016-11-28",62.9522,63.4397,62.6217,62.9852,346725.0],["2016-11-29",63.043,63.7371,62.82,63.2413,239315.0],["2016-11-30",63.3405,64.2659,60.1016,60.7378,648485.0],["2016-12-01",60.8204,61.4897,60.019,61.1427,562120.0],["2016-12-02",60.9031,61.9194,60.2421,61.8285,328670.0],["2016-12-05",61.8367,63.8197,61.8367,63.2166,506920.0],["2016-12-06",64.018,65.2657,63.2083,65.2326,471500.0],["2016-12-07",65.34,65.9349,64.1667,64.7369,680225.0],["2016-12-08",64.8939,66.6538,64.332,66.5794,601565.0],["2016-12-09",66.9843,67.7692,66.5546,66.8438,388240.0],["2016-12-12",67.1661,67.1661,65.2161,65.7366,570860.0],["2016-12-13",65.9102,67.257,65.7862,66.5298,410435.0],["2016-12-14",66.3563,67.1826,65.1665,66.7364,464715.0],["2016-12-15",66.2324,67.7362,66.2324,67.3726,422625.0],["2016-12-16",67.6701,67.9345,66.4803,66.5712,1028330.0],["2016-12-19",66.9016,68.0832,66.6538,67.8518,330855.0],["2016-12-20",67.9179,68.9921,67.4883,68.9673,386630.0],["2016-12-21",68.6864,68.8351,67.7857,68.0336,446200.0],["2016-12-22",68.3063,68.3063,66.3976,66.4803,613525.0],["2016-12-23",66.4803,67.5048,66.1167,67.1908,434470.0],["2016-12-27",67.2652,68.5459,66.2902,68.2485,246330.0],["2016-12-28",68.4468,68.4468,67.6784,67.8684,210450.0],["2016-12-29",67.8849,68.6368,67.3891,67.5544,357880.0],["2016-12-30",67.6783,67.8353,66.9347,67.5874,248400.0],["2017-01-03",68.2071,68.5128,67.5792,68.141,353740.0],["2017-01-04",68.3228,69.5705,68.1162,69.3143,413310.0],["2017-01-05",69.1738,69.463,67.9345,69.2647,581210.0],["2017-01-06",69.4052,70.1488,68.0997,68.9342,463220.0],["2017-01-09",69.4052,69.9753,68.7855,69.43,534060.0],["2017-01-10",69.6861,70.3554,69.4052,69.9505,347990.0],["2017-01-11",69.7357,69.8679,69.0664,69.744,502090.0],["2017-01-12",69.9175,69.9175,68.2732,69.8679,366390.0],["2017-01-13",70.0166,71.8178,69.9588,71.3717,483920.0],["2017-01-17",71.4047,71.4626,70.3306,70.9833,566835.0],["2017-01-18",71.1816,71.9996,70.752,71.8509,473340.0],["2017-01-19",71.7435,71.8344,70.1075,70.4215,469660.0],["2017-01-20",70.6776,71.5039,70.6776,71.3469,604785.0],["2017-01-23",71.3469,71.5121,69.9009,70.2314,339020.0],["2017-01-24",70.0662,72.0079,70.0579,71.4626,636755.0],["2017-01-25",70.7355,71.3469,69.116,69.8514,573505.0],["2017-01-26",69.744,70.3141,69.1408,69.4217,479895.0],["2017-01-27",69.6283,70.0084,69.0416,69.8679,218155.0],["2017-01-30",69.6944,70.1406,67.8105,69.1325,374210.0],["2017-01-31",68.7938,69.5291,68.4633,69.2482,258635.0],["2017-02-01",69.8431,69.8844,68.645,68.8847,399050.0],["2017-02-02",68.6698,69.1491,67.9097,68.9508,377545.0],["2017-02-03",69.3226,70.5702,69.3226,69.901,245985.0],["2017-02-06",70.0001,70.1323,69.4382,69.744,201940.0],["2017-02-07",69.7192,70.628,69.7192,70.2066,299000.0],["2017-02-08",69.9257,69.9257,69.0499,69.3969,341090.0],["2017-02-09",69.4548,70.8759,69.3722,70.7107,735425.0],["2017-02-10",74.5527,75.0898,71.3634,71.5204,848815.0],["2017-02-13",71.6443,71.6443,69.306,69.6117,621345.0],["2017-02-14",69.4878,69.9836,68.3393,69.0003,575115.0],["2017-02-15",68.7525,69.2317,68.2898,69.1325,460345.0],["2017-02-16",69.0665,69.6531,68.8434,69.6448,588455.0],["2017-02-17",69.8232,70.0473,67.7818,68.3046,439875.0],["2017-02-21",68.4789,68.6697,67.4499,68.0308,438265.0],["2017-02-22",67.9893,68.454,67.6739,68.2216,314410.0],["2017-02-23",68.4789,68.7776,66.9188,67.6324,332695.0],["2017-02-24",67.4831,68.7029,67.3337,68.678,265765.0],["2017-02-27",68.6282,69.151,68.1801,69.0017,401810.0],["2017-02-28",68.761,69.4166,67.5246,67.566,589605.0],["2017-03-01",68.3876,69.3502,68.1138,68.7693,786025.0],["2017-03-02",68.7776,68.8772,67.4914,67.5743,464945.0],["2017-03-03",67.7237,68.5619,67.5577,68.3212,302105.0],["2017-03-06",68.205,68.8025,67.8648,68.3295,325220.0],["2017-03-07",67.8399,68.5618,67.8399,68.2299,473340.0],["2017-03-08",68.6863,69.3834,68.3295,68.761,465175.0],["2017-03-09",68.8855,69.4747,68.7527,69.2755,378465.0],["2017-03-10",69.6158,70.7527,69.3917,70.3958,871240.0],["2017-03-13",70.2713,71.7485,70.1552,70.7361,637905.0],["2017-03-14",70.6448,70.819,69.7568,70.595,298540.0],["2017-03-15",70.9269,71.7817,70.2465,71.5908,463220.0],["2017-03-16",71.8397,72.0887,71.1842,71.5161,304175.0],["2017-03-17",71.3252,71.5742,70.6863,71.2755,606395.0],["2017-03-20",71.2672,71.4746,70.6365,70.7775,209300.0],["2017-03-21",71.1593,71.2589,69.0349,69.0432,272550.0],["2017-03-22",69.1096,69.4332,68.1303,68.8855,229770.0],["2017-03-23",68.8357,69.7402,68.5369,69.2091,165830.0],["2017-03-24",69.4747,70.1634,69.2506,69.4996,337180.0],["2017-03-27",68.7195,70.0639,68.205,69.6987,243455.0],["2017-03-28",69.6241,70.3792,68.8191,70.1718,354775.0],["2017-03-29",70.0556,70.8356,69.0598,70.595,272550.0],["2017-03-30",70.6282,70.9601,69.7153,70.2713,313490.0],["2017-03-31",70.3875,70.4373,69.1428,69.6324,730710.0],["2017-04-03",70.0058,70.0141,67.981,68.8772,509565.0],["2017-04-04",68.6697,69.093,67.9727,68.537,529460.0],["2017-04-05",68.7527,69.093,67.4748,67.5993,397095.0],["2017-04-06",67.8316,67.9312,66.9188,67.3918,415380.0],["2017-04-07",67.3005,68.0474,67.1511,67.7237,391920.0],["2017-04-10",67.508,68.4042,67.4997,67.6822,284740.0],["2017-04-11",67.6573,68.3544,67.5909,68.3461,258520.0],["2017-04-12",67.9976,68.288,67.2175,67.6573,368575.0],["2017-04-13",67.7403,68.5453,67.2175,67.6739,286235.0],["2017-04-17",67.6573,69.0598,67.508,69.0432,306935.0],["2017-04-18",68.8274,69.2423,68.2797,69.1842,231150.0],["2017-04-19",69.4249,69.8813,69.2257,69.7734,314295.0],["2017-04-20",70.0971,71.0597,69.7319,70.8025,472075.0],["2017-04-21",70.5784,71.0265,70.122,70.2713,439875.0],["2017-04-24",71.2671,71.3667,70.6946,71.0846,314180.0],["2017-04-25",71.3667,73.0015,70.595,72.0804,477940.0],["2017-04-26",72.1385,73.0762,70.263,73.0098,390655.0],["2017-04-27",73.3667,75.0513,73.3667,74.6363,481620.0],["2017-04-28",74.8521,75.1674,74.3625,74.8853,383870.0],["2017-05-01",75.1757,75.5409,74.711,75.3749,518650.0],["2017-05-02",75.4496,75.7815,74.8853,75.6238,271860.0],["2017-05-03",75.5409,75.5741,74.1965,75.0347,287500.0],["2017-05-04",74.96,75.6571,74.7857,75.6571,427685.0],["2017-05-05",75.9143,75.9143,74.3293,75.1923,442635.0],["2017-05-08",75.1923,75.5326,74.2131,74.9102,626405.0],["2017-05-09",72.1966,75.0596,71.7236,73.8563,1789515.0],["2017-05-10",73.8563,74.4537,73.4081,73.5658,583165.0],["2017-05-11",73.4082,73.7733,72.1219,72.1634,505195.0],["2017-05-12",72.0389,72.0389,70.1552,70.3626,547745.0],["2017-05-15",70.512,70.8937,69.7154,70.7112,416645.0],["2017-05-16",70.8439,70.9684,69.9311,70.4705,424235.0],["2017-05-17",69.6828,69.9579,68.0491,68.3325,588915.0],["2017-05-18",68.3409,68.6409,67.3823,67.399,451835.0],["2017-05-19",67.2573,68.3825,67.2323,67.9324,411815.0],["2017-05-22",67.9241,68.5992,67.3406,68.4242,241270.0],["2017-05-23",68.6076,68.891,67.7657,68.7826,239085.0],["2017-05-24",68.8243,69.8662,68.4409,69.8078,327980.0],["2017-05-25",70.1246,71.2082,69.8912,70.7581,408710.0],["2017-05-26",70.458,71.2249,67.8991,70.1496,315100.0],["2017-05-30",70.1413,70.6414,69.4578,69.8912,375015.0],["2017-05-31",70.2746,70.8664,69.8912,70.533,374785.0],["2017-06-01",70.7914,72.9586,70.6164,72.9252,396750.0],["2017-06-02",72.9502,73.8921,72.3918,72.7835,428030.0],["2017-06-05",72.8169,73.2753,71.975,71.9834,418600.0],["2017-06-06",71.5499,72.3251,71.2582,71.6749,323035.0],["2017-06-07",72.0667,72.1084,70.383,70.5497,354085.0],["2017-06-08",70.5747,72.2668,69.8912,72.0917,291180.0],["2017-06-09",72.2584,73.367,70.5664,71.7416,470005.0],["2017-06-12",71.75,72.6669,71.1415,71.8,515430.0],["2017-06-13",71.9917,72.7335,71.825,72.4501,317055.0],["2017-06-14",72.8336,72.9752,71.9834,72.5502,239200.0],["2017-06-15",71.6416,72.8586,71.5416,72.7002,318665.0],["2017-06-16",72.5168,73.292,72.0334,73.0919,890445.0],["2017-06-19",73.6504,74.0672,73.1586,73.8588,397095.0],["2017-06-20",73.6921,73.8755,72.5668,73.0836,270020.0],["2017-06-21",73.4587,73.9338,72.7919,73.8255,525550.0],["2017-06-22",74.0088,74.7673,73.117,74.6923,264500.0],["2017-06-23",74.7007,75.2841,74.1089,75.2091,471960.0],["2017-06-26",75.3341,75.7676,73.8921,73.9171,258060.0],["2017-06-27",73.6504,73.8421,71.8583,71.8917,359260.0],["2017-06-28",72.4418,72.7585,71.3916,72.5835,433550.0],["2017-06-29",72.4501,72.4501,71.1748,71.5916,336490.0],["2017-06-30",71.7666,72.1917,70.8081,70.9248,646415.0],["2017-07-03",71.1082,71.3665,70.1829,71.1332,238970.0],["2017-07-05",70.9998,71.3332,70.0079,70.2746,393760.0],["2017-07-06",69.8662,70.0662,68.4492,68.5326,522560.0],["2017-07-07",68.791,69.9829,68.6076,69.8245,278875.0],["2017-07-10",69.5328,70.1579,69.191,69.5911,329590.0],["2017-07-11",69.6411,70.7664,69.6411,70.2329,335800.0],["2017-07-12",70.7164,71.3082,70.0579,70.6414,285430.0],["2017-07-13",70.7831,70.9831,69.8412,70.408,281175.0],["2017-07-14",70.3997,70.7748,70.1746,70.2496,168360.0],["2017-07-17",70.2496,70.9498,69.9745,70.5747,254725.0],["2017-07-18",70.3997,70.7998,70.1663,70.3163,191360.0],["2017-07-19",70.6247,70.6997,69.8912,70.258,401465.0],["2017-07-20",70.4747,70.9081,69.9912,70.1913,499790.0],["2017-07-21",70.5164,70.8164,69.4411,69.4911,345460.0],["2017-07-24",69.4828,69.8995,69.3244,69.7578,328325.0],["2017-07-25",69.7495,71.3165,69.4161,71.2749,397440.0],["2017-07-26",71.4666,71.7583,70.8498,71.5583,270250.0],["2017-07-27",71.8083,72.0667,70.8748,71.3916,299460.0],["2017-07-28",71.2165,71.4749,70.6747,71.0915,208840.0],["2017-07-31",71.3249,71.3249,70.2329,70.5414,272090.0],["2017-08-01",70.9248,70.9248,70.1663,70.5914,179285.0],["2017-08-02",70.533,70.5413,69.0743,69.3994,304635.0],["2017-08-03",69.5661,70.3663,69.041,69.8662,334535.0],["2017-08-04",69.4161,72.2667,64.6817,64.7733,1179555.0],["2017-08-07",64.7984,65.1234,64.0065,64.1315,582360.0],["2017-08-08",64.1482,64.54,63.4314,64.1649,471500.0],["2017-08-09",63.8648,64.1649,62.4145,62.9479,721280.0],["2017-08-10",62.684,62.7678,60.3466,60.3885,650670.0],["2017-08-11",60.7738,61.2514,60.3717,61.176,475295.0],["2017-08-14",61.8127,62.1227,61.3603,62.1059,366620.0],["2017-08-15",62.1143,62.173,61.6284,61.9635,388930.0],["2017-08-16",62.2149,63.3543,62.173,63.237,561200.0],["2017-08-17",63.0694,63.2202,61.3184,61.4022,491165.0],["2017-08-18",61.0,62.1311,61.0,61.687,528540.0],["2017-08-21",61.5362,61.9384,61.0671,61.2849,381225.0],["2017-08-22",61.6284,61.6452,61.2095,61.4106,217350.0],["2017-08-23",61.3435,61.7708,60.4052,60.6147,300380.0],["2017-08-24",60.8409,61.1509,60.3549,60.9665,333270.0],["2017-08-25",61.243,61.31,60.6566,60.7403,272435.0],["2017-08-28",60.9582,61.4441,60.4303,61.4273,227585.0],["2017-08-29",61.0168,61.9216,61.0168,61.7792,307395.0],["2017-08-30",61.7373,62.2903,61.3771,62.1562,358800.0],["2017-08-31",62.4159,63.1951,62.3321,63.0694,356615.0],["2017-09-01",63.0443,63.2621,62.3824,62.7175,205390.0],["2017-09-05",62.5919,63.0527,61.7541,62.1059,258405.0],["2017-09-06",62.3573,62.3573,61.0084,61.1509,628130.0],["2017-09-07",61.4441,61.5781,60.7068,61.3184,585810.0],["2017-09-08",61.2933,62.0389,61.0168,61.7289,239660.0],["2017-09-11",62.2065,63.8653,62.2065,63.304,405605.0],["2017-09-12",63.4129,63.7732,62.5919,63.4632,383755.0],["2017-09-13",63.2956,63.2956,62.1646,62.2065,285200.0],["2017-09-14",62.1059,62.2651,60.9833,61.5865,452525.0],["2017-09-15",61.687,62.173,61.0336,62.1059,873770.0],["2017-09-18",62.0305,62.8683,62.0305,62.7427,265535.0],["2017-09-19",62.8935,62.8935,61.4022,61.4692,316595.0],["2017-09-20",61.2263,61.6954,60.5141,61.3268,370990.0],["2017-09-21",61.4106,61.6787,60.8409,60.9917,288075.0],["2017-09-22",61.1425,62.1646,60.7068,61.9384,236210.0],["2017-09-25",61.8211,62.1143,61.1425,62.0473,354890.0],["2017-09-26",62.307,62.9186,62.0389,62.0557,247365.0],["2017-09-27",62.4997,63.3962,62.1813,62.8348,610305.0],["2017-09-28",62.751,63.4045,62.1646,62.1897,619160.0],["2017-09-29",62.3154,63.0024,61.8797,61.8965,479895.0],["2017-10-02",62.1311,62.4327,61.5949,62.2149,313260.0],["2017-10-03",62.3657,63.0359,62.0222,62.307,328785.0],["2017-10-04",62.307,62.6421,61.5195,61.9719,786140.0],["2017-10-05",62.0976,62.3573,61.62,62.1311,679305.0],["2017-10-06",62.1395,63.3208,61.9049,63.1197,407100.0],["2017-10-09",63.2537,63.5637,62.9018,63.3375,224480.0],["2017-10-10",63.5134,64.5858,63.4129,64.2675,428490.0],["2017-10-11",63.9742,65.3566,63.9742,65.1053,572700.0],["2017-10-12",64.9544,66.4876,64.2004,65.7671,541190.0],["2017-10-13",66.0352,66.7557,65.9514,66.1525,543145.0],["2017-10-16",66.4206,66.4206,63.5721,63.6978,396865.0],["2017-10-17",63.6726,63.991,62.9018,63.1867,609960.0],["2017-10-18",63.3459,63.3794,62.7762,62.9186,525550.0],["2017-10-19",62.751,62.751,62.0473,62.4913,315330.0],["2017-10-20",62.927,62.9856,62.2149,62.4327,357420.0],["2017-10-23",62.684,62.684,61.7541,61.997,622725.0],["2017-10-24",62.1981,62.6254,61.8211,62.1562,321195.0],["2017-10-25",62.1478,62.9437,62.1478,62.4411,607890.0],["2017-10-26",62.6086,62.6924,61.3268,61.3771,337870.0],["2017-10-27",61.62,61.8379,60.8157,61.4692,689310.0],["2017-10-30",61.3519,61.8714,60.9163,61.4022,251735.0],["2017-10-31",61.4106,62.3573,61.243,62.1143,513475.0],["2017-11-01",62.2065,62.5081,61.5698,62.1311,599265.0],["2017-11-02",62.3573,62.3573,60.0366,60.6901,702765.0],["2017-11-03",61.1509,64.8456,60.9498,63.5135,770270.0],["2017-11-06",63.1783,63.2956,61.7289,62.0557,379845.0],["2017-11-07",62.064,62.7762,61.6284,62.3992,329935.0],["2017-11-08",62.307,63.4213,62.307,63.2705,313835.0],["2017-11-09",62.9186,63.0778,62.2903,62.5751,221260.0],["2017-11-10",62.55,62.6589,62.0892,62.3992,265305.0],["2017-11-13",62.2567,62.6254,61.3017,61.3352,220110.0],["2017-11-14",61.2933,61.6703,60.489,60.6482,290260.0],["2017-11-15",60.2795,60.7906,59.7685,60.4639,369380.0],["2017-11-16",60.7461,62.2708,59.8868,61.7991,572125.0],["2017-11-17",61.5885,62.4225,61.4958,62.1697,209300.0],["2017-11-20",62.3214,63.0627,61.5969,62.0265,429295.0],["2017-11-21",62.4814,63.7114,62.3382,63.7114,278990.0],["2017-11-22",63.863,64.2168,63.5007,63.6777,250815.0],["2017-11-24",63.9135,64.0651,63.3407,64.0399,100625.0],["2017-11-27",64.0062,64.8654,63.7113,64.5285,437345.0],["2017-11-28",64.638,64.975,64.0652,64.9076,317055.0],["2017-11-29",65.0255,65.8932,64.916,65.7331,636985.0],["2017-11-30",65.9437,66.2554,63.4165,63.5681,515545.0],["2017-12-01",63.8377,63.9051,60.6113,62.8521,619045.0],["2017-12-04",63.3407,64.3516,63.1469,63.6355,307740.0],["2017-12-05",63.526,64.0062,63.2901,63.3575,302335.0],["2017-12-06",63.4755,64.36,62.9784,63.0543,293940.0],["2017-12-07",63.2564,63.8461,62.8689,63.0627,452640.0],["2017-12-08",63.0543,63.3491,61.6222,61.6727,438380.0],["2017-12-11",61.8075,63.6187,61.8075,63.1301,348795.0],["2017-12-12",63.1806,63.6103,62.9447,63.3491,240235.0],["2017-12-13",63.4923,64.301,63.3238,63.7787,310960.0],["2017-12-14",63.9304,64.5201,63.4081,63.4418,235635.0],["2017-12-15",63.745,64.7728,63.745,64.36,843295.0],["2017-12-18",64.8317,65.3372,63.9388,64.141,312340.0],["2017-12-19",63.9725,65.0339,63.5176,63.6439,362135.0],["2017-12-20",63.6439,63.9725,62.8268,63.0711,560050.0],["2017-12-21",63.3744,63.5008,62.6668,62.751,632500.0],["2017-12-22",62.8352,63.0037,62.6246,62.8015,324530.0],["2017-12-26",62.7763,62.9363,62.5488,62.6836,145360.0],["2017-12-27",62.5572,63.0627,62.5488,62.6752,142025.0],["2017-12-28",62.9279,63.1301,62.5825,62.9616,129490.0],["2017-12-29",63.0037,64.3937,63.0037,63.2059,305785.0],["2018-01-02",63.5344,63.8461,62.7763,63.1048,457930.0],["2018-01-03",63.1385,63.3744,62.6331,63.2228,323610.0],["2018-01-04",63.4923,63.9388,63.1469,63.5766,199525.0],["2018-01-05",63.9135,63.9135,63.1301,63.4755,826505.0],["2018-01-08",63.526,64.6043,63.4333,64.4105,290605.0],["2018-01-09",64.5369,64.9749,63.5934,63.6524,367195.0],["2018-01-10",63.526,63.6945,63.0711,63.6608,227010.0],["2018-01-11",63.6608,65.5646,63.3912,65.3203,319815.0],["2018-01-12",65.2277,65.5731,64.8065,64.8907,197685.0],["2018-01-16",65.0592,65.7079,64.5874,64.7138,308200.0],["2018-01-17",65.1097,66.0532,64.9918,65.91,303140.0],["2018-01-18",66.0448,66.2723,64.082,64.0989,598345.0],["2018-01-19",64.0651,64.3094,63.0795,63.7703,376510.0],["2018-01-22",63.8377,64.6548,63.4081,64.5706,352590.0],["2018-01-23",64.5622,66.1038,64.5201,65.9943,276115.0],["2018-01-24",66.247,66.4576,65.632,65.6826,244490.0],["2018-01-25",66.0869,66.4997,65.2782,66.3565,255990.0],["2018-01-26",66.7524,66.8619,66.1712,66.803,214820.0],["2018-01-29",66.466,68.0245,65.9522,67.797,384675.0],["2018-01-30",67.1736,67.9318,66.7019,67.022,334420.0],["2018-01-31",67.1484,67.6538,66.7609,67.3842,458620.0],["2018-02-01",67.0557,67.3084,66.3481,66.8704,340285.0],["2018-02-02",66.8704,67.4179,65.2782,65.2951,325565.0],["2018-02-05",64.9749,65.2361,63.3659,63.7534,623990.0],["2018-02-06",62.5741,63.3997,61.5548,62.5067,699545.0],["2018-02-07",62.9195,65.0845,61.7401,63.0121,788440.0],["2018-02-08",63.1891,63.5934,60.864,60.8893,544065.0],["2018-02-09",61.4958,62.136,59.196,60.7966,528770.0],["2018-02-12",60.5692,61.9423,59.87,61.7233,405605.0],["2018-02-13",61.58,62.7173,60.7798,62.6162,375245.0],["2018-02-14",62.0686,64.4274,60.8893,64.2926,393530.0],["2018-02-15",64.5622,65.8342,64.3179,65.7837,386400.0],["2018-02-16",65.5057,65.6994,64.8991,65.1856,518995.0],["2018-02-20",64.857,65.5731,64.6548,65.4467,338905.0],["2018-02-21",65.6203,65.8998,65.0529,65.3663,349255.0],["2018-02-22",65.4594,65.7643,64.4517,64.5872,227700.0],["2018-02-23",64.9936,65.7219,64.5533,65.705,266340.0],["2018-02-26",65.8151,66.1369,65.2138,66.0776,278185.0],["2018-02-27",66.0861,66.2131,63.5202,63.5456,322115.0],["2018-02-28",63.6726,63.9521,62.648,62.6818,311765.0],["2018-03-01",62.648,63.7827,62.1483,63.6133,379615.0],["2018-03-02",63.0714,65.2731,63.0714,65.1122,311880.0],["2018-03-05",64.8328,66.8905,64.8328,66.7127,379615.0],["2018-03-06",66.9837,67.9999,66.5772,67.839,404340.0],["2018-03-07",67.3648,69.16,67.3648,68.8552,482770.0],["2018-03-08",69.033,69.702,68.6181,69.3209,346610.0],["2018-03-09",69.7105,70.7775,69.304,70.7605,430905.0],["2018-03-12",70.9299,72.361,70.2948,71.5565,763255.0],["2018-03-13",71.9037,72.3356,70.3625,71.0738,535785.0],["2018-03-14",71.4634,71.5565,70.2355,70.3964,488405.0],["2018-03-15",70.5573,70.9045,69.7867,70.2016,263005.0],["2018-03-16",70.4387,71.4126,70.2186,70.3371,937595.0],["2018-03-19",70.0238,70.0322,67.6781,68.1608,641125.0],["2018-03-20",68.3132,68.889,67.8813,68.1608,443900.0],["2018-03-21",68.3217,69.1516,68.1438,68.3132,752100.0],["2018-03-22",67.6019,68.2116,66.5603,66.6619,429640.0],["2018-03-23",66.8482,66.8482,65.3917,65.4001,394910.0],["2018-03-26",66.3994,66.6026,64.8328,66.3316,481735.0],["2018-03-27",66.6534,67.839,65.2901,65.6627,1351250.0],["2018-03-28",65.5272,66.4417,64.5194,65.4763,474835.0],["2018-03-29",65.9675,67.1785,65.6626,66.8313,563155.0],["2018-04-02",66.5603,67.3732,65.0699,65.307,513360.0],["2018-04-03",65.7981,65.9929,65.036,65.4425,467590.0],["2018-04-04",64.3755,65.6965,63.5287,65.5949,431250.0],["2018-04-05",66.0945,66.1453,65.0191,65.976,792350.0],["2018-04-06",65.5102,66.2893,64.7565,65.2985,349600.0],["2018-04-09",65.5272,66.6026,65.5272,65.7812,292790.0],["2018-04-10",66.5857,67.4156,65.8066,66.8736,287615.0],["2018-04-11",66.3994,67.0599,65.976,66.374,520950.0],["2018-04-12",66.8397,67.3563,66.1707,66.6958,463795.0],["2018-04-13",66.8313,67.3055,66.4756,67.153,165600.0],["2018-04-16",67.5172,68.8806,67.3055,68.7451,280600.0],["2018-04-17",69.0753,69.8036,68.2201,69.431,390425.0],["2018-04-18",69.3717,69.5242,68.5842,68.9991,233220.0],["2018-04-19",68.8636,69.7613,68.3471,68.7451,286120.0],["2018-04-20",68.5927,69.304,68.2285,68.9229,456090.0],["2018-04-23",69.16,69.4225,68.2116,68.5334,205735.0],["2018-04-24",68.8721,69.0923,67.695,68.2201,198375.0],["2018-04-25",68.2116,68.3217,67.5172,67.966,335570.0],["2018-04-26",68.381,69.4649,68.3132,69.304,377890.0],["2018-04-27",69.4903,69.4903,68.0337,68.3217,484610.0],["2018-04-30",68.7535,68.7535,67.1954,67.2208,483000.0],["2018-05-01",67.1277,68.2116,66.5264,68.11,337985.0],["2018-05-02",68.1777,69.4056,67.5002,68.7027,347070.0],["2018-05-03",68.4826,69.6766,68.4826,69.5326,373290.0],["2018-05-04",69.6512,71.6666,69.0923,71.2517,555910.0],["2018-05-07",71.2178,72.6574,70.8875,72.488,883775.0],["2018-05-08",70.6081,74.9354,70.6081,74.639,664585.0],["2018-05-09",74.9438,74.9438,73.3687,74.0462,501745.0],["2018-05-10",74.1563,74.7321,74.0208,74.4019,531070.0],["2018-05-11",74.4781,74.6051,73.3518,73.8345,382835.0],["2018-05-14",74.0123,74.0631,72.0223,72.2933,600415.0],["2018-05-15",72.0816,72.7167,71.7005,72.4542,386860.0],["2018-05-16",72.776,73.5889,72.3187,73.555,343275.0],["2018-05-17",73.6018,73.8826,72.8445,73.3296,376395.0],["2018-05-18",73.5593,73.9847,72.6403,73.2955,310385.0],["2018-05-21",73.738,73.9592,73.1679,73.7465,204470.0],["2018-05-22",73.7975,73.7975,72.4787,72.5212,300265.0],["2018-05-23",72.7254,73.8401,72.5212,73.7975,208840.0],["2018-05-24",73.5763,74.0868,72.7935,73.6018,219305.0],["2018-05-25",73.4487,73.9677,72.7595,72.9552,413655.0],["2018-05-29",72.7424,73.0998,71.9341,72.4106,354085.0],["2018-05-30",72.8105,73.6018,72.3085,73.4997,539695.0],["2018-05-31",73.4997,73.8996,71.8065,71.849,567755.0],["2018-06-01",72.4106,72.9211,72.0787,72.768,724385.0],["2018-06-04",72.9296,73.5933,72.5467,73.5678,451835.0],["2018-06-05",73.7465,73.9337,73.1934,73.4487,227585.0],["2018-06-06",73.4487,74.2655,73.0573,74.2655,436425.0],["2018-06-07",74.4527,74.6144,73.1253,73.5763,344885.0],["2018-06-08",73.5848,74.2996,72.9551,73.772,227125.0],["2018-06-11",73.9762,74.4527,73.9762,74.223,267145.0],["2018-06-12",74.5038,75.3462,73.9252,75.3462,293365.0],["2018-06-13",74.9547,75.5163,74.3846,74.8611,495190.0],["2018-06-14",74.9803,75.4738,74.5889,75.3121,280485.0],["2018-06-15",74.9803,75.9673,74.5804,75.8312,542455.0],["2018-06-18",75.644,76.7671,75.6184,76.7331,364320.0],["2018-06-19",76.2141,77.2181,74.8782,77.1756,433320.0],["2018-06-20",77.4393,77.9243,76.8012,77.4308,315675.0],["2018-06-21",77.2436,77.3628,75.3462,75.7205,417335.0],["2018-06-22",75.8992,76.3417,74.9547,75.1419,716105.0],["2018-06-25",74.9377,76.1885,73.8145,74.1974,381340.0],["2018-06-26",74.3506,75.3632,74.0698,74.8782,327635.0],["2018-06-27",75.0568,75.1164,72.5297,72.6318,501860.0],["2018-06-28",72.8445,74.1124,72.0192,73.2955,490245.0],["2018-06-29",73.6954,73.9592,72.853,73.6954,424005.0],["2018-07-02",73.1509,74.4953,73.0402,74.3761,337410.0],["2018-07-03",74.6739,75.244,74.1719,74.2996,92920.0],["2018-07-05",74.6995,74.8782,74.24,74.708,279910.0],["2018-07-06",74.5889,76.2141,74.0953,76.1545,238280.0],["2018-07-09",76.597,77.2096,76.112,76.6395,321655.0],["2018-07-10",76.9799,77.0479,75.3206,75.678,365355.0],["2018-07-11",75.3036,75.5674,74.6569,74.8186,273930.0],["2018-07-12",75.3036,75.7716,74.6484,75.2696,463105.0],["2018-07-13",75.3036,75.3717,74.4697,74.8611,216660.0],["2018-07-16",74.9207,75.3547,74.1975,74.5378,170660.0],["2018-07-17",74.3421,75.1845,74.2145,74.6569,215510.0],["2018-07-18",74.6059,74.9973,73.8741,74.3251,355235.0],["2018-07-19",74.0358,74.8952,73.7635,74.5633,207920.0],["2018-07-20",74.4612,74.9633,74.2655,74.5208,156055.0],["2018-07-23",74.6654,74.9632,73.9081,74.4272,172730.0],["2018-07-24",74.8016,75.1419,73.0743,74.1209,332350.0],["2018-07-25",74.1379,75.21,74.1379,74.8867,322230.0],["2018-07-26",74.8782,75.7631,74.3761,74.6484,426995.0],["2018-07-27",74.6654,75.1164,72.368,73.3551,287845.0],["2018-07-30",73.3636,73.9422,71.6788,71.8235,314755.0],["2018-07-31",72.1043,73.2445,71.5001,72.1894,481390.0],["2018-08-01",72.1808,73.6444,71.5342,72.1979,396060.0],["2018-08-02",71.849,72.7084,71.849,72.3255,307970.0],["2018-08-03",72.4616,72.4872,71.1768,71.9086,258290.0],["2018-08-06",71.9171,73.3806,71.815,73.3636,285660.0],["2018-08-07",73.6188,73.8145,72.9211,73.1083,222870.0],["2018-08-08",73.1764,73.3466,72.7169,72.8531,194810.0],["2018-08-09",72.7935,73.8486,72.7935,73.5338,266570.0],["2018-08-10",68.1732,70.428,67.5265,68.3859,964275.0],["2018-08-13",68.4965,68.99,68.1902,68.7433,572240.0],["2018-08-14",69.2453,70.3344,68.9219,69.943,581670.0],["2018-08-15",69.5601,69.8579,68.4369,68.8028,382375.0],["2018-08-16",69.3389,70.2068,68.99,69.0751,609155.0],["2018-08-17",69.0623,69.0794,68.0016,68.301,416185.0],["2018-08-20",68.6004,69.661,67.7022,67.9503,397900.0],["2018-08-21",68.3181,69.6097,68.3181,68.5319,525320.0],["2018-08-22",68.4207,69.011,68.0102,68.7287,307625.0],["2018-08-23",68.6089,68.9853,68.1812,68.6603,338215.0],["2018-08-24",68.6859,69.5413,68.5662,69.4728,394565.0],["2018-08-27",69.8321,71.329,69.6268,71.2948,586960.0],["2018-08-28",71.5428,72.0389,71.0382,71.4659,458505.0],["2018-08-29",71.4231,72.133,71.0809,71.7652,336260.0],["2018-08-30",71.731,71.9705,70.9697,71.4744,311420.0],["2018-08-31",71.1152,71.808,70.3966,70.6276,520260.0],["2018-09-04",70.4394,70.4394,69.1735,69.8663,375360.0],["2018-09-05",69.9091,70.1571,69.0281,69.6525,391805.0],["2018-09-06",69.815,70.1315,69.1136,69.9091,359950.0],["2018-09-07",69.6525,70.1571,69.1393,69.3189,357535.0],["2018-09-10",69.3873,70.619,68.7971,70.5848,445395.0],["2018-09-11",70.4736,70.8671,69.7808,70.2598,235175.0],["2018-09-12",70.1486,70.9612,69.8064,70.8414,227700.0],["2018-09-13",71.0382,71.4231,69.9433,70.7816,207460.0],["2018-09-14",71.0382,71.5428,70.3026,71.1323,312340.0],["2018-09-17",71.2178,71.2178,69.6781,69.8663,421590.0],["2018-09-18",69.9005,70.9355,68.6517,70.4565,297390.0],["2018-09-19",70.5078,70.8072,69.0024,69.3189,412965.0],["2018-09-20",69.6867,70.8243,69.1564,70.6361,427225.0],["2018-09-21",70.5934,71.3119,69.2847,69.6183,1178865.0],["2018-09-24",69.3531,70.1914,68.8826,70.1229,251045.0],["2018-09-25",70.3624,71.4659,69.8321,71.1237,410320.0],["2018-09-26",71.2862,71.7054,70.5421,70.6704,388815.0],["2018-09-27",71.0296,71.406,70.4993,71.3119,209415.0],["2018-09-28",71.0125,71.654,70.7046,70.8671,471500.0],["2018-10-01",71.1665,71.2092,69.7295,69.8407,396175.0],["2018-10-02",69.7893,69.7893,67.5483,67.9246,390885.0],["2018-10-03",68.0615,68.7543,67.6253,67.7194,228850.0],["2018-10-04",67.5483,67.5483,66.2567,66.6416,336030.0],["2018-10-05",66.7699,66.9837,65.7092,66.1027,395025.0],["2018-10-08",65.8546,66.0942,64.5716,65.0078,418140.0],["2018-10-09",64.7683,65.4013,64.392,64.9309,461725.0],["2018-10-10",64.8795,64.8795,62.6727,62.7582,617090.0],["2018-10-11",62.6385,63.2543,61.8943,61.92,572930.0],["2018-10-12",62.8438,63.4682,61.5607,62.1766,523480.0],["2018-10-15",61.9542,63.1175,61.0304,62.4417,482540.0],["2018-10-16",63.2971,64.2979,62.7924,64.2551,659755.0],["2018-10-17",64.2038,64.6058,63.2885,64.5032,360065.0],["2018-10-18",64.2038,64.5117,62.647,63.1346,363055.0],["2018-10-19",63.4853,64.1781,62.5529,62.8694,359720.0],["2018-10-22",63.2543,64.1867,63.1517,63.9899,307510.0],["2018-10-23",62.955,64.2893,62.6299,63.6136,277150.0],["2018-10-24",63.6906,64.2808,61.843,61.8772,499790.0],["2018-10-25",62.4332,63.3912,62.3305,62.7497,374095.0],["2018-10-26",61.7917,62.8951,61.0988,61.8686,449075.0],["2018-10-29",63.0662,63.4596,60.8935,61.7831,371220.0],["2018-10-30",61.9114,62.8438,61.1758,61.9798,414690.0],["2018-10-31",62.7668,63.6221,62.0654,62.3049,644805.0],["2018-11-01",62.4931,63.126,61.6462,62.4332,760725.0],["2018-11-02",62.7668,63.28,61.1416,61.2442,472995.0],["2018-11-05",61.2528,61.6035,59.0973,59.4137,810060.0],["2018-11-06",60.5599,64.1525,59.6532,64.0413,979340.0],["2018-11-07",64.0242,65.9402,63.7676,65.1447,558670.0],["2018-11-08",64.8624,65.2046,62.9892,63.7676,297965.0],["2018-11-09",63.4254,64.5459,62.6641,63.5281,317745.0],["2018-11-12",63.4083,63.4083,61.4495,61.6291,494270.0],["2018-11-13",62.0141,63.4425,61.3212,61.9371,361445.0],["2018-11-14",62.5016,62.7924,61.441,61.4752,295090.0],["2018-11-15",61.3725,62.3049,60.9876,62.2193,470580.0],["2018-11-16",61.5697,63.0153,61.4836,62.5592,303025.0],["2018-11-19",62.6625,62.6625,60.2703,60.537,309925.0],["2018-11-20",59.8917,61.6299,59.7195,61.1738,891825.0],["2018-11-21",61.5352,62.3441,60.778,61.7848,330165.0],["2018-11-23",61.2254,62.1462,61.1566,61.6385,83145.0],["2018-11-26",62.5851,62.6711,61.8794,62.4904,213785.0],["2018-11-27",62.0171,62.2925,61.0447,61.2341,260015.0],["2018-11-28",61.6471,63.5144,61.6213,62.783,541650.0],["2018-11-29",62.7744,63.6349,62.1548,62.783,324645.0],["2018-11-30",62.8432,64.0393,62.3269,63.5144,662860.0],["2018-12-03",64.5212,64.5212,62.6453,63.3595,394565.0],["2018-12-04",62.9981,63.9533,60.9587,61.475,381800.0],["2018-12-06",60.6661,61.9569,60.4854,61.5697,597655.0],["2018-12-07",61.2771,62.5248,60.3477,60.6059,444360.0],["2018-12-10",60.4682,61.6643,60.2789,60.6403,525780.0],["2018-12-11",61.3459,61.5783,59.0656,59.5647,899070.0],["2018-12-12",60.3305,61.7934,59.47,61.0447,962780.0],["2018-12-13",61.0189,61.8278,60.6661,61.6041,898955.0],["2018-12-14",61.0706,62.7055,60.3649,60.9071,821905.0],["2018-12-17",60.9759,61.9655,60.0121,60.1842,767395.0],["2018-12-18",60.5284,61.5352,60.1498,60.6317,710585.0],["2018-12-19",60.6145,62.1376,59.5905,60.0982,609960.0],["2018-12-20",59.9003,60.7436,58.4116,59.4958,562925.0],["2018-12-21",59.5819,59.5819,56.7508,57.2499,1140800.0],["2018-12-24",57.138,57.465,55.9935,56.3377,187335.0],["2018-12-26",56.6819,58.8676,56.2431,58.8074,301645.0],["2018-12-27",58.0071,59.4614,57.6113,59.4614,280485.0],["2018-12-28",59.3667,60.8124,58.7644,59.1688,369725.0],["2018-12-31",59.3151,60.0207,58.1792,59.7023,399165.0],["2019-01-02",58.9451,60.0035,58.0243,59.2721,440220.0],["2019-01-03",58.7558,58.7558,57.5511,57.6199,311075.0],["2019-01-04",58.403,60.2187,57.9211,60.0207,376740.0],["2019-01-07",60.0121,61.0275,59.7282,60.5973,434125.0],["2019-01-08",61.0792,61.3717,60.081,60.8812,251390.0],["2019-01-09",61.0275,61.7848,58.9107,61.4922,297275.0],["2019-01-10",61.3029,62.0343,61.0447,62.0085,276115.0],["2019-01-11",61.7762,62.2409,60.0552,62.1462,334995.0],["2019-01-14",61.6729,62.0429,60.8468,61.191,253000.0],["2019-01-15",61.2771,61.9053,58.2567,61.6471,299920.0],["2019-01-16",61.845,62.9207,61.2254,62.6281,301300.0],["2019-01-17",62.4302,62.9293,61.2599,62.5851,275425.0],["2019-01-18",62.6023,64.2717,61.7418,63.523,445395.0],["2019-01-22",63.2046,63.4972,61.2254,62.5937,344195.0],["2019-01-23",63.0669,63.6693,62.172,62.542,270480.0],["2019-01-24",62.9637,63.7898,62.5506,63.523,274045.0],["2019-01-25",64.0307,64.5126,63.3165,63.6521,270825.0],["2019-01-28",63.3423,64.2889,63.1014,64.2028,321770.0],["2019-01-29",64.2286,64.2286,62.5506,63.0325,279335.0],["2019-01-30",63.4284,63.6263,62.6195,63.2993,387090.0],["2019-01-31",63.4456,64.7794,63.3337,64.6761,330970.0],["2019-02-01",64.8396,65.1494,64.177,64.9859,301530.0],["2019-02-04",65.3043,65.8722,64.6761,65.7173,345345.0],["2019-02-05",65.9841,66.466,65.6829,66.3111,345920.0],["2019-02-06",66.4401,66.8962,65.4678,65.8464,659870.0],["2019-02-07",65.4506,65.855,64.6589,65.1494,281865.0],["2019-02-08",64.9429,65.6571,64.0135,64.5298,469660.0],["2019-02-11",64.6159,65.0031,63.3165,63.5919,662975.0],["2019-02-12",63.9447,65.2785,63.7295,64.7019,1072835.0],["2019-02-13",67.1286,71.7667,67.12,70.4587,1775140.0],["2019-02-14",70.1834,72.0937,69.9855,71.9388,753710.0],["2019-02-15",71.9388,72.6617,71.4569,72.6531,646760.0],["2019-02-19",72.2658,72.9456,72.24,72.6789,459310.0],["2019-02-20",72.6875,73.7201,72.1798,73.4017,566145.0],["2019-02-21",73.4189,73.9524,72.5412,73.7201,386285.0],["2019-02-22",73.9061,74.8576,73.4476,74.8403,569020.0],["2019-02-25",75.0998,75.2209,73.9407,74.1396,349715.0],["2019-02-26",74.2261,74.6154,73.4563,73.5341,354430.0],["2019-02-27",73.612,74.4683,72.9286,74.2261,286350.0],["2019-02-28",74.1656,74.4597,73.4649,73.5341,261625.0],["2019-03-01",74.0185,74.1396,73.3611,73.9234,325335.0],["2019-03-04",74.0877,74.3991,72.9373,73.8715,300955.0],["2019-03-05",73.8715,74.0877,73.2573,73.5255,229885.0],["2019-03-06",73.6206,73.6725,72.7816,73.1968,360410.0],["2019-03-07",73.2054,73.4995,72.202,72.4269,201825.0],["2019-03-08",71.9771,72.9978,70.7401,72.8854,250700.0],["2019-03-11",73.1795,73.3871,72.5653,72.9632,402730.0],["2019-03-12",72.8248,73.4303,72.3923,73.0584,353970.0],["2019-03-13",73.3438,73.7677,72.4269,73.1622,347760.0],["2019-03-14",73.3698,73.9839,72.7124,73.5947,429065.0],["2019-03-15",73.5947,74.0618,73.2746,73.7677,724615.0],["2019-03-18",73.9926,74.4251,73.3092,74.2607,754515.0],["2019-03-19",74.477,75.0911,73.8888,74.6413,297160.0],["2019-03-20",74.5894,75.0219,73.785,74.1656,353395.0],["2019-03-21",73.9061,75.2555,73.9061,74.9614,244030.0],["2019-03-22",74.7451,75.1949,73.1881,73.2227,263810.0],["2019-03-25",73.1103,73.6466,72.6864,73.1968,445625.0],["2019-03-26",73.586,74.4597,73.1622,74.1569,346495.0],["2019-03-27",74.2867,74.4683,72.7383,73.7677,485415.0],["2019-03-28",73.9839,74.6067,73.2919,74.3732,214015.0],["2019-03-29",74.9787,75.3939,74.0877,74.9095,565455.0],["2019-04-01",75.3506,75.5236,74.797,75.2814,326485.0],["2019-04-02",75.4544,75.9475,74.9527,75.6793,322230.0],["2019-04-03",76.181,76.7692,75.6188,76.0772,322000.0],["2019-04-04",76.2762,76.3627,75.4371,75.9648,325335.0],["2019-04-05",76.2329,76.9941,75.9215,76.8471,288190.0],["2019-04-08",76.7087,76.7087,75.7918,76.38,225400.0],["2019-04-09",76.1205,76.2935,75.3939,75.7312,369035.0],["2019-04-10",75.8696,76.4492,75.6101,76.3021,286695.0],["2019-04-11",76.4838,77.3834,75.9734,77.2882,359835.0],["2019-04-12",77.4872,77.4872,76.7173,77.1498,194580.0],["2019-04-15",77.3142,77.764,76.4665,77.0028,157895.0],["2019-04-16",77.245,77.3834,76.4665,76.7865,191130.0],["2019-04-17",77.072,77.072,76.0253,76.8903,251390.0],["2019-04-18",76.6135,77.0979,76.2935,76.4665,250700.0],["2019-04-22",76.7087,77.0893,76.3713,76.8384,184115.0],["2019-04-23",76.9855,77.7207,76.5962,77.1325,300610.0],["2019-04-24",77.4872,78.0927,76.5703,77.046,376510.0],["2019-04-25",77.0547,77.0547,75.0825,75.7572,727950.0],["2019-04-26",75.8523,76.7173,75.4544,75.8956,448040.0],["2019-04-29",76.1983,76.7952,75.8783,75.9907,308660.0],["2019-04-30",75.9302,76.2675,75.0046,75.7918,356155.0],["2019-05-01",75.9129,75.9129,74.6932,74.7624,268295.0],["2019-05-02",74.7797,75.316,73.8023,74.4337,262660.0],["2019-05-03",74.8922,75.8523,74.7192,75.5063,429065.0],["2019-05-06",74.65,75.8523,74.4424,75.3506,273010.0],["2019-05-07",74.6586,75.1603,73.3352,73.9753,314525.0],["2019-05-08",74.4683,77.0201,73.6552,76.8125,1594360.0],["2019-05-09",76.3021,78.7068,75.0479,78.3695,644460.0],["2019-05-10",78.2657,78.6636,76.6049,76.9768,964045.0],["2019-05-13",75.688,75.9734,73.3352,73.4303,648485.0],["2019-05-14",73.7677,74.1223,73.1362,73.3871,483460.0],["2019-05-15",72.7643,73.6985,72.3058,72.9286,1621730.0],["2019-05-16",73.1016,75.4804,72.5221,75.0565,683790.0],["2019-05-17",74.5826,76.2261,74.5391,75.3304,410550.0],["2019-05-20",74.7391,76.0783,74.5478,75.2261,327865.0],["2019-05-21",75.6435,76.2609,75.2609,75.8522,284970.0],["2019-05-22",75.487,75.887,75.2957,75.5478,258175.0],["2019-05-23",74.9391,75.1043,73.2609,73.6783,411355.0],["2019-05-24",74.0956,74.0956,72.5217,72.7826,445050.0],["2019-05-28",73.087,74.2261,72.913,72.9217,405950.0],["2019-05-29",72.887,73.6609,72.2696,72.6522,449880.0],["2019-05-30",73.0696,74.0,72.3826,73.9478,734275.0],["2019-05-31",73.0783,74.2087,72.8435,73.2957,621115.0],["2019-06-03",73.4087,73.6348,71.2087,71.8,809025.0],["2019-06-04",72.6348,73.687,71.9652,73.6609,546595.0],["2019-06-05",74.1565,74.1565,72.5478,73.3739,248860.0],["2019-06-06",73.2174,73.4957,72.4,73.3391,270480.0],["2019-06-07",73.7739,74.5826,72.6174,74.4087,321655.0],["2019-06-10",74.8348,75.7739,74.8174,75.4261,466555.0],["2019-06-11",76.0348,76.3304,74.4696,75.4,432170.0],["2019-06-12",75.113,75.1304,74.087,75.0696,217925.0],["2019-06-13",75.513,75.6783,74.6174,75.3478,209300.0],["2019-06-14",75.2435,75.5043,74.7652,75.313,221260.0],["2019-06-17",75.2609,75.2609,74.2087,74.6087,376050.0],["2019-06-18",75.1478,76.3304,75.1478,75.5826,312915.0],["2019-06-19",75.8696,76.5652,74.7826,76.487,642390.0],["2019-06-20",76.5217,77.5304,75.7652,76.4261,392725.0],["2019-06-21",76.1043,77.2348,75.4261,76.8087,1234755.0],["2019-06-24",77.2087,77.3391,75.9565,76.087,492430.0],["2019-06-25",76.2,76.5826,74.2957,74.4609,310155.0],["2019-06-26",74.6696,75.4,74.1391,74.6,683905.0],["2019-06-27",74.6783,75.8696,74.6348,75.7739,372140.0],["2019-06-28",76.0609,77.4522,75.8522,77.2957,621345.0],["2019-07-01",78.1565,78.5391,77.4957,78.0174,368345.0],["2019-07-02",77.8261,78.0696,76.5565,77.0261,399395.0],["2019-07-03",77.4174,78.2609,76.8957,78.1913,300955.0],["2019-07-05",77.7652,78.2,76.6,77.7652,203090.0],["2019-07-08",77.3391,77.8696,76.5043,76.8174,171810.0],["2019-07-09",76.5478,77.9478,76.5478,77.7217,291870.0],["2019-07-10",78.2435,78.7739,77.6,77.8348,208035.0],["2019-07-11",77.9391,78.0956,76.5739,77.1652,291525.0],["2019-07-12",77.6435,77.7391,76.8783,77.687,240120.0],["2019-07-15",77.8522,77.9913,76.7043,77.487,230805.0],["2019-07-16",77.2783,77.6,76.4957,76.7304,225745.0],["2019-07-17",76.8522,77.6261,76.3044,77.0696,381110.0],["2019-07-18",77.1652,78.2522,76.6087,78.1652,336030.0],["2019-07-19",78.2174,78.9652,77.4,77.4,319355.0],["2019-07-22",77.713,77.8609,77.1391,77.4261,245755.0],["2019-07-23",77.7652,78.0783,76.5217,77.7217,281865.0],["2019-07-24",77.7391,79.2609,77.7391,79.1565,256220.0],["2019-07-25",79.3304,79.3304,78.4609,78.5652,184920.0],["2019-07-26",78.713,80.0,78.4087,79.6174,237360.0],["2019-07-29",79.5913,79.7565,77.3652,78.4087,328325.0],["2019-07-30",77.7217,78.1826,77.4174,78.1304,255760.0],["2019-07-31",78.1652,78.8957,77.0087,77.4696,335915.0],["2019-08-01",77.6261,78.4609,75.3478,75.6087,334765.0],["2019-08-02",75.4087,75.4087,73.6087,73.6696,318895.0],["2019-08-05",72.1565,72.2261,69.9044,70.5826,880670.0],["2019-08-06",71.087,71.9826,70.1913,71.2696,956340.0],["2019-08-07",70.6261,73.3913,68.9826,69.3217,970485.0],["2019-08-08",69.6522,71.5739,69.6522,71.4174,635950.0],["2019-08-09",71.0522,71.113,69.9304,70.4696,289570.0],["2019-08-12",69.9565,71.0174,69.713,70.3826,407330.0],["2019-08-13",70.3652,71.8696,69.8348,71.7565,376050.0],["2019-08-14",70.6087,70.8957,69.8522,70.1739,560395.0],["2019-08-15",70.1739,70.7304,69.887,70.513,490475.0],["2019-08-16",70.9913,71.9217,70.713,71.8609,266685.0],["2019-08-19",72.6261,72.8609,72.2783,72.4696,277725.0],["2019-08-20",72.1217,72.6174,71.713,71.9478,284165.0],["2019-08-21",72.4348,72.8696,72.0696,72.4696,377315.0],["2019-08-22",72.5391,73.2261,71.7826,72.9913,238740.0],["2019-08-23",72.7913,73.2609,71.4435,71.6696,456665.0],["2019-08-26",72.2435,72.2435,71.1217,71.7391,301875.0],["2019-08-27",72.1217,72.2261,70.8435,71.6174,389850.0],["2019-08-28",71.4696,72.0261,70.9391,71.713,482885.0],["2019-08-29",72.0522,73.4174,71.713,72.9913,363285.0],["2019-08-30",73.313,73.5913,72.6174,73.5652,219305.0],["2019-09-03",72.9391,73.4435,72.5478,72.9913,297735.0],["2019-09-04",73.7043,74.1391,73.6,74.0261,288765.0],["2019-09-05",74.6956,76.713,74.5478,76.0174,385595.0],["2019-09-06",76.1478,77.0783,75.7304,76.3826,485530.0],["2019-09-09",76.6348,77.5043,75.5217,77.4435,388355.0],["2019-09-10",77.0261,77.5826,76.3739,77.5739,465980.0],["2019-09-11",77.8174,78.9478,77.0956,78.8609,484725.0],["2019-09-12",78.9044,79.8174,78.3739,79.2957,328095.0],["2019-09-13",79.4783,79.7304,78.9913,79.4087,401580.0],["2019-09-16",78.8609,79.6609,78.687,79.4174,350865.0],["2019-09-17",79.113,79.6522,78.8435,79.2957,409745.0],["2019-09-18",78.9913,79.513,78.6348,79.3739,435275.0],["2019-09-19",79.6522,80.2435,79.1739,79.7739,592595.0],["2019-09-20",79.6609,80.1043,78.8348,78.9304,991530.0],["2019-09-23",78.6261,78.9478,77.7391,78.4783,312110.0],["2019-09-24",78.8783,79.1043,76.9565,77.287,291295.0],["2019-09-25",76.9913,77.9217,76.0348,77.7043,370875.0],["2019-09-26",77.7652,78.7565,77.4783,78.5391,370990.0],["2019-09-27",78.9826,78.9826,77.2522,77.4261,301530.0],["2019-09-30",77.4348,79.3478,77.4348,78.9739,315905.0],["2019-10-01",79.3044,79.8783,77.887,78.0174,427340.0],["2019-10-02",77.5043,78.2348,76.2522,76.6609,322230.0],["2019-10-03",77.4348,78.6,76.287,78.5565,384100.0],["2019-10-04",78.6609,79.4783,78.4783,79.1304,280945.0],["2019-10-07",78.9304,79.8087,78.3044,79.6956,401350.0],["2019-10-08",79.0348,79.9044,78.4348,79.087,355810.0],["2019-10-09",79.9044,80.8522,79.487,80.7304,362020.0],["2019-10-10",81.0174,82.4609,81.0174,81.5739,486105.0],["2019-10-11",82.5391,83.913,82.3044,83.1043,707825.0],["2019-10-14",83.0435,83.7391,82.4174,83.3739,273240.0],["2019-10-15",83.3913,83.7913,82.8609,83.6696,679880.0],["2019-10-16",83.2783,83.9391,82.6522,83.0087,518190.0],["2019-10-17",83.3913,83.8522,82.4348,83.5043,767165.0],["2019-10-18",83.1565,83.4,81.3044,81.9826,357995.0],["2019-10-21",82.6435,83.3391,82.0,82.6522,211370.0],["2019-10-22",82.6,83.1739,81.5913,81.8609,265995.0],["2019-10-23",81.8087,82.1652,80.8174,81.4696,381915.0],["2019-10-24",81.7565,82.2435,81.1565,81.5826,235520.0],["2019-10-25",81.4348,82.1304,80.8957,81.7478,527850.0],["2019-10-28",82.1217,83.0087,81.6522,82.4261,319585.0],["2019-10-29",82.2261,83.6696,81.9739,83.2435,290490.0],["2019-10-30",83.2,83.2,82.0435,82.8348,231265.0],["2019-10-31",82.8174,83.2261,81.9304,82.5739,320850.0],["2019-11-01",85.2,85.2783,79.2435,82.0956,930925.0],["2019-11-04",82.4261,85.1652,82.4174,85.0435,569020.0],["2019-11-05",85.5565,85.8522,84.5043,85.5826,413310.0],["2019-11-06",85.7826,86.3826,85.4174,86.3217,506690.0],["2019-11-07",86.6348,87.313,86.1217,86.7217,629740.0],["2019-11-08",86.487,87.4174,86.1478,87.3304,341780.0],["2019-11-11",86.7217,87.713,86.113,87.4783,429180.0],["2019-11-12",83.5217,83.8957,82.0435,82.1739,2118990.0],["2019-11-13",82.2435,84.4087,82.0435,83.887,1918545.0],["2019-11-14",83.713,83.7826,82.1304,82.3826,972095.0],["2019-11-15",83.0522,83.7043,82.5913,83.3739,380765.0],["2019-11-18",83.487,84.2435,81.4522,84.0261,730825.0],["2019-11-19",84.1478,85.2435,83.913,84.0696,457930.0],["2019-11-20",83.9652,85.0174,83.1304,84.0174,725535.0],["2019-11-21",84.1043,84.6348,83.6087,84.2435,709780.0],["2019-11-22",84.7826,84.8174,82.1304,82.8,713920.0],["2019-11-25",82.9391,85.6348,82.6435,85.4783,485875.0],["2019-11-26",85.5652,86.6783,85.2696,86.5043,646990.0],["2019-11-27",86.7304,86.7304,85.8609,86.2087,278990.0],["2019-11-29",85.9478,86.2261,84.3304,84.3652,240005.0],["2019-12-02",84.5565,84.5565,82.9739,83.287,386055.0],["2019-12-03",82.1565,82.6956,81.5391,82.5826,375360.0],["2019-12-04",83.1565,84.4261,83.1565,83.6696,647105.0],["2019-12-05",83.8696,84.6783,82.1304,84.4696,606970.0],["2019-12-06",85.087,85.5739,83.287,83.3913,444475.0],["2019-12-09",83.287,84.1043,82.6696,82.7478,276805.0],["2019-12-10",82.8609,83.3565,82.1217,82.4957,261740.0],["2019-12-11",82.4522,82.5565,81.8348,82.2783,411240.0],["2019-12-12",82.4,83.4783,81.3652,81.7391,497490.0],["2019-12-13",81.4522,82.6522,81.1826,81.5826,518420.0],["2019-12-16",81.9217,83.7043,81.687,83.1652,684825.0],["2019-12-17",83.4696,83.4696,79.1739,80.4348,1196805.0],["2019-12-18",80.7304,81.0261,79.513,80.3565,428375.0],["2019-12-19",80.1739,81.113,79.9739,80.9478,423890.0],["2019-12-20",81.0956,81.7652,80.4957,81.0696,718290.0],["2019-12-23",81.4087,82.1043,80.6435,81.7652,412390.0],["2019-12-24",81.8522,82.3826,80.5739,80.6348,86135.0],["2019-12-26",80.7913,81.7217,80.7913,81.7217,231955.0],["2019-12-27",81.8522,82.1565,81.2174,81.8348,257255.0],["2019-12-30",81.7565,82.9739,81.0261,81.9913,302105.0],["2019-12-31",81.5913,82.287,81.3826,81.487,224020.0],["2020-01-02",82.1826,83.2087,81.7826,83.1652,279565.0],["2020-01-03",81.7652,83.3826,81.7652,83.0956,327405.0],["2020-01-06",82.3652,83.6087,81.6522,83.5304,266915.0],["2020-01-07",83.3826,84.2522,82.6087,83.7652,257830.0],["2020-01-08",84.1217,85.2696,83.9217,84.7391,308775.0],["2020-01-09",85.2261,85.7565,84.8522,85.4435,240925.0],["2020-01-10",85.713,86.2087,85.1043,86.1652,394450.0],["2020-01-13",86.1391,86.8087,85.513,86.7304,273010.0],["2020-01-14",86.4609,87.2696,86.0261,87.113,498295.0],["2020-01-15",86.8957,88.887,86.7043,88.4261,445510.0],["2020-01-16",88.8957,89.8609,88.4,89.6783,405030.0],["2020-01-17",90.2957,90.2957,88.9652,89.0609,325910.0],["2020-01-21",88.8957,90.4348,88.2435,89.9739,439070.0],["2020-01-22",90.1043,90.9304,88.7217,89.0174,474490.0],["2020-01-23",88.8609,89.4261,88.2,88.913,413885.0],["2020-01-24",89.2435,89.2435,86.4522,86.9565,660905.0],["2020-01-27",85.3391,86.7304,84.487,85.8609,510370.0],["2020-01-28",86.2609,86.9304,85.8696,86.7391,621920.0],["2020-01-29",86.9217,87.5739,85.8957,85.913,275080.0],["2020-01-30",85.4348,86.2174,85.0,86.1826,494500.0],["2020-01-31",85.9478,86.6348,83.1217,83.3565,511635.0],["2020-02-03",83.9565,84.4261,83.487,83.8174,362940.0],["2020-02-04",84.9217,85.8435,83.8174,85.3739,545560.0],["2020-02-05",86.2348,86.5043,83.8174,85.0087,415265.0],["2020-02-06",85.2174,86.0435,85.1391,85.7652,276230.0],["2020-02-07",85.3565,86.5826,85.2261,85.7304,304980.0],["2020-02-10",85.4609,87.1913,85.2261,86.9739,547285.0],["2020-02-11",88.4609,88.4609,81.9565,83.2261,870780.0],["2020-02-12",83.4783,83.7565,82.7217,83.2609,532450.0],["2020-02-13",82.687,85.313,82.6435,84.9478,747155.0],["2020-02-14",85.0087,85.0435,84.2174,84.8348,764520.0],["2020-02-18",84.5826,85.2348,83.7739,84.1826,195845.0],["2020-02-19",84.5217,85.0783,83.6609,84.6435,283935.0],["2020-02-20",84.4522,84.7565,82.4783,83.6696,237015.0],["2020-02-21",83.3739,83.4348,81.8783,82.7652,441025.0],["2020-02-24",79.9478,81.3739,79.0609,81.1043,361560.0],["2020-02-25",81.3826,82.3044,78.3304,78.4435,465520.0],["2020-02-26",80.7478,80.7478,78.0261,78.3826,375475.0],["2020-02-27",76.513,78.8783,75.9217,75.9217,489325.0],["2020-02-28",73.5652,77.8261,72.9217,75.9391,1012345.0],["2020-03-02",76.3565,78.0,75.9478,77.7478,599265.0],["2020-03-03",77.9304,79.9217,76.0609,77.1652,555565.0],["2020-03-04",78.2957,80.1217,76.5304,77.9913,451260.0],["2020-03-05",76.9391,77.9565,76.0609,77.3826,619735.0],["2020-03-06",75.0,79.6783,74.8174,79.2783,547975.0],["2020-03-09",75.4609,77.1565,74.3739,74.7739,718175.0],["2020-03-10",76.2348,76.2348,71.3913,73.4087,865145.0],["2020-03-11",72.9391,74.5043,70.4087,71.4087,733930.0],["2020-03-12",67.6609,69.1913,64.4522,64.9913,1368615.0],["2020-03-13",67.6956,68.5739,62.5304,66.3739,1284550.0],["2020-03-16",60.8696,63.9391,59.713,59.8435,946335.0],["2020-03-17",60.6,64.5565,58.9739,63.5478,1357920.0],["2020-03-18",60.5478,62.4957,54.2,57.2174,1287080.0],["2020-03-19",56.913,59.6783,55.0783,57.3913,979225.0],["2020-03-20",58.4261,61.3652,55.3652,55.8696,1542610.0],["2020-03-23",56.9739,57.3739,50.4348,54.8087,776595.0],["2020-03-24",56.9391,58.7217,55.2696,57.7913,709550.0],["2020-03-25",57.7391,59.8087,55.9391,57.287,935525.0],["2020-03-26",57.5913,61.8696,56.5652,60.6174,871585.0],["2020-03-27",58.9217,62.0435,58.2522,58.487,1581135.0],["2020-03-30",59.0957,66.0522,58.5304,65.5739,1168630.0],["2020-03-31",64.6609,65.887,63.6261,65.087,916205.0],["2020-04-01",62.8348,63.2957,58.6522,59.1913,924255.0],["2020-04-02",57.8435,61.1043,57.8435,60.4261,709665.0],["2020-04-03",60.2522,61.0174,57.7913,59.4435,636985.0],["2020-04-06",60.913,62.6522,60.6522,62.0435,642965.0],["2020-04-07",64.2,64.8957,60.5043,60.887,530725.0],["2020-04-08",62.0174,64.2957,61.3652,63.887,423085.0],["2020-04-09",64.8348,66.2696,63.5565,64.9478,436310.0],["2020-04-13",64.5739,64.913,62.7304,63.687,373290.0],["2020-04-14",65.1391,66.1826,63.913,66.087,447580.0],["2020-04-15",64.4435,65.713,63.6,65.3652,650900.0],["2020-04-16",65.5217,65.8609,63.5043,64.2696,567180.0],["2020-04-17",65.9304,66.2696,64.2957,64.9044,545675.0],["2020-04-20",63.287,64.9913,61.9391,63.6609,497260.0],["2020-04-21",62.4348,63.2348,61.5565,62.1478,478170.0],["2020-04-22",63.1478,64.1652,62.7652,63.4174,403880.0],["2020-04-23",63.5217,65.9739,62.8522,65.4522,400430.0],["2020-04-24",66.0,66.1913,64.7652,65.313,266455.0],["2020-04-27",66.0087,67.8609,65.8261,66.9652,405030.0],["2020-04-28",68.3217,68.6348,66.1826,66.9652,496455.0],["2020-04-29",69.7043,72.5913,68.287,72.2174,870205.0],["2020-04-30",71.5652,71.8261,70.0,70.1217,734735.0],["2020-05-01",68.4783,69.8348,65.2435,66.313,636525.0],["2020-05-04",65.9391,66.2087,64.4435,65.8696,410550.0],["2020-05-05",66.8609,68.687,66.5391,67.8609,371105.0],["2020-05-06",68.287,68.8348,66.9565,67.1043,338330.0],["2020-05-07",68.1391,69.5217,68.1391,68.7304,488060.0],["2020-05-08",69.8957,71.3652,69.0783,70.9565,497835.0],["2020-05-11",70.4435,71.0783,68.5304,70.7217,1062715.0],["2020-05-12",68.3739,69.3217,62.7043,62.7043,1380000.0],["2020-05-13",62.6174,64.0348,60.7217,61.6,1196805.0],["2020-05-14",60.7391,62.3826,58.8348,62.2783,754285.0],["2020-05-15",61.8783,63.887,61.3043,62.9217,1359415.0],["2020-05-18",64.0696,65.1739,63.9217,64.2696,550620.0],["2020-05-19",64.2522,65.5826,63.7565,63.9304,471845.0],["2020-05-20",64.3565,65.887,64.3565,65.3826,390770.0],["2020-05-21",65.2174,66.4174,64.8957,65.5826,666770.0],["2020-05-22",65.7652,66.687,64.913,66.6174,383985.0],["2020-05-26",68.5565,69.1739,67.5913,68.2696,503815.0],["2020-05-27",69.2696,70.1391,67.6522,69.8609,630775.0],["2020-05-28",69.8783,70.0,67.7478,68.1217,590525.0],["2020-05-29",67.9652,68.3826,67.087,68.087,617780.0],["2020-06-01",67.8261,69.4522,67.4348,69.0087,511520.0],["2020-06-02",69.4,69.9565,68.4087,69.5652,487715.0],["2020-06-03",70.513,70.9565,69.9391,70.6,623185.0],["2020-06-04",70.3217,70.913,68.4783,68.7478,463565.0],["2020-06-05",70.7043,71.2522,69.9304,70.4783,594090.0],["2020-06-08",70.6174,72.0174,70.4348,71.9826,364780.0],["2020-06-09",71.1826,71.6174,70.087,70.5043,417335.0],["2020-06-10",70.1304,71.2696,69.6956,70.4957,606050.0],["2020-06-11",68.2609,68.8957,65.7478,66.3652,809255.0],["2020-06-12",68.2435,68.8348,63.487,65.1565,614100.0],["2020-06-15",63.4261,64.7913,61.5478,64.5043,1011885.0],["2020-06-16",66.1739,66.9652,64.5565,65.2696,817305.0],["2020-06-17",65.3217,65.713,63.6,63.9478,762450.0],["2020-06-18",63.5043,63.8348,62.0348,62.2087,874230.0],["2020-06-19",62.8957,65.3391,62.4087,65.3391,3511410.0],["2020-06-22",64.8348,64.8348,62.4435,64.2174,826160.0],["2020-06-23",65.3304,65.3304,63.2348,63.4696,611225.0],["2020-06-24",62.8696,63.287,60.3478,60.5217,1005675.0],["2020-06-25",60.1739,60.9304,59.3217,60.8783,905510.0],["2020-06-26",60.6261,60.8435,59.5739,60.0609,1175070.0],["2020-06-29",60.6696,61.0087,59.8087,60.4348,590180.0],["2020-06-30",56.2,58.9565,54.8,54.9652,4887155.0],["2020-07-01",55.7478,57.2348,55.6522,55.7391,2647185.0],["2020-07-02",56.4174,57.2348,53.3565,53.6435,1497760.0],["2020-07-06",54.3304,55.6261,53.0261,53.9826,1857365.0],["2020-07-07",53.7304,54.4,51.9565,52.0696,980375.0],["2020-07-08",52.2348,53.0696,51.1391,51.8174,1604020.0],["2020-07-09",52.1391,52.5739,50.2087,50.3391,1191285.0],["2020-07-10",50.2783,52.0783,49.4261,49.5565,1079045.0],["2020-07-13",49.9826,50.2609,48.3478,48.4696,871930.0],["2020-07-14",48.5478,48.9913,47.3565,48.913,1423355.0],["2020-07-15",49.3478,50.9652,49.287,50.6,912065.0],["2020-07-16",49.9478,50.2696,48.0,48.2435,788440.0],["2020-07-17",48.3043,49.287,47.7913,48.9913,662860.0],["2020-07-20",48.5565,49.3652,48.4087,49.087,601220.0],["2020-07-21",49.4348,50.2783,48.9391,49.2087,805920.0],["2020-07-22",49.1304,49.9043,48.7391,48.9217,704605.0],["2020-07-23",48.9217,49.2,48.113,48.487,734045.0],["2020-07-24",48.3565,48.5478,47.5652,48.0783,954615.0],["2020-07-27",48.0609,48.1217,47.4348,47.8609,777745.0],["2020-07-28",47.8435,48.3043,47.2522,47.2783,903440.0],["2020-07-29",47.2261,48.4087,47.0,48.2261,1100895.0],["2020-07-30",47.5652,49.1217,46.3043,48.8696,1226360.0],["2020-07-31",48.8783,49.3391,48.2087,49.3217,743705.0],["2020-08-03",49.2783,50.9565,48.913,50.8696,666770.0],["2020-08-04",50.9913,51.5043,50.5391,51.3652,724500.0],["2020-08-05",52.0087,52.2087,51.3739,51.6522,521640.0],["2020-08-06",51.7739,52.1739,51.4957,52.0957,492890.0],["2020-08-07",52.0348,53.4696,52.0174,53.3652,1042935.0],["2020-08-10",53.6348,54.0522,52.0783,52.2696,1189100.0],["2020-08-11",64.2522,66.113,59.687,60.0261,4149890.0],["2020-08-12",61.4522,62.5565,60.7739,61.3565,1917165.0],["2020-08-13",61.8696,62.6087,60.8087,60.9826,1115615.0],["2020-08-14",60.1826,61.8783,60.0957,61.0435,693105.0],["2020-08-17",62.6174,62.9478,61.5913,62.4174,793730.0],["2020-08-18",62.3565,62.3565,60.7391,61.1913,855715.0],["2020-08-19",61.0435,62.2087,60.8783,61.4,556715.0],["2020-08-20",61.0348,62.887,60.9739,62.5217,686435.0],["2020-08-21",62.3652,62.5826,60.5913,60.713,1455670.0],["2020-08-24",60.8696,63.0174,60.8348,63.0,643885.0],["2020-08-25",63.1652,63.5391,62.5043,63.487,542225.0],["2020-08-26",63.7652,64.3565,63.3043,64.3217,728180.0],["2020-08-27",64.3478,65.1043,63.2783,63.2783,464255.0],["2020-08-28",63.4609,63.4609,61.4957,61.6609,568215.0],["2020-08-31",61.7739,61.7739,60.8261,60.8609,603060.0],["2020-09-01",60.6696,61.5391,60.2609,61.287,438725.0],["2020-09-02",61.513,62.6348,60.7739,62.2609,926900.0],["2020-09-03",61.7913,61.9652,59.5652,60.0087,1036035.0],["2020-09-04",60.2174,61.487,59.2957,60.4174,1087785.0],["2020-09-08",59.5217,61.5652,58.9043,60.7913,935525.0],["2020-09-09",60.9565,62.6,60.8609,62.113,1042015.0],["2020-09-10",62.1739,63.5565,62.0609,62.1826,902175.0],["2020-09-11",62.0174,63.1217,61.6174,62.913,1022580.0],["2020-09-14",63.1652,64.0174,62.8,63.7565,842145.0],["2020-09-15",64.2522,64.2522,62.2,63.0174,553955.0],["2020-09-16",63.3652,64.2696,62.5217,63.6696,855025.0],["2020-09-17",62.7826,62.887,61.6,62.4522,495190.0],["2020-09-18",63.3565,63.913,60.913,61.4957,1177600.0],["2020-09-21",60.4783,60.487,58.8957,59.487,693795.0],["2020-09-22",60.0087,61.2,59.3913,61.113,383985.0],["2020-09-23",60.9739,61.4696,59.9826,60.0087,427800.0],["2020-09-24",59.8696,61.0957,59.1304,60.2174,445050.0],["2020-09-25",59.9478,60.5391,59.6783,60.3565,315790.0],["2020-09-28",60.9391,61.4348,60.9391,61.1652,327405.0],["2020-09-29",61.113,61.713,59.6783,59.9913,417910.0],["2020-09-30",60.2348,60.9304,59.8174,60.1913,432400.0],["2020-10-01",60.9043,61.7304,60.0609,61.0261,781885.0],["2020-10-02",60.0,61.5304,59.713,61.1652,462645.0],["2020-10-05",61.4522,62.2696,61.2261,61.6957,484380.0],["2020-10-06",61.9652,62.5652,59.5391,60.9391,425960.0],["2020-10-07",61.513,61.7304,60.4783,60.9217,289110.0],["2020-10-08",61.5652,62.3217,61.3913,61.6261,360870.0],["2020-10-09",62.6087,62.6087,61.713,61.9478,413770.0],["2020-10-12",61.7478,63.7826,61.7478,63.5391,471155.0],["2020-10-13",62.9304,63.913,62.5739,62.6783,412160.0],["2020-10-14",62.6261,63.2087,61.7739,61.9217,421475.0],["2020-10-15",60.8696,61.9478,60.3913,61.6348,351785.0],["2020-10-16",61.8,62.4957,61.3304,61.6261,287385.0],["2020-10-19",62.1217,62.1217,60.0783,60.3391,299230.0],["2020-10-20",60.8957,61.3217,59.9217,60.1652,216660.0],["2020-10-21",59.9739,60.2696,59.2261,59.4522,312225.0],["2020-10-22",59.6783,60.6957,58.8696,60.4957,506920.0],["2020-10-23",61.0174,61.1391,60.2261,60.9739,335915.0],["2020-10-26",60.313,60.487,58.7391,60.2087,616170.0],["2020-10-27",60.3826,60.8522,59.5217,60.487,558900.0],["2020-10-28",59.1391,59.9391,58.5913,58.6522,557750.0],["2020-10-29",58.4696,59.1391,58.1304,58.7391,466325.0],["2020-10-30",58.5043,60.1652,58.3826,59.0261,832255.0],["2020-11-02",59.0435,60.1913,58.4087,59.5565,671140.0],["2020-11-03",63.2609,65.0174,62.4261,63.9913,1572625.0],["2020-11-04",64.1391,67.087,63.5043,65.7043,1058115.0],["2020-11-05",66.3913,69.0,66.3652,68.7304,886420.0],["2020-11-06",68.5913,69.0348,67.9304,68.3391,640780.0],["2020-11-09",69.5565,72.0261,69.1304,71.1652,997050.0],["2020-11-10",71.687,71.9913,70.0,70.6435,747270.0],["2020-11-11",70.8957,71.8783,69.487,71.2783,455975.0],["2020-11-12",70.7565,71.113,69.2,70.5826,426075.0],["2020-11-13",71.3913,72.9826,71.0174,72.8,402270.0],["2020-11-16",72.7826,74.6174,72.4783,74.6,592365.0],["2020-11-17",73.8435,74.5043,70.7043,74.2522,526930.0],["2020-11-18",74.5304,74.5304,73.1043,73.8522,726110.0],["2020-11-19",73.5565,74.3478,72.4957,73.2174,652740.0],["2020-11-20",72.6522,73.8783,72.2957,73.7913,640205.0],["2020-11-23",74.913,76.7043,74.0087,76.5913,857095.0],["2020-11-24",77.0261,77.4783,75.9739,77.1217,464945.0],["2020-11-25",77.2522,77.5826,76.0956,77.3826,449420.0],["2020-11-27",77.7304,78.2522,77.5478,78.1565,237015.0],["2020-11-30",78.1565,78.2609,76.8174,77.9217,666310.0],["2020-12-01",78.3739,79.4348,77.2348,78.687,636640.0],["2020-12-02",78.3478,80.0,77.7565,79.9044,672290.0],["2020-12-03",80.113,80.7043,79.1391,79.3739,533715.0],["2020-12-04",79.6435,81.7739,78.913,81.7391,1106415.0],["2020-12-07",81.3391,82.1217,80.5826,81.7739,505425.0],["2020-12-08",81.4261,84.1478,80.5913,84.1478,794190.0],["2020-12-09",84.4261,85.0087,83.0783,84.0435,860775.0],["2020-12-10",83.713,85.8609,82.6783,85.7304,836855.0],["2020-12-11",85.4087,89.1043,84.7217,87.3913,733930.0],["2020-12-14",87.8348,88.4609,86.5217,87.0696,565915.0],["2020-12-15",87.4435,88.0348,86.1826,86.8609,871010.0],["2020-12-16",87.513,87.513,85.5478,85.7391,816500.0],["2020-12-17",85.713,85.713,83.8348,84.0261,1437155.0],["2020-12-18",84.1478,85.8261,83.9565,85.5739,1489135.0],["2020-12-21",84.4522,85.8348,84.1391,85.1478,385365.0],["2020-12-22",86.0783,86.087,84.7043,85.3565,338445.0],["2020-12-23",85.6435,86.3217,84.913,84.913,289685.0],["2020-12-24",85.3478,85.3565,84.2609,84.8957,812705.0],["2020-12-28",86.0087,86.6956,84.9652,85.6261,286925.0],["2020-12-29",86.2522,86.2522,84.6435,85.8783,382375.0],["2020-12-30",86.1043,86.7043,84.9478,84.9565,283820.0],["2020-12-31",84.8696,85.5652,84.4435,84.9478,229195.0],["2021-01-04",85.3826,85.3826,82.2,82.8609,789935.0],["2021-01-05",82.6261,83.9391,82.3739,83.2348,448845.0],["2021-01-06",83.1304,85.4,82.7739,85.0956,505080.0],["2021-01-07",85.287,86.0783,84.2087,85.5826,361675.0],["2021-01-08",85.8087,87.4261,85.0783,85.7826,367770.0],["2021-01-11",84.913,85.6609,82.9652,83.2783,754285.0],["2021-01-12",83.6435,85.0783,81.5478,83.8,458965.0],["2021-01-13",83.4696,83.5826,81.6348,81.9826,251275.0],["2021-01-14",82.3739,84.9565,81.9739,84.2435,474720.0],["2021-01-15",83.7652,84.2087,82.0956,82.7739,326255.0],["2021-01-19",83.4783,83.8609,81.8174,82.5739,500250.0],["2021-01-20",82.9652,85.6783,82.8174,85.5913,479435.0],["2021-01-21",85.3391,85.6783,84.5043,84.6261,333385.0],["2021-01-22",84.5652,84.8435,83.1217,84.7217,286350.0],["2021-01-25",84.5826,86.6,84.5826,85.3391,468165.0],["2021-01-26",86.2696,89.2957,85.9565,89.2174,485070.0],["2021-01-27",88.9478,92.687,86.9652,92.0522,1503510.0],["2021-01-28",92.3044,93.8609,90.2261,90.4087,671945.0],["2021-01-29",90.6087,92.6,88.9304,89.2522,597310.0],["2021-02-01",89.2957,90.8957,87.9913,89.4783,469200.0],["2021-02-02",90.1913,90.1913,87.4,89.0261,535325.0],["2021-02-03",88.6087,90.0,87.9478,88.7217,1458085.0],["2021-02-04",89.2522,90.1739,87.487,89.1739,356845.0],["2021-02-05",89.887,91.7913,89.5739,91.4087,318090.0],["2021-02-08",92.4,92.5739,90.8174,91.887,381800.0],["2021-02-09",92.1565,94.8609,92.1565,94.5913,464600.0],["2021-02-10",94.513,94.9478,92.3739,93.9391,572240.0],["2021-02-11",93.887,95.1739,92.9391,93.5217,580520.0],["2021-02-12",95.6522,96.9217,92.2609,93.7304,845135.0],["2021-02-16",96.7304,98.5739,94.8348,96.4087,602025.0],["2021-02-17",95.8348,96.713,93.9565,95.4609,465290.0],["2021-02-18",96.0174,96.087,93.6609,94.9478,817765.0],["2021-02-19",95.0956,96.2783,93.9391,95.2957,403765.0],["2021-02-22",94.7217,95.2957,93.913,94.8348,613295.0],["2021-02-23",93.4174,95.1565,91.5391,95.0261,991415.0],["2021-02-24",94.9391,98.8,93.713,98.5478,584890.0],["2021-02-25",99.0783,99.1304,94.9565,95.2783,320390.0],["2021-02-26",95.7391,98.0261,94.0522,96.8522,690000.0],["2021-03-01",98.4696,99.1304,96.9304,98.9826,519915.0],["2021-03-02",99.113,99.4783,96.9826,98.1913,351325.0],["2021-03-03",98.1739,99.0522,97.4,98.4957,533255.0],["2021-03-04",98.8348,99.2609,95.4609,96.1913,1044430.0],["2021-03-05",97.8087,99.2261,95.2261,98.9217,427915.0],["2021-03-08",99.1304,100.6087,98.2609,99.3391,622840.0],["2021-03-09",100.1913,102.1391,98.5217,101.0174,566490.0],["2021-03-10",101.3826,102.3826,100.0783,102.0261,603405.0],["2021-03-11",102.5565,103.7652,101.9304,102.7391,623990.0],["2021-03-12",102.6,104.9652,101.9044,104.287,437575.0],["2021-03-15",103.9652,106.6174,103.0,106.513,503125.0],["2021-03-16",107.0783,108.5391,105.2783,105.9913,861465.0],["2021-03-17",105.9739,105.9739,103.287,104.3478,567065.0],["2021-03-18",103.4957,105.487,101.513,101.713,276920.0],["2021-03-19",101.1913,104.1391,100.3913,103.0696,792580.0],["2021-03-22",103.2609,103.6696,101.9304,103.0174,388010.0],["2021-03-23",102.6522,104.6,101.5565,102.3478,833175.0],["2021-03-24",102.487,103.2696,99.9044,99.9652,603635.0],["2021-03-25",99.3739,102.8174,98.487,102.4609,374670.0],["2021-03-26",103.1478,104.513,101.687,103.7913,363170.0],["2021-03-29",103.0,105.3739,101.3217,102.2522,398360.0],["2021-03-30",102.0609,103.3739,100.8609,102.3826,377315.0],["2021-03-31",102.6087,105.513,102.6087,104.2261,492775.0],["2021-04-01",104.2609,105.9652,103.9304,105.2435,336375.0],["2021-04-05",105.6348,106.087,103.9044,104.4783,353855.0],["2021-04-06",103.6783,106.1217,103.6783,105.5739,378350.0],["2021-04-07",106.313,106.7391,103.6522,103.8435,269675.0],["2021-04-08",104.6609,107.3652,104.6522,106.9391,420785.0],["2021-04-09",106.9565,107.5652,106.3217,107.1478,556830.0],["2021-04-12",106.7565,107.0783,105.2783,105.7304,360755.0],["2021-04-13",105.7478,108.2609,105.7478,108.113,326715.0],["2021-04-14",107.6609,109.8348,107.6609,108.8,279105.0],["2021-04-15",109.9391,111.4957,108.9913,111.4435,417105.0],["2021-04-16",111.6956,112.3652,110.2087,111.2783,456320.0],["2021-04-19",110.6435,112.2348,110.5043,111.3304,532565.0],["2021-04-20",113.1304,117.6,112.3652,112.487,6065675.0],["2021-04-21",110.7043,111.9217,102.4435,102.913,1246600.0],["2021-04-22",103.6435,105.9044,102.6087,104.6,614100.0],["2021-04-23",104.4,108.7391,103.8522,108.7217,2891790.0],["2021-04-26",108.9913,109.9565,105.3391,105.4783,1533755.0],["2021-04-27",104.913,107.1565,104.1826,106.3304,358110.0],["2021-04-28",106.3304,107.6087,105.8087,106.087,342815.0],["2021-04-29",106.887,107.8783,104.5913,106.6522,1853110.0],["2021-04-30",106.087,106.4174,103.0435,105.2174,1948675.0],["2021-05-03",106.0087,107.3826,104.9739,106.1304,421015.0],["2021-05-04",105.3652,105.7739,102.7391,103.8696,586155.0],["2021-05-05",104.6261,105.8,101.8348,102.3478,777745.0],["2021-05-06",101.9565,102.6,100.5304,102.4957,591100.0],["2021-05-07",103.4957,106.4087,101.4609,106.1739,435620.0],["2021-05-10",105.6348,106.887,104.0609,104.0956,515085.0],["2021-05-11",107.8261,108.6956,105.2435,106.8087,648715.0],["2021-05-12",106.2522,107.4174,105.0783,105.2957,490475.0],["2021-05-13",105.4522,106.9565,104.6087,106.1304,716565.0],["2021-05-14",107.2522,109.2261,106.9826,108.8783,537510.0],["2021-05-17",108.8783,110.1478,108.5043,108.8609,408940.0],["2021-05-18",109.0956,109.7652,107.6522,108.2,255300.0],["2021-05-19",105.913,109.2348,105.1652,109.0783,446315.0],["2021-05-20",109.0609,110.6783,108.6956,109.513,422050.0],["2021-05-21",110.4348,111.8348,108.7826,109.4696,1042590.0],["2021-05-24",110.1652,111.513,110.1652,110.9565,301415.0],["2021-05-25",111.5826,112.113,108.2696,108.687,333730.0],["2021-05-26",109.0174,110.3826,108.4783,109.7739,327405.0],["2021-05-27",110.6348,111.3044,109.0696,109.2435,357305.0],["2021-05-28",109.3478,109.913,108.1565,108.287,1130565.0],["2021-06-01",108.5565,110.2087,107.8957,110.0087,794880.0],["2021-06-02",110.0087,110.8174,109.1739,109.8696,330855.0],["2021-06-03",109.1565,110.6348,108.9565,110.3739,1628975.0],["2021-06-04",111.0435,112.1739,110.4348,110.713,409170.0],["2021-06-07",110.5913,112.0522,109.8348,111.4609,412045.0],["2021-06-08",111.3565,112.9304,111.3565,112.2957,337640.0],["2021-06-09",112.4261,112.7478,110.8348,110.9478,650210.0],["2021-06-10",111.4783,112.1565,110.5739,110.9044,325105.0],["2021-06-11",111.8174,112.3044,111.0609,112.2435,337295.0],["2021-06-14",112.5565,112.5565,110.9304,112.1913,400200.0],["2021-06-15",112.2087,113.313,109.2261,113.2783,1784800.0],["2021-06-16",113.7739,116.4696,112.9217,115.9391,1961095.0],["2021-06-17",115.6174,117.9826,115.1478,116.1652,589950.0],["2021-06-18",115.2,116.7391,113.913,114.3391,742210.0],["2021-06-21",114.5304,118.3478,114.2609,118.1217,504045.0],["2021-06-22",118.7304,119.8522,116.9826,118.6261,466555.0],["2021-06-23",118.913,120.713,118.913,120.3478,507840.0],["2021-06-24",121.2609,122.2348,120.0348,120.7304,462415.0],["2021-06-25",120.6956,121.8,119.5913,120.5217,845940.0],["2021-06-28",120.887,120.9217,119.4957,120.1043,398935.0],["2021-06-29",120.513,120.5652,119.0174,120.4783,387320.0],["2021-06-30",120.5913,120.9913,119.3044,119.6087,354775.0],["2021-07-01",119.313,120.9913,119.313,120.5652,398820.0],["2021-07-02",121.1739,121.8696,120.8783,121.5478,291870.0],["2021-07-06",121.7826,122.5913,120.2522,122.2783,308085.0],["2021-07-07",123.1913,124.5913,122.1565,123.9826,405950.0],["2021-07-08",122.5739,124.3044,121.5652,123.4522,342010.0],["2021-07-09",124.0261,124.6522,123.2261,123.8696,280140.0],["2021-07-12",124.2609,126.5652,123.0696,123.7391,287385.0],["2021-07-13",123.3304,124.0696,120.4348,120.6,394220.0],["2021-07-14",121.2435,122.4522,119.8,121.2348,465750.0],["2021-07-15",120.887,122.4087,119.8522,120.6261,338330.0],["2021-07-16",121.1913,122.4,120.5391,120.7217,279220.0],["2021-07-19",119.2522,120.7217,117.8,119.1217,607890.0],["2021-07-20",120.3565,123.2696,118.7913,122.1826,408135.0],["2021-07-21",122.7304,124.6522,122.713,124.2957,531185.0],["2021-07-22",124.5391,126.087,122.4609,123.3739,307855.0],["2021-07-23",123.9391,125.7652,123.3478,125.4174,323495.0],["2021-07-26",125.8435,126.9826,125.0,125.4522,288190.0],["2021-07-27",124.7826,126.9478,123.6609,125.887,334765.0],["2021-07-28",126.6,128.1217,126.0435,127.5304,323150.0],["2021-07-29",127.6522,128.1304,124.5217,124.8261,582820.0],["2021-07-30",124.1913,124.7826,122.5043,122.8435,479435.0],["2021-08-02",123.5391,124.1739,122.8522,123.1478,371565.0],["2021-08-03",123.2783,123.8261,121.8435,123.6087,379270.0],["2021-08-04",122.8174,123.7217,122.2957,122.8957,281635.0],["2021-08-05",123.1739,124.2957,122.3304,124.1565,264385.0],["2021-08-06",123.7391,124.2435,117.1304,120.0783,662400.0],["2021-08-09",120.4174,120.4174,117.0609,117.0696,429870.0],["2021-08-10",116.9478,118.6783,115.7565,118.313,269215.0],["2021-08-11",118.9739,120.1217,116.8435,118.1565,246100.0],["2021-08-12",117.9565,119.0087,117.3391,118.5217,354890.0],["2021-08-13",118.8696,118.8696,116.4348,116.4957,168360.0],["2021-08-16",115.5043,115.6956,113.6174,114.1826,366620.0],["2021-08-17",113.0609,113.5565,111.9652,112.913,324645.0],["2021-08-18",112.9304,113.7217,111.9739,112.0348,243915.0],["2021-08-19",110.887,112.4087,110.4783,112.4,271285.0],["2021-08-20",112.7043,115.4261,112.6956,114.7043,294975.0],["2021-08-23",115.4435,115.5652,114.0522,114.6696,208150.0],["2021-08-24",114.8957,116.5565,114.6696,116.5478,206540.0],["2021-08-25",117.0783,119.0956,116.5652,118.087,279565.0],["2021-08-26",117.6261,118.5826,117.5478,117.7826,300955.0],["2021-08-27",117.7478,121.8348,117.7478,121.5565,355350.0],["2021-08-30",122.1217,122.1217,120.0696,120.1478,297965.0],["2021-08-31",120.4,120.9826,118.3652,119.7391,427800.0],["2021-09-01",120.0087,120.4174,119.2783,119.8609,306130.0],["2021-09-02",120.487,120.6522,119.6609,119.8348,247595.0],["2021-09-03",119.3826,119.8696,118.3217,118.4087,178710.0],["2021-09-07",118.087,118.1565,115.7391,115.8783,457355.0],["2021-09-08",115.2783,118.0348,115.2696,117.9826,716565.0],["2021-09-09",118.2696,122.7565,118.2,120.2957,469430.0],["2021-09-10",121.487,121.6435,116.687,117.1652,345805.0],["2021-09-13",117.4609,118.2609,115.2087,118.2,293940.0],["2021-09-14",118.3913,119.2435,116.7304,118.2348,367080.0],["2021-09-15",117.6435,121.6956,115.3739,121.6,485300.0],["2021-09-16",121.087,121.1739,118.3391,118.5739,280255.0],["2021-09-17",119.1304,119.6,114.8174,115.2261,2027680.0],["2021-09-20",112.9652,115.0696,112.1826,114.7304,511520.0],["2021-09-21",115.687,116.7217,114.2435,114.2522,439990.0],["2021-09-22",114.8609,120.1652,113.8957,119.7043,428950.0],["2021-09-23",120.5304,123.5826,120.0522,123.1391,515315.0],["2021-09-24",122.1565,123.6609,121.9391,123.1217,187680.0],["2021-09-27",122.4696,123.6261,121.5304,123.0435,309120.0],["2021-09-28",121.7478,123.0609,121.2957,122.1739,348335.0],["2021-09-29",122.6956,123.0609,121.0609,122.6087,321425.0],["2021-09-30",120.7304,122.4261,118.7826,118.8,403995.0],["2021-10-01",118.7391,122.1913,117.887,121.6261,435045.0],["2021-10-04",121.8348,121.9304,117.2174,117.7043,451145.0],["2021-10-05",118.1217,120.5913,117.6,118.2435,439875.0],["2021-10-06",116.6522,120.6087,115.9826,120.513,352360.0],["2021-10-07",121.0435,124.4261,120.4783,124.2087,459195.0],["2021-10-08",122.74,124.02,112.76,114.1,694900.0],["2021-10-11",114.79,117.66,113.12,113.86,381500.0],["2021-10-12",114.3,115.56,113.08,114.04,348800.0],["2021-10-13",112.82,119.94,112.33,119.79,361300.0],["2021-10-14",121.64,123.94,120.13,123.83,447500.0],["2021-10-15",124.5,125.46,123.12,123.97,426900.0],["2021-10-18",122.79,125.63,122.31,123.0,365300.0],["2021-10-19",123.41,124.9,121.48,123.85,311500.0],["2021-10-20",124.84,126.6,123.22,124.06,318000.0],["2021-10-21",123.99,126.73,121.34,125.31,291300.0],["2021-10-22",124.91,126.05,123.4,125.91,304400.0],["2021-10-25",125.61,127.92,125.51,127.55,525400.0],["2021-10-26",128.35,128.94,126.41,128.1,581400.0],["2021-10-27",127.02,130.9,127.02,127.69,310100.0],["2021-10-28",128.53,130.45,127.28,128.6,433700.0],["2021-10-29",128.36,130.99,127.47,128.27,536700.0],["2021-11-01",126.87,131.12,126.87,129.85,251200.0],["2021-11-02",130.17,131.04,128.77,129.28,348300.0],["2021-11-03",128.87,130.73,127.52,130.21,405200.0],["2021-11-04",135.0,135.0,125.24,126.76,360700.0],["2021-11-05",127.38,129.8,125.68,127.13,378900.0],["2021-11-08",127.74,131.6,127.74,131.51,609200.0],["2021-11-09",131.53,134.99,131.1,132.98,342100.0],["2021-11-10",133.42,134.5,129.31,131.49,612600.0],["2021-11-11",132.02,133.94,131.64,132.52,304900.0],["2021-11-12",133.15,133.15,128.0,128.38,344100.0],["2021-11-15",128.19,129.39,127.3,127.71,300400.0],["2021-11-16",127.64,128.84,125.78,126.33,337600.0],["2021-11-17",126.29,126.29,122.56,122.69,351300.0],["2021-11-18",122.37,123.16,121.16,121.84,345000.0],["2021-11-19",122.32,124.59,120.74,121.08,290900.0],["2021-11-22",121.12,121.6,116.05,116.59,332800.0],["2021-11-23",115.97,116.5,114.08,115.39,562900.0],["2021-11-24",114.92,116.94,113.45,116.76,244600.0],["2021-11-26",115.11,115.47,110.63,111.82,167200.0],["2021-11-29",112.62,112.79,108.52,110.78,354100.0],["2021-11-30",114.32,114.82,111.63,113.87,615200.0],["2021-12-01",115.26,115.84,106.33,106.43,457200.0],["2021-12-02",106.76,111.21,106.76,110.28,621200.0],["2021-12-03",110.87,110.87,106.91,107.87,301700.0],["2021-12-06",108.87,110.26,106.8,109.39,342800.0],["2021-12-07",110.64,113.12,110.19,111.62,387600.0],["2021-12-08",112.47,115.32,111.22,114.58,327300.0],["2021-12-09",113.59,114.98,108.43,108.54,297000.0],["2021-12-10",108.84,110.7,106.41,106.6,500500.0],["2021-12-13",105.89,108.77,105.78,108.04,451000.0],["2021-12-14",108.57,108.57,105.5,106.7,378100.0],["2021-12-15",107.47,109.21,106.49,108.78,614200.0],["2021-12-16",110.81,110.81,106.39,107.44,443900.0],["2021-12-17",106.99,111.09,106.28,108.66,965200.0],["2021-12-20",107.0,108.0,106.02,107.68,353200.0],["2021-12-21",108.7,109.82,107.75,109.26,347100.0],["2021-12-22",109.42,110.31,108.02,109.13,185500.0],["2021-12-23",109.16,111.19,107.78,110.97,163600.0],["2021-12-27",111.19,112.45,109.86,112.32,190500.0],["2021-12-28",111.67,112.98,110.97,111.6,123800.0],["2021-12-29",111.91,112.69,109.96,110.57,147200.0],["2021-12-30",110.74,112.97,110.39,111.37,209000.0],["2021-12-31",111.2,112.32,110.49,110.86,124800.0],["2022-01-03",111.58,113.45,109.76,113.17,217900.0],["2022-01-04",112.81,114.43,110.91,113.2,236500.0],["2022-01-05",112.24,112.93,107.91,107.94,204300.0],["2022-01-06",107.57,109.42,107.23,108.16,195000.0],["2022-01-07",107.71,109.11,106.92,107.08,205500.0],["2022-01-10",105.37,110.19,104.68,109.93,438500.0],["2022-01-11",109.75,110.69,107.94,109.66,219100.0],["2022-01-12",109.85,110.76,107.33,109.23,239100.0],["2022-01-13",108.5,110.94,107.28,108.0,424300.0],["2022-01-14",107.41,108.21,106.48,108.17,297900.0],["2022-01-18",106.94,107.54,103.93,105.29,476800.0],["2022-01-19",106.12,108.39,106.0,107.1,329500.0],["2022-01-20",107.84,110.87,105.87,106.02,492300.0],["2022-01-21",105.04,107.49,103.24,103.62,359400.0],["2022-01-24",101.98,106.88,101.11,106.61,584700.0],["2022-01-25",105.37,106.58,102.86,103.59,426600.0],["2022-01-26",105.24,108.14,103.25,104.27,487600.0],["2022-01-27",105.75,108.38,101.76,101.94,395700.0],["2022-01-28",102.4,104.38,99.29,101.01,689900.0],["2022-01-31",101.19,105.75,101.19,105.06,829400.0],["2022-02-01",105.54,106.47,102.35,104.96,392900.0],["2022-02-02",105.07,105.6,103.06,105.31,635700.0],["2022-02-03",103.94,104.07,99.98,100.21,491700.0],["2022-02-04",99.75,102.68,98.48,100.71,291000.0],["2022-02-07",100.95,102.4,99.49,101.41,396600.0],["2022-02-08",101.18,103.99,99.84,102.64,424400.0],["2022-02-09",102.84,105.36,101.62,105.36,472800.0],["2022-02-10",103.18,105.79,102.59,103.98,415100.0],["2022-02-11",104.6,106.4,101.67,102.34,404500.0],["2022-02-14",102.75,103.79,100.63,100.76,347900.0],["2022-02-15",100.24,108.19,99.31,107.58,661100.0],["2022-02-16",106.57,108.22,103.72,107.75,898700.0],["2022-02-17",107.07,108.85,106.67,107.01,408500.0],["2022-02-18",106.6,109.98,105.69,106.65,343900.0],["2022-02-22",105.6,106.57,101.16,101.49,403800.0],["2022-02-23",102.57,103.32,99.44,99.92,352000.0],["2022-02-24",98.07,99.93,94.0,96.6,1192100.0],["2022-02-25",97.28,101.37,97.28,100.82,490600.0],["2022-02-28",99.24,101.97,99.24,100.6,381700.0],["2022-03-01",100.18,101.06,96.79,98.01,387600.0],["2022-03-02",97.82,100.49,97.39,100.19,276600.0],["2022-03-03",101.31,102.02,98.25,99.32,317700.0],["2022-03-04",98.15,98.9,97.41,98.69,322800.0],["2022-03-07",98.7,98.7,94.42,94.52,305100.0],["2022-03-08",94.0,95.74,91.93,94.01,424500.0],["2022-03-09",96.86,99.25,96.01,98.27,350500.0],["2022-03-10",95.7,97.96,95.7,97.49,275300.0],["2022-03-11",98.06,98.3,94.7,94.87,215700.0],["2022-03-14",95.34,95.34,92.04,92.73,237600.0],["2022-03-15",93.52,94.08,91.65,93.61,248100.0],["2022-03-16",93.9,99.52,93.83,99.13,418200.0],["2022-03-17",98.25,99.77,97.41,99.19,219200.0],["2022-03-18",98.13,100.77,98.13,100.38,528100.0],["2022-03-21",100.18,101.07,98.43,99.16,205100.0],["2022-03-22",99.06,103.87,98.76,103.11,335300.0],["2022-03-23",102.0,103.64,100.76,100.87,463400.0],["2022-03-24",101.28,101.68,99.47,100.72,597900.0],["2022-03-25",101.27,102.01,98.33,98.81,342200.0],["2022-03-28",99.19,99.42,95.81,97.69,310300.0],["2022-03-29",99.36,103.58,99.36,103.12,393200.0],["2022-03-30",101.91,102.96,98.96,99.27,183500.0],["2022-03-31",98.97,99.28,96.59,96.78,380300.0],["2022-04-01",97.89,98.94,97.3,98.92,370800.0],["2022-04-04",99.17,100.69,98.67,99.64,177300.0],["2022-04-05",99.89,100.36,97.15,97.8,349000.0],["2022-04-06",96.58,97.45,94.9,96.19,298300.0],["2022-04-07",95.55,96.37,93.82,95.99,352500.0],["2022-04-08",95.85,96.42,94.07,94.92,276100.0],["2022-04-11",94.47,95.98,94.47,95.18,194600.0],["2022-04-12",96.73,97.43,94.13,94.26,188000.0],["2022-04-13",94.89,97.81,94.68,97.65,226400.0],["2022-04-14",98.09,99.0,96.97,97.3,263700.0],["2022-04-18",96.67,96.81,94.75,96.39,222800.0],["2022-04-19",96.16,99.54,95.33,99.11,202100.0],["2022-04-20",99.11,99.77,97.44,98.01,191700.0],["2022-04-21",98.01,99.94,94.65,95.2,216400.0],["2022-04-22",94.85,96.28,92.41,92.55,219200.0],["2022-04-25",92.11,94.79,91.93,94.63,239600.0],["2022-04-26",93.3,93.32,90.99,91.14,253700.0],["2022-04-27",91.46,91.78,87.85,88.2,300200.0],["2022-04-28",89.96,91.76,87.9,90.89,232000.0],["2022-04-29",90.16,91.74,87.9,88.36,252000.0],["2022-05-02",88.3,89.98,87.32,89.38,271900.0],["2022-05-03",88.87,89.88,87.69,88.98,225900.0],["2022-05-04",88.79,91.84,86.22,91.68,211700.0],["2022-05-05",89.94,90.82,85.26,86.56,263500.0],["2022-05-06",86.01,86.01,82.22,83.16,314700.0],["2022-05-09",81.64,82.37,78.25,78.76,503400.0],["2022-05-10",80.67,81.8,76.7,79.56,426600.0],["2022-05-11",79.93,79.93,73.74,74.59,533800.0],["2022-05-12",73.42,79.24,73.42,76.17,703600.0],["2022-05-13",77.96,81.16,77.29,80.26,441700.0],["2022-05-16",79.16,80.4,77.66,78.04,366100.0],["2022-05-17",79.2,81.15,78.11,80.07,331500.0],["2022-05-18",78.47,80.13,77.16,77.82,318800.0],["2022-05-19",77.58,79.7,77.31,78.6,417400.0],["2022-05-20",79.43,79.87,76.62,78.72,249700.0],["2022-05-23",79.07,79.25,76.42,77.09,310300.0],["2022-05-24",75.48,76.06,71.98,72.8,491100.0],["2022-05-25",72.5,74.28,72.5,73.67,303200.0],["2022-05-26",74.23,77.25,73.92,75.97,686400.0],["2022-05-27",76.64,77.59,76.39,77.28,273600.0],["2022-05-31",77.31,77.86,75.4,76.34,372000.0],["2022-06-01",77.1,78.1,74.81,76.06,310600.0],["2022-06-02",75.75,79.33,75.75,78.63,394900.0],["2022-06-03",77.42,77.6,76.29,77.01,159800.0],["2022-06-06",78.3,78.71,76.4,77.0,193100.0],["2022-06-07",76.02,77.99,76.0,77.98,205800.0],["2022-06-08",77.15,78.42,77.12,77.74,250600.0],["2022-06-09",76.37,77.55,75.19,75.43,272000.0],["2022-06-10",73.79,74.21,72.34,73.04,196400.0],["2022-06-13",70.64,71.39,69.25,69.64,418100.0],["2022-06-14",70.16,70.56,68.42,69.58,479700.0],["2022-06-15",70.62,72.43,70.14,71.34,451900.0],["2022-06-16",69.21,70.05,68.86,69.75,562500.0],["2022-06-17",70.93,73.15,70.9,72.14,912000.0],["2022-06-21",72.71,74.02,71.55,71.6,402300.0],["2022-06-22",70.78,73.86,70.78,73.01,385700.0],["2022-06-23",73.29,75.89,73.26,75.58,361700.0],["2022-06-24",75.73,77.95,75.73,76.58,1420100.0],["2022-06-27",77.05,77.28,74.22,74.83,356000.0],["2022-06-28",75.01,76.28,74.43,74.99,514200.0],["2022-06-29",74.81,75.57,73.11,74.33,261500.0],["2022-06-30",73.96,75.34,72.36,74.53,353400.0],["2022-07-01",74.13,75.39,72.97,75.35,379900.0],["2022-07-05",74.28,77.11,73.07,77.05,396500.0],["2022-07-06",77.01,78.5,74.45,77.1,886200.0],["2022-07-07",77.42,79.26,77.42,78.85,242600.0],["2022-07-08",78.04,79.33,77.34,78.5,283100.0],["2022-07-11",77.87,79.45,77.7,78.18,477900.0],["2022-07-12",78.49,80.14,77.72,78.42,426300.0],["2022-07-13",76.79,78.52,76.57,78.13,435800.0],["2022-07-14",76.86,77.66,75.45,76.83,583500.0],["2022-07-15",77.98,79.66,76.89,78.67,1656300.0],["2022-07-18",79.81,80.54,78.5,78.82,224900.0],["2022-07-19",79.45,81.47,78.51,81.19,235700.0],["2022-07-20",80.53,83.11,80.53,82.74,331800.0],["2022-07-21",82.74,83.29,81.64,83.25,281800.0],["2022-07-22",82.15,83.42,80.51,81.22,351900.0],["2022-07-25",80.32,81.11,79.4,80.74,314400.0],["2022-07-26",79.94,80.46,79.28,80.02,289200.0],["2022-07-27",80.99,81.37,79.6,80.96,260700.0],["2022-07-28",81.68,82.34,80.42,81.65,253500.0],["2022-07-29",81.27,82.32,81.03,81.89,262500.0],["2022-08-01",81.07,84.44,80.2,83.97,311200.0],["2022-08-02",83.03,83.93,82.11,82.58,180400.0],["2022-08-03",83.0,83.97,82.69,83.22,314200.0],["2022-08-04",83.45,83.74,82.24,83.08,237900.0],["2022-08-05",81.23,82.48,81.07,82.04,214000.0],["2022-08-08",82.53,83.97,82.24,82.45,292900.0],["2022-08-09",82.32,82.32,80.11,80.6,312200.0],["2022-08-10",81.84,83.25,81.1,82.49,506300.0],["2022-08-11",82.52,83.25,81.39,81.73,454900.0],["2022-08-12",82.87,83.75,82.14,83.63,276700.0],["2022-08-15",82.88,86.6,82.88,86.6,367700.0],["2022-08-16",86.63,88.2,85.63,88.11,331400.0],["2022-08-17",87.57,87.57,85.85,86.21,457200.0],["2022-08-18",85.49,86.74,84.28,86.37,306200.0],["2022-08-19",85.49,86.68,83.03,83.54,307300.0],["2022-08-22",82.09,82.61,81.6,81.98,220900.0],["2022-08-23",82.23,82.93,81.51,82.12,250100.0],["2022-08-24",81.53,83.61,81.53,82.67,227700.0],["2022-08-25",83.33,84.12,83.04,83.53,291200.0],["2022-08-26",83.41,83.51,80.51,80.54,272300.0],["2022-08-29",79.8,80.32,78.9,78.93,192700.0],["2022-08-30",79.15,80.32,78.12,78.34,225000.0],["2022-08-31",79.04,79.25,77.27,77.28,248200.0],["2022-09-01",76.33,76.65,75.18,76.14,255500.0],["2022-09-02",76.6,77.24,74.75,75.1,239100.0],["2022-09-06",75.09,75.81,74.16,75.0,231300.0],["2022-09-07",74.88,76.44,74.33,76.44,205500.0],["2022-09-08",75.27,77.08,75.08,76.75,226500.0],["2022-09-09",77.2,78.66,77.2,78.33,177700.0],["2022-09-12",78.78,79.86,78.69,79.81,179900.0],["2022-09-13",77.41,77.71,76.04,76.27,209000.0],["2022-09-14",76.67,76.67,74.26,75.03,284600.0],["2022-09-15",74.11,75.31,72.9,73.29,262200.0],["2022-09-16",72.85,73.95,71.85,73.84,624200.0],["2022-09-19",73.47,74.88,72.26,74.73,637300.0],["2022-09-20",74.72,75.88,74.23,74.56,330400.0],["2022-09-21",75.43,75.54,72.57,72.66,262800.0],["2022-09-22",72.36,72.38,71.19,71.69,200200.0],["2022-09-23",70.93,71.56,70.05,71.32,342800.0],["2022-09-26",70.82,71.82,69.25,69.36,332700.0],["2022-09-27",69.96,71.18,67.76,68.7,325300.0],["2022-09-28",69.14,71.72,68.74,71.31,330600.0],["2022-09-29",70.07,70.56,68.79,69.71,213300.0],["2022-09-30",69.85,71.02,68.4,68.48,360400.0],["2022-10-03",69.47,70.89,68.28,70.36,313600.0],["2022-10-04",71.06,73.43,71.06,73.42,286100.0],["2022-10-05",72.09,73.52,71.62,73.39,195300.0],["2022-10-06",73.05,74.16,72.77,73.73,184900.0],["2022-10-07",72.85,73.26,71.69,71.86,199000.0],["2022-10-10",72.25,72.6,71.35,71.89,158600.0],["2022-10-11",71.38,72.12,70.61,71.23,205100.0],["2022-10-12",70.84,71.25,69.48,69.56,216200.0],["2022-10-13",67.76,70.62,66.85,70.46,286000.0],["2022-10-14",70.95,71.41,69.34,69.43,180100.0],["2022-10-17",71.5,74.77,71.5,74.2,435100.0],["2022-10-18",75.82,76.72,74.16,74.85,255100.0],["2022-10-19",74.0,74.71,72.98,73.6,197200.0],["2022-10-20",73.88,75.31,73.22,73.72,221100.0],["2022-10-21",73.57,74.81,72.02,74.48,315500.0],["2022-10-24",74.67,75.05,73.05,74.88,175200.0],["2022-10-25",75.4,77.66,75.4,77.61,187500.0],["2022-10-26",76.6,79.19,76.6,77.65,214800.0],["2022-10-27",77.46,78.57,76.2,76.38,231300.0],["2022-10-28",76.98,78.66,76.49,78.59,284200.0],["2022-10-31",77.96,78.54,77.08,77.39,320300.0],["2022-11-01",78.43,78.89,77.29,77.8,275300.0],["2022-11-02",77.46,77.63,74.67,74.87,401900.0],["2022-11-03",73.82,73.99,72.1,72.16,218200.0],["2022-11-04",72.93,72.98,69.43,71.25,314300.0],["2022-11-07",72.15,74.04,71.62,73.93,234000.0],["2022-11-08",74.96,78.43,73.14,73.84,365500.0],["2022-11-09",75.5,83.26,75.29,81.31,518600.0],["2022-11-10",84.17,86.86,83.65,86.61,522500.0],["2022-11-11",87.0,88.43,85.33,88.0,392200.0],["2022-11-14",87.0,88.17,85.79,86.8,279600.0],["2022-11-15",88.67,89.72,86.99,89.71,540100.0],["2022-11-16",88.72,89.97,87.97,89.15,293700.0],["2022-11-17",87.03,89.4,87.03,89.12,310500.0],["2022-11-18",90.97,90.97,87.97,88.61,226800.0],["2022-11-21",88.12,88.52,87.38,87.77,174800.0],["2022-11-22",88.09,89.41,87.02,88.21,216400.0],["2022-11-23",88.56,90.11,87.84,89.85,172000.0],["2022-11-25",89.85,90.23,89.37,89.87,79600.0],["2022-11-28",89.17,90.42,88.77,88.86,325500.0],["2022-11-29",88.35,89.52,87.28,88.36,154900.0],["2022-11-30",88.5,92.27,87.76,92.26,292800.0],["2022-12-01",92.49,94.59,92.48,93.52,280900.0],["2022-12-02",91.53,93.78,91.11,93.32,240800.0],["2022-12-05",92.44,92.7,90.86,91.99,151100.0],["2022-12-06",91.84,92.1,88.78,89.25,232600.0],["2022-12-07",88.87,89.73,87.67,88.03,199900.0],["2022-12-08",88.57,88.96,86.64,86.99,204800.0],["2022-12-09",86.5,87.59,85.85,85.91,207900.0],["2022-12-12",85.34,85.95,84.55,85.87,272000.0],["2022-12-13",88.22,89.5,84.98,85.47,242400.0],["2022-12-14",84.98,86.14,84.23,84.83,203200.0],["2022-12-15",83.53,83.53,80.73,80.88,250700.0],["2022-12-16",80.12,81.56,79.47,80.25,1046300.0],["2022-12-19",79.98,80.79,78.45,78.89,234100.0],["2022-12-20",77.01,78.3,76.58,77.48,334900.0],["2022-12-21",78.44,79.7,78.03,78.98,197800.0],["2022-12-22",78.13,78.42,76.58,78.01,221700.0],["2022-12-23",77.66,78.45,76.73,78.02,157600.0],["2022-12-27",78.02,78.24,77.06,78.08,174800.0],["2022-12-28",78.28,78.86,77.13,77.27,170800.0],["2022-12-29",77.75,79.3,77.27,79.19,148100.0],["2022-12-30",78.13,79.3,78.03,79.1,297100.0],["2023-01-03",79.81,80.96,78.88,79.4,233500.0],["2023-01-04",80.2,81.38,80.15,80.62,164700.0],["2023-01-05",80.43,80.71,77.63,79.22,189400.0],["2023-01-06",79.72,80.74,78.94,80.54,155000.0],["2023-01-09",81.3,82.78,78.88,82.12,156400.0],["2023-01-10",81.89,83.0,80.98,83.0,131200.0],["2023-01-11",83.46,84.3,83.14,84.09,201400.0],["2023-01-12",84.42,85.68,83.62,85.08,220700.0],["2023-01-13",84.07,84.45,83.22,84.03,198100.0],["2023-01-17",83.62,85.29,81.34,82.51,230600.0],["2023-01-18",83.04,83.37,81.4,81.68,355200.0],["2023-01-19",81.53,81.67,80.41,81.47,354600.0],["2023-01-20",82.47,85.52,81.63,85.3,599900.0],["2023-01-23",85.76,87.05,85.39,87.0,400800.0],["2023-01-24",86.8,87.77,86.8,87.39,203200.0],["2023-01-25",86.5,88.2,85.0,88.08,123600.0],["2023-01-26",89.24,90.2,87.68,89.5,152300.0],["2023-01-27",89.64,90.27,89.39,89.62,213200.0],["2023-01-30",89.35,89.35,87.2,87.2,127600.0],["2023-01-31",87.2,89.7,87.2,89.48,862200.0],["2023-02-01",89.44,90.05,88.23,89.75,233600.0],["2023-02-02",91.46,94.06,91.46,93.3,543400.0],["2023-02-03",91.48,93.82,90.29,93.11,373300.0],["2023-02-06",92.38,92.67,91.31,92.1,202100.0],["2023-02-07",91.48,93.84,90.78,93.51,292200.0],["2023-02-08",92.64,93.02,91.21,91.72,375600.0],["2023-02-09",92.52,92.81,90.35,90.39,273600.0],["2023-02-10",89.69,90.16,88.78,89.15,330100.0],["2023-02-13",90.25,90.25,88.53,90.06,344700.0],["2023-02-14",89.27,90.38,87.57,88.57,284900.0],["2023-02-15",88.19,89.41,86.99,88.92,249100.0],["2023-02-16",84.64,85.79,81.6,82.03,672300.0],["2023-02-17",81.64,83.2,80.03,82.79,976700.0],["2023-02-21",81.61,82.27,81.38,81.52,407400.0],["2023-02-22",82.28,83.2,81.77,82.15,427300.0],["2023-02-23",82.52,82.98,80.5,81.6,268300.0],["2023-02-24",80.84,80.84,78.82,79.77,556800.0],["2023-02-27",80.35,81.52,80.01,81.0,407600.0],["2023-02-28",80.5,80.89,78.8,78.98,518700.0],["2023-03-01",79.29,79.36,77.89,78.21,252300.0],["2023-03-02",77.29,78.67,76.81,78.43,293600.0],["2023-03-03",78.89,79.78,78.12,79.19,254400.0],["2023-03-06",79.41,79.5,77.71,78.1,216700.0],["2023-03-07",78.41,78.82,77.74,78.06,366000.0],["2023-03-08",77.9,78.36,76.97,77.8,245700.0],["2023-03-09",78.01,78.15,75.93,76.05,256100.0],["2023-03-10",75.66,75.8,73.12,73.81,320800.0],["2023-03-13",72.94,74.36,72.22,73.24,260300.0],["2023-03-14",75.05,75.56,73.4,74.37,261900.0],["2023-03-15",73.48,74.02,72.21,73.78,265200.0],["2023-03-16",73.18,75.3,73.17,74.51,309300.0],["2023-03-17",74.66,75.08,73.78,74.13,477500.0],["2023-03-20",73.96,74.86,73.48,74.65,263800.0],["2023-03-21",75.51,76.39,74.61,75.57,266600.0],["2023-03-22",75.28,75.97,73.64,73.79,186500.0],["2023-03-23",74.42,75.88,73.91,74.41,224200.0],["2023-03-24",74.05,75.27,73.78,75.21,166500.0],["2023-03-27",75.49,76.19,75.21,75.82,168400.0],["2023-03-28",75.2,75.38,74.53,75.35,188800.0],["2023-03-29",75.96,76.23,75.02,75.84,185700.0],["2023-03-30",76.16,76.36,74.79,75.83,191800.0],["2023-03-31",76.5,78.35,76.19,78.05,293900.0],["2023-04-03",77.72,78.24,76.89,77.8,283300.0],["2023-04-04",77.76,78.42,75.78,76.51,188100.0],["2023-04-05",76.05,76.52,75.31,75.81,274800.0],["2023-04-06",76.04,76.97,74.84,76.7,276300.0],["2023-04-10",76.02,77.51,75.83,77.33,228900.0],["2023-04-11",77.5,78.44,77.36,78.17,209300.0],["2023-04-12",78.8,78.8,76.87,76.92,194300.0],["2023-04-13",77.31,78.11,76.07,77.88,190900.0],["2023-04-14",77.49,77.98,76.46,76.97,138000.0],["2023-04-17",77.01,77.45,75.44,77.34,184700.0],["2023-04-18",77.61,77.96,76.38,76.46,179300.0],["2023-04-19",75.82,76.29,75.1,75.19,194200.0],["2023-04-20",74.87,75.25,73.8,74.19,206100.0],["2023-04-21",74.64,74.8,73.66,74.42,449100.0],["2023-04-24",74.56,75.28,73.53,74.35,160300.0],["2023-04-25",74.28,74.28,72.92,73.34,271100.0],["2023-04-26",73.39,73.59,71.58,71.93,267800.0],["2023-04-27",72.53,73.44,71.94,73.06,275600.0],["2023-04-28",72.77,73.38,72.68,73.14,241000.0],["2023-05-01",72.94,73.87,72.91,73.69,224900.0],["2023-05-02",73.26,73.51,69.64,70.08,362200.0],["2023-05-03",70.44,70.85,67.55,67.73,471300.0],["2023-05-04",67.4,67.7,65.62,66.14,571000.0],["2023-05-05",67.01,67.41,65.61,66.36,551900.0],["2023-05-08",66.26,66.37,65.1,65.52,452200.0],["2023-05-09",64.99,65.38,64.32,64.97,652000.0],["2023-05-10",68.87,68.94,63.17,65.49,799900.0],["2023-05-11",65.21,65.75,63.69,63.75,427900.0],["2023-05-12",63.81,65.72,62.14,62.71,399200.0],["2023-05-15",62.9,64.45,62.9,63.82,409000.0],["2023-05-16",63.34,63.7,62.17,63.29,442400.0],["2023-05-17",63.29,65.11,63.29,64.45,567000.0],["2023-05-18",64.39,64.61,63.43,64.4,362800.0],["2023-05-19",64.8,64.8,63.39,63.47,261900.0],["2023-05-22",63.52,64.75,63.33,64.63,234100.0],["2023-05-23",64.34,64.89,63.26,63.33,506100.0],["2023-05-24",62.88,63.11,61.28,61.34,293300.0],["2023-05-25",61.15,61.15,59.83,59.96,496000.0],["2023-05-26",59.92,61.0,59.92,60.65,585300.0],["2023-05-30",60.86,61.11,58.08,58.87,587900.0],["2023-05-31",58.63,59.41,58.19,59.04,675400.0],["2023-06-01",58.77,60.76,58.54,60.4,322000.0],["2023-06-02",62.61,64.72,62.61,64.42,533500.0],["2023-06-05",63.61,64.7,63.46,63.55,341600.0],["2023-06-06",63.68,66.34,63.59,66.16,352000.0],["2023-06-07",66.44,68.05,66.04,67.18,400300.0],["2023-06-08",66.8,66.85,65.63,65.93,293100.0],["2023-06-09",65.79,66.75,65.47,65.9,240400.0],["2023-06-12",65.99,66.82,65.72,66.31,383500.0],["2023-06-13",66.53,67.53,66.41,66.88,258800.0],["2023-06-14",66.87,67.25,65.87,66.3,293700.0],["2023-06-15",65.71,67.37,64.38,67.2,301400.0],["2023-06-16",67.91,68.18,66.48,67.15,654000.0],["2023-06-20",66.57,67.13,66.08,66.86,362800.0],["2023-06-21",66.24,66.85,65.21,65.91,264800.0],["2023-06-22",65.62,66.04,65.21,65.54,292200.0],["2023-06-23",64.81,65.8,64.35,64.86,515800.0],["2023-06-26",64.51,66.58,64.51,66.22,305700.0],["2023-06-27",66.31,67.61,65.97,67.26,297800.0],["2023-06-28",67.26,68.38,66.64,68.32,297300.0],["2023-06-29",68.35,70.24,68.35,70.1,343700.0],["2023-06-30",70.49,70.89,70.0,70.06,276800.0],["2023-07-03",69.97,70.81,69.69,70.1,115400.0],["2023-07-05",69.77,70.77,68.93,70.36,263100.0],["2023-07-06",69.33,69.92,68.78,69.86,237500.0],["2023-07-07",70.0,71.44,70.0,70.55,279800.0],["2023-07-10",70.15,72.9,70.15,72.71,368100.0],["2023-07-11",72.93,74.76,72.73,74.12,327900.0],["2023-07-12",75.55,75.55,73.23,73.33,288200.0],["2023-07-13",73.81,74.91,73.5,74.47,241900.0],["2023-07-14",74.15,74.75,72.87,73.15,206300.0],["2023-07-17",73.28,74.95,73.02,74.08,245000.0],["2023-07-18",73.89,74.91,73.89,74.51,205800.0],["2023-07-19",74.97,75.58,74.51,74.79,211400.0],["2023-07-20",74.7,74.74,72.46,73.0,194700.0],["2023-07-21",73.36,73.37,70.5,71.01,718600.0],["2023-07-24",71.01,71.85,70.58,70.95,259800.0],["2023-07-25",70.83,71.68,70.53,71.23,216900.0],["2023-07-26",71.23,72.35,70.96,72.03,256900.0],["2023-07-27",72.79,73.1,70.59,70.81,178600.0],["2023-07-28",71.33,72.47,71.01,71.74,231500.0],["2023-07-31",71.57,72.78,71.54,72.52,190500.0],["2023-08-01",72.33,72.33,70.75,72.04,352000.0],["2023-08-02",73.79,73.79,71.12,71.99,344500.0],["2023-08-03",71.81,72.84,71.21,71.8,459600.0],["2023-08-04",72.06,72.96,68.61,68.73,425800.0],["2023-08-07",69.03,69.65,68.64,69.63,303500.0],["2023-08-08",68.7,69.7,68.08,69.06,289300.0],["2023-08-09",68.85,68.88,66.92,67.16,300400.0],["2023-08-10",67.57,68.0,66.47,66.77,184300.0],["2023-08-11",66.15,67.93,66.15,67.75,222400.0],["2023-08-14",67.2,67.92,66.86,67.87,288100.0],["2023-08-15",67.2,67.59,66.51,66.74,167300.0],["2023-08-16",66.6,66.94,66.14,66.46,159300.0],["2023-08-17",66.46,67.17,66.22,66.7,314900.0],["2023-08-18",66.06,67.14,65.9,66.37,295700.0],["2023-08-21",66.27,66.99,65.67,66.83,213500.0],["2023-08-22",66.88,67.53,65.81,66.43,223700.0],["2023-08-23",66.57,67.89,66.24,67.63,161900.0],["2023-08-24",67.6,67.86,66.39,66.41,161800.0],["2023-08-25",66.53,66.97,65.6,66.29,201700.0],["2023-08-28",66.53,67.88,66.45,66.49,190800.0],["2023-08-29",66.45,67.84,65.93,67.63,305600.0],["2023-08-30",67.58,68.79,67.25,67.81,243000.0],["2023-08-31",67.81,68.49,66.44,66.65,357500.0],["2023-09-01",66.95,68.19,66.92,67.74,370300.0],["2023-09-05",67.2,67.42,65.67,65.79,451000.0],["2023-09-06",65.93,66.4,65.32,66.03,332500.0],["2023-09-07",65.9,65.96,64.79,64.92,189100.0],["2023-09-08",64.79,65.15,64.15,64.74,296900.0],["2023-09-11",65.26,65.57,64.56,64.85,225300.0],["2023-09-12",64.85,65.9,64.36,64.82,456200.0],["2023-09-13",64.93,66.02,64.01,65.7,471400.0],["2023-09-14",66.12,67.71,66.0,67.67,300800.0],["2023-09-15",67.68,67.68,66.18,66.53,764800.0],["2023-09-18",66.48,66.9,65.77,66.08,254700.0],["2023-09-19",66.04,67.09,65.83,66.89,242400.0],["2023-09-20",67.32,68.0,66.93,66.99,225500.0],["2023-09-21",66.33,67.89,65.93,67.63,320900.0],["2023-09-22",67.81,68.42,66.49,66.61,230300.0],["2023-09-25",65.72,66.16,63.27,64.99,332600.0],["2023-09-26",64.4,65.09,64.04,64.79,267800.0],["2023-09-27",64.82,65.53,63.87,64.11,281500.0],["2023-09-28",64.0,64.85,63.42,64.19,270200.0],["2023-09-29",64.63,64.78,63.42,63.69,300900.0],["2023-10-02",63.69,64.01,62.92,63.06,270000.0],["2023-10-03",62.64,62.64,60.83,61.04,412800.0],["2023-10-04",60.92,61.19,59.96,61.05,334100.0],["2023-10-05",60.67,61.41,60.33,61.17,317200.0],["2023-10-06",62.04,62.65,61.39,61.83,339100.0],["2023-10-09",61.49,62.99,61.48,62.89,179000.0],["2023-10-10",62.89,63.96,62.63,63.47,190900.0],["2023-10-11",63.44,63.93,63.07,63.27,160800.0],["2023-10-12",63.17,63.17,61.32,61.52,196400.0],["2023-10-13",61.57,61.83,60.83,61.8,299900.0],["2023-10-16",62.42,62.94,61.79,62.82,333500.0],["2023-10-17",62.4,64.84,62.4,64.76,341000.0],["2023-10-18",64.06,64.46,63.02,63.02,249800.0],["2023-10-19",62.7,64.22,62.02,63.01,232600.0],["2023-10-20",63.15,63.25,62.16,62.34,437800.0],["2023-10-23",61.84,62.47,61.25,61.25,184600.0],["2023-10-24",61.58,62.05,60.54,60.6,192300.0],["2023-10-25",60.03,60.09,59.07,59.4,231700.0],["2023-10-26",59.59,59.91,58.87,58.98,277400.0],["2023-10-27",58.96,59.31,58.1,58.3,189700.0],["2023-10-30",58.74,59.52,57.97,59.02,151700.0],["2023-10-31",59.23,60.86,59.21,60.46,183100.0],["2023-11-01",60.19,60.29,58.4,58.72,315000.0],["2023-11-02",59.72,60.15,59.16,59.93,279800.0],["2023-11-03",61.3,62.32,61.25,62.01,229400.0],["2023-11-06",61.73,62.0,60.82,61.34,231100.0],["2023-11-07",61.24,62.26,60.82,61.73,192100.0],["2023-11-08",61.68,61.68,60.64,60.99,372500.0],["2023-11-09",61.0,62.25,59.68,60.53,699200.0],["2023-11-10",59.96,61.32,59.23,60.75,306700.0],["2023-11-13",60.17,60.38,59.54,59.75,282900.0],["2023-11-14",61.57,66.15,60.0,66.02,613100.0],["2023-11-15",66.05,67.39,65.27,65.99,371700.0],["2023-11-16",65.43,65.83,63.09,64.55,292600.0],["2023-11-17",64.66,66.02,64.66,65.96,439200.0],["2023-11-20",65.82,66.06,64.84,66.0,233900.0],["2023-11-21",65.34,66.0,65.0,65.04,209000.0],["2023-11-22",65.71,66.09,64.56,65.4,106700.0],["2023-11-24",65.34,66.05,64.7,65.56,57700.0],["2023-11-27",65.24,65.85,64.73,64.85,237100.0],["2023-11-28",64.61,64.78,63.52,64.55,276900.0],["2023-11-29",65.01,65.75,63.4,63.65,295000.0],["2023-11-30",63.68,64.78,63.29,63.82,407900.0],["2023-12-01",63.46,64.99,62.5,64.74,245900.0],["2023-12-04",64.64,65.45,63.96,64.55,283400.0],["2023-12-05",64.22,64.22,61.58,62.38,322400.0],["2023-12-06",62.91,63.4,62.4,62.75,328800.0],["2023-12-07",63.08,63.59,62.54,63.12,212200.0],["2023-12-08",62.85,63.72,60.4,63.25,204900.0],["2023-12-11",63.44,64.44,63.14,63.73,150800.0],["2023-12-12",63.68,64.05,62.23,62.56,256500.0],["2023-12-13",62.24,64.73,62.05,64.72,358700.0],["2023-12-14",66.15,68.94,65.93,66.32,683700.0],["2023-12-15",66.77,68.19,66.05,66.55,704600.0],["2023-12-18",66.67,67.06,64.6,66.26,308600.0],["2023-12-19",66.62,67.8,64.75,67.51,285700.0],["2023-12-20",67.69,68.28,65.51,66.19,251500.0],["2023-12-21",67.0,67.48,66.07,67.13,190600.0],["2023-12-22",67.31,68.45,65.49,67.98,257800.0],["2023-12-26",68.04,68.56,67.52,68.27,316000.0],["2023-12-27",68.33,68.72,67.77,68.25,193400.0],["2023-12-28",68.17,68.65,67.95,68.53,160700.0],["2023-12-29",68.52,68.98,67.04,67.19,217600.0],["2024-01-02",66.69,67.89,65.72,67.31,261300.0],["2024-01-03",66.71,67.08,65.28,65.86,312800.0],["2024-01-04",66.13,66.13,65.14,65.57,289600.0],["2024-01-05",64.94,66.7,64.94,65.16,221900.0],["2024-01-08",65.32,66.83,63.72,66.65,190900.0],["2024-01-09",65.76,66.04,64.93,65.43,182700.0],["2024-01-10",64.93,65.84,64.63,65.48,198500.0],["2024-01-11",65.45,65.45,63.98,64.62,239300.0],["2024-01-12",65.79,66.73,65.55,65.8,241800.0],["2024-01-16",65.22,65.58,63.87,65.4,240600.0],["2024-01-17",64.3,65.68,64.3,65.58,212200.0],["2024-01-18",65.75,66.45,65.44,66.45,295400.0],["2024-01-19",66.91,67.95,66.18,67.45,547600.0],["2024-01-22",68.19,69.19,68.19,68.89,305400.0],["2024-01-23",69.79,69.9,68.76,69.45,248700.0],["2024-01-24",70.28,70.28,68.61,68.82,156600.0],["2024-01-25",69.95,70.48,69.46,69.68,179600.0],["2024-01-26",70.37,70.54,69.19,69.3,126500.0],["2024-01-29",69.19,70.9,69.18,70.84,136800.0],["2024-01-30",70.44,70.83,69.63,69.63,133000.0],["2024-01-31",69.22,69.29,67.15,67.4,297600.0],["2024-02-01",67.92,68.67,67.04,68.36,231000.0],["2024-02-02",67.48,68.57,67.1,68.06,162100.0],["2024-02-05",67.24,67.26,66.37,66.61,141600.0],["2024-02-06",66.42,67.99,66.42,66.71,211400.0],["2024-02-07",66.65,66.65,65.0,65.22,242800.0],["2024-02-08",64.93,66.71,64.86,66.52,206500.0],["2024-02-09",66.58,67.87,66.57,67.4,178200.0],["2024-02-12",67.38,68.79,67.38,68.52,242800.0],["2024-02-13",65.84,66.65,63.78,64.48,344600.0],["2024-02-14",65.4,65.96,64.71,65.71,217800.0],["2024-02-15",65.99,67.79,65.99,67.7,234500.0],["2024-02-16",66.92,67.3,65.97,66.79,191400.0],["2024-02-20",65.51,66.54,65.51,65.89,260100.0],["2024-02-21",65.33,65.55,64.28,64.74,362200.0],["2024-02-22",67.7,68.78,65.48,67.3,461300.0],["2024-02-23",67.53,69.72,67.03,68.13,547100.0],["2024-02-26",67.62,68.86,67.52,68.84,255000.0],["2024-02-27",69.65,69.81,68.69,69.39,252600.0],["2024-02-28",68.69,69.15,68.11,68.5,241100.0],["2024-02-29",69.48,69.98,68.63,68.76,325500.0],["2024-03-01",68.89,69.27,67.94,68.76,288600.0],["2024-03-04",68.88,70.02,68.5,68.88,374500.0],["2024-03-05",67.92,67.98,65.54,65.55,303100.0],["2024-03-06",66.24,66.95,65.35,66.88,284200.0],["2024-03-07",67.49,68.91,67.14,67.15,232800.0],["2024-03-08",67.54,68.53,66.67,66.77,183200.0],["2024-03-11",66.41,68.27,66.08,68.03,214300.0],["2024-03-12",67.76,68.35,66.53,67.01,184600.0],["2024-03-13",66.73,67.52,66.47,66.6,205500.0],["2024-03-14",66.07,66.07,63.8,64.11,260200.0],["2024-03-15",63.77,64.57,62.5,62.62,774900.0],["2024-03-18",63.0,63.25,61.99,62.05,293700.0],["2024-03-19",61.93,63.0,61.44,62.67,391900.0],["2024-03-20",62.55,64.04,62.38,63.46,398200.0],["2024-03-21",63.94,63.95,62.94,63.07,242200.0],["2024-03-22",63.1,63.54,62.11,62.77,285000.0],["2024-03-25",62.97,63.09,62.05,62.13,225200.0],["2024-03-26",62.5,63.19,62.47,62.57,236500.0],["2024-03-27",63.22,63.78,62.93,63.1,280700.0],["2024-03-28",63.14,63.87,62.99,63.04,265600.0],["2024-04-01",63.24,63.41,62.18,62.45,240200.0],["2024-04-02",61.45,61.47,60.3,60.74,454200.0],["2024-04-03",60.46,60.89,59.82,59.89,279800.0],["2024-04-04",60.33,60.96,58.94,59.01,365700.0],["2024-04-05",58.92,59.15,57.87,57.95,244800.0],["2024-04-08",57.99,58.52,57.3,57.45,549500.0],["2024-04-09",57.76,59.03,57.61,58.16,281500.0],["2024-04-10",56.93,57.26,53.44,54.1,470600.0],["2024-04-11",54.56,54.56,53.71,53.8,390100.0],["2024-04-12",53.33,53.8,52.83,53.78,422000.0],["2024-04-15",54.14,54.48,53.0,53.09,476800.0],["2024-04-16",52.57,52.67,50.73,51.05,464200.0],["2024-04-17",51.22,51.49,50.16,50.23,456600.0],["2024-04-18",50.26,51.06,50.15,50.71,326800.0],["2024-04-19",50.57,51.9,50.57,51.6,655600.0],["2024-04-22",51.86,51.93,50.13,50.77,557600.0],["2024-04-23",50.63,53.31,50.63,52.97,432400.0],["2024-04-24",52.53,52.89,51.0,52.24,366600.0],["2024-04-25",51.42,51.66,50.93,51.08,260000.0],["2024-04-26",51.21,52.08,51.1,51.21,226100.0],["2024-04-29",51.18,51.8,50.81,50.95,245900.0],["2024-04-30",50.26,50.55,49.99,50.11,459400.0],["2024-05-01",50.38,50.8,49.5,49.52,258400.0],["2024-05-02",51.69,53.81,51.69,53.59,621300.0],["2024-05-03",54.54,55.2,53.23,53.88,358000.0],["2024-05-06",54.54,55.34,54.21,54.97,389500.0],["2024-05-07",54.97,55.81,54.97,55.39,354300.0],["2024-05-08",55.1,55.73,54.32,54.48,511600.0],["2024-05-09",52.01,55.16,51.45,55.15,611600.0],["2024-05-10",54.99,54.99,52.77,53.17,434600.0],["2024-05-13",53.71,55.75,53.65,55.64,400000.0],["2024-05-14",56.89,58.47,56.47,56.76,513300.0],["2024-05-15",57.31,57.71,56.2,57.5,421100.0],["2024-05-16",57.05,57.82,56.59,57.53,262500.0],["2024-05-17",57.51,57.51,56.73,56.92,241500.0],["2024-05-20",56.97,57.54,56.61,56.71,271100.0],["2024-05-21",56.14,56.88,55.6,55.76,291100.0],["2024-05-22",55.54,56.25,54.87,54.99,374500.0],["2024-05-23",55.03,55.08,53.95,54.51,467100.0],["2024-05-24",55.08,56.25,54.98,55.57,538700.0],["2024-05-28",55.66,56.55,54.97,55.28,250200.0],["2024-05-29",54.32,55.18,54.24,54.66,243500.0],["2024-05-30",55.16,56.85,54.8,56.77,318000.0],["2024-05-31",56.83,57.67,56.14,57.61,419100.0],["2024-06-03",58.0,58.04,56.49,57.38,311800.0],["2024-06-04",56.62,57.63,56.14,56.79,340200.0],["2024-06-05",57.01,57.89,56.61,57.53,304900.0],["2024-06-06",57.08,58.23,56.54,57.58,472300.0],["2024-06-07",56.86,57.39,56.04,56.52,216200.0],["2024-06-10",55.67,56.71,55.37,56.45,267700.0],["2024-06-11",55.99,56.4,55.23,55.37,388900.0],["2024-06-12",56.89,57.63,55.57,55.69,360100.0],["2024-06-13",55.26,56.25,54.84,55.66,347800.0],["2024-06-14",55.11,56.05,54.68,55.6,548900.0],["2024-06-17",55.39,55.72,54.58,54.69,329500.0],["2024-06-18",54.61,54.74,52.83,52.88,321600.0],["2024-06-20",52.34,53.61,52.34,53.58,295000.0],["2024-06-21",53.66,55.4,53.65,55.21,670800.0],["2024-06-24",55.32,56.47,55.32,55.51,428300.0],["2024-06-25",55.46,55.46,54.32,55.0,368400.0],["2024-06-26",54.47,54.97,53.76,54.66,362000.0],["2024-06-27",55.01,55.03,54.06,54.6,230900.0],["2024-06-28",54.91,55.43,54.29,55.05,1007700.0],["2024-07-01",55.19,55.62,53.33,53.75,260000.0],["2024-07-02",53.66,54.1,52.95,53.09,351900.0],["2024-07-03",53.03,54.47,52.65,54.35,225900.0],["2024-07-05",54.0,54.61,53.04,53.07,212700.0],["2024-07-08",53.68,53.68,52.77,52.99,277600.0],["2024-07-09",52.68,52.87,51.78,51.86,240800.0],["2024-07-10",48.42,48.93,44.11,46.51,1405900.0],["2024-07-11",47.08,48.14,46.45,47.97,607300.0],["2024-07-12",48.61,48.88,47.84,48.19,382600.0],["2024-07-15",48.42,49.06,47.53,48.6,552500.0],["2024-07-16",49.25,49.98,48.94,49.75,570900.0],["2024-07-17",49.24,50.89,49.13,50.65,468800.0],["2024-07-18",50.02,51.02,49.95,50.25,468000.0],["2024-07-19",50.35,50.35,49.23,49.98,648700.0],["2024-07-22",50.14,50.23,48.65,49.61,360000.0],["2024-07-23",49.53,50.33,49.07,50.29,440900.0],["2024-07-24",49.43,50.21,48.56,48.73,587200.0],["2024-07-25",48.95,49.55,48.2,48.63,385400.0],["2024-07-26",49.46,49.9,48.6,48.93,288600.0],["2024-07-29",48.79,49.68,48.28,48.98,297500.0],["2024-07-30",49.06,49.45,48.04,48.16,298800.0],["2024-07-31",48.55,49.0,47.57,47.88,642100.0],["2024-08-01",47.86,48.14,44.94,45.08,614700.0],["2024-08-02",43.66,43.67,42.31,42.41,444700.0],["2024-08-05",40.67,40.83,38.9,40.17,628900.0],["2024-08-06",40.23,40.59,39.35,39.64,373100.0],["2024-08-07",40.47,41.42,39.67,39.88,588900.0],["2024-08-08",41.06,41.24,37.76,40.96,761000.0],["2024-08-09",41.05,42.1,40.65,41.3,429400.0],["2024-08-12",41.25,41.98,40.86,41.89,393000.0],["2024-08-13",42.34,42.93,42.23,42.38,378100.0],["2024-08-14",42.41,42.55,41.28,41.79,300200.0],["2024-08-15",42.85,43.66,42.63,43.24,405900.0],["2024-08-16",43.06,43.87,43.04,43.41,378400.0],["2024-08-19",43.63,45.63,43.63,44.96,481200.0],["2024-08-20",44.86,45.18,44.5,44.9,358900.0],["2024-08-21",45.07,45.83,44.84,45.65,401100.0],["2024-08-22",45.72,46.11,45.19,45.32,537400.0],["2024-08-23",45.52,46.72,45.23,46.45,434100.0],["2024-08-26",46.95,47.68,46.36,47.1,545800.0],["2024-08-27",47.09,47.66,46.63,47.07,366200.0],["2024-08-28",46.82,47.18,46.2,46.85,422300.0],["2024-08-29",47.43,49.11,46.76,48.25,505900.0],["2024-08-30",48.6,49.09,48.19,48.87,580500.0],["2024-09-03",48.11,48.9,47.12,47.29,508400.0],["2024-09-04",47.02,48.32,47.01,47.64,534000.0],["2024-09-05",47.97,48.69,46.83,47.0,477300.0],["2024-09-06",47.18,47.66,46.08,46.41,535700.0],["2024-09-09",46.87,48.69,46.65,47.49,809400.0],["2024-09-10",47.68,48.54,46.93,48.21,493700.0],["2024-09-11",48.12,48.54,47.22,47.36,479500.0],["2024-09-12",47.69,48.41,46.9,47.81,510400.0],["2024-09-13",48.51,49.89,47.93,49.23,408700.0],["2024-09-16",49.43,50.34,49.13,49.72,564300.0],["2024-09-17",50.46,51.85,50.46,51.34,687700.0],["2024-09-18",51.34,53.95,51.04,52.82,951100.0],["2024-09-19",53.98,53.99,52.79,52.96,804900.0],["2024-09-20",52.65,52.83,50.89,50.99,9382200.0],["2024-09-23",51.0,51.25,49.21,50.11,744000.0],["2024-09-24",50.6,50.65,49.28,49.44,436000.0],["2024-09-25",49.28,49.65,47.44,47.47,449500.0],["2024-09-26",48.39,48.63,47.36,47.99,469800.0],["2024-09-27",48.6,49.44,48.29,48.85,444800.0],["2024-09-30",48.48,49.35,48.11,48.66,562400.0],["2024-10-01",48.38,48.38,46.91,47.42,460000.0],["2024-10-02",47.03,47.68,46.97,47.14,388300.0],["2024-10-03",46.5,46.5,43.05,44.06,764700.0],["2024-10-04",44.77,45.23,44.11,44.66,476000.0],["2024-10-07",44.69,44.84,43.92,44.26,379500.0],["2024-10-08",43.95,44.21,42.38,43.77,547200.0],["2024-10-09",43.46,44.85,43.21,44.05,370700.0],["2024-10-10",43.63,43.93,43.17,43.82,385700.0],["2024-10-11",43.91,45.23,43.91,44.86,277200.0],["2024-10-14",45.0,45.78,44.34,45.73,390200.0],["2024-10-15",45.47,46.91,45.47,46.37,354500.0],["2024-10-16",46.77,47.5,46.4,46.6,375500.0],["2024-10-17",46.38,47.42,46.15,47.24,407600.0],["2024-10-18",47.51,47.85,46.76,46.98,1160000.0],["2024-10-21",46.88,47.22,45.71,45.73,422000.0],["2024-10-22",45.78,46.56,45.38,46.31,319100.0],["2024-10-23",46.36,46.56,45.55,46.02,311500.0],["2024-10-24",46.43,46.71,45.83,46.05,210700.0],["2024-10-25",46.53,46.88,46.11,46.43,289200.0],["2024-10-28",47.04,47.92,47.04,47.42,306900.0],["2024-10-29",47.2,47.88,47.07,47.44,348100.0],["2024-10-30",47.44,48.44,47.2,47.28,289200.0],["2024-10-31",47.32,47.42,46.21,46.27,335600.0],["2024-11-01",46.34,46.83,45.92,46.37,342300.0],["2024-11-04",46.41,47.57,46.41,46.69,239900.0],["2024-11-05",46.56,47.76,46.56,47.52,364100.0],["2024-11-06",49.75,51.03,49.74,49.97,510500.0],["2024-11-07",49.73,50.5,48.01,48.99,479500.0],["2024-11-08",51.95,58.5,51.43,56.65,1380400.0],["2024-11-11",56.92,59.14,55.85,59.0,880600.0],["2024-11-12",58.53,59.12,56.82,57.39,624100.0],["2024-11-13",57.76,58.56,57.15,57.81,539300.0],["2024-11-14",57.95,58.52,56.74,57.31,398000.0],["2024-11-15",57.56,57.58,54.14,55.1,473100.0],["2024-11-18",55.15,56.16,55.03,55.89,400500.0],["2024-11-19",55.28,56.34,54.94,55.46,303600.0],["2024-11-20",55.59,56.32,55.03,56.04,376600.0],["2024-11-21",56.14,57.52,55.44,57.22,334900.0],["2024-11-22",57.31,59.08,57.31,58.24,561700.0],["2024-11-25",59.0,59.28,57.96,58.01,502900.0],["2024-11-26",57.41,57.95,56.45,57.88,329900.0],["2024-11-27",58.0,58.52,56.9,57.71,285500.0],["2024-11-29",58.43,58.85,57.82,58.85,200800.0],["2024-12-02",58.85,60.26,58.67,59.99,536600.0],["2024-12-03",59.6,60.62,58.99,59.42,386800.0],["2024-12-04",59.54,60.06,58.71,58.83,314300.0],["2024-12-05",58.83,58.95,57.51,57.72,341400.0],["2024-12-06",57.97,58.74,57.64,58.38,245400.0],["2024-12-09",59.22,59.9,58.59,58.76,421300.0],["2024-12-10",58.73,59.26,57.94,58.73,396700.0],["2024-12-11",58.96,60.04,58.5,59.19,373600.0],["2024-12-12",58.91,59.76,58.02,58.94,266100.0],["2024-12-13",58.51,58.99,57.64,57.75,280400.0],["2024-12-16",57.36,59.88,56.45,57.9,632100.0],["2024-12-17",57.32,58.3,56.78,58.18,1054900.0],["2024-12-18",58.57,59.18,55.14,55.57,564500.0],["2024-12-19",56.05,57.05,54.83,55.96,660800.0],["2024-12-20",55.34,57.58,55.34,56.17,2349400.0],["2024-12-23",55.96,56.72,55.25,55.55,332700.0],["2024-12-24",55.53,56.36,55.52,56.36,118500.0],["2024-12-26",55.92,56.97,55.6,56.48,232200.0],["2024-12-27",56.0,56.51,54.89,55.36,247500.0],["2024-12-30",54.8,55.21,53.62,54.56,292400.0],["2024-12-31",54.96,55.33,54.02,54.34,303200.0],["2025-01-02",55.19,55.91,54.41,54.78,279200.0],["2025-01-03",55.04,55.53,54.28,55.32,319900.0],["2025-01-06",55.55,56.33,54.73,54.78,308500.0],["2025-01-07",55.06,55.64,53.15,53.37,309500.0],["2025-01-08",52.75,52.81,51.7,52.37,377700.0],["2025-01-10",51.08,52.08,50.62,51.59,355700.0],["2025-01-13",51.1,51.63,50.81,51.4,253600.0],["2025-01-14",51.96,52.7,51.57,52.65,610400.0],["2025-01-15",53.96,54.47,53.11,53.21,296800.0],["2025-01-16",53.11,54.35,52.59,54.05,310200.0],["2025-01-17",54.93,55.28,54.34,54.93,316800.0],["2025-01-21",55.57,56.48,55.43,55.5,269300.0],["2025-01-22",55.12,55.34,53.57,53.58,220000.0],["2025-01-23",53.19,54.35,53.17,54.33,322600.0],["2025-01-24",54.04,55.69,52.83,53.05,295700.0],["2025-01-27",52.9,55.43,52.2,54.51,413000.0],["2025-01-28",54.56,55.32,54.05,55.01,282400.0],["2025-01-29",54.77,55.2,53.42,53.95,266500.0],["2025-01-30",54.61,54.96,53.84,54.0,180600.0],["2025-01-31",54.13,54.57,53.3,53.89,349400.0],["2025-02-03",52.23,52.7,51.56,52.52,254500.0],["2025-02-04",52.24,53.22,51.9,52.72,267900.0],["2025-02-05",52.64,53.45,51.84,53.34,342200.0],["2025-02-06",53.45,53.86,52.31,52.81,262100.0],["2025-02-07",53.0,53.84,52.22,52.37,245900.0],["2025-02-10",52.81,53.87,52.36,53.55,248700.0],["2025-02-11",52.8,54.51,52.8,54.28,263300.0],["2025-02-12",53.43,53.57,52.23,52.91,275700.0],["2025-02-13",53.39,53.83,52.92,53.76,311600.0],["2025-02-14",54.15,54.89,53.36,53.41,165300.0],["2025-02-18",53.32,54.39,51.6,52.55,307000.0],["2025-02-19",51.78,52.2,51.04,51.35,278400.0],["2025-02-20",51.0,51.13,49.29,49.89,312700.0],["2025-02-21",50.26,50.26,47.77,47.93,394300.0],["2025-02-24",48.58,49.59,47.73,48.02,622300.0],["2025-02-25",46.46,47.61,44.0,47.5,992200.0],["2025-02-26",47.17,47.54,42.95,42.99,814400.0],["2025-02-27",42.98,43.66,41.12,41.31,681600.0],["2025-02-28",41.18,42.01,39.99,41.06,709600.0],["2025-03-03",41.42,41.42,39.79,39.94,587400.0],["2025-03-04",39.12,40.35,38.35,39.08,816200.0],["2025-03-05",39.21,39.41,37.8,38.17,655000.0],["2025-03-06",38.1,39.84,37.62,39.15,763100.0],["2025-03-07",39.26,41.05,39.1,40.85,721300.0],["2025-03-10",40.21,41.04,39.44,39.7,562400.0],["2025-03-11",39.94,40.86,39.48,39.98,742900.0],["2025-03-12",40.48,40.48,39.53,40.05,624700.0],["2025-03-13",39.96,40.89,38.64,38.68,804800.0],["2025-03-14",38.97,40.35,38.84,40.25,639400.0],["2025-03-17",40.12,42.56,39.98,42.07,744400.0],["2025-03-18",41.71,41.99,40.64,40.79,709800.0],["2025-03-19",41.03,42.61,40.89,41.88,539600.0],["2025-03-20",41.51,42.65,41.25,41.97,464400.0],["2025-03-21",41.46,42.49,41.25,41.82,1651800.0],["2025-03-24",42.76,43.54,42.26,42.49,375700.0],["2025-03-25",42.37,42.52,41.85,41.9,374700.0],["2025-03-26",41.9,43.49,41.35,41.73,450200.0],["2025-03-27",41.63,42.23,40.99,41.09,553000.0],["2025-03-28",40.75,40.79,37.89,38.15,451000.0],["2025-03-31",37.35,38.04,36.82,37.58,673000.0],["2025-04-01",37.69,38.42,36.92,37.75,517900.0],["2025-04-02",38.3,38.72,37.04,38.63,616400.0],["2025-04-03",36.5,36.82,34.56,35.38,709700.0],["2025-04-04",33.79,34.34,32.85,33.48,682500.0],["2025-04-07",32.01,34.34,30.77,32.46,942600.0],["2025-04-08",33.63,33.7,30.98,31.43,629300.0],["2025-04-09",31.0,35.92,30.63,35.1,807300.0],["2025-04-10",33.67,34.42,31.62,32.11,577100.0],["2025-04-11",32.28,33.91,30.92,31.76,694800.0],["2025-04-14",32.19,32.83,31.36,31.99,525900.0],["2025-04-15",31.72,32.49,31.27,31.4,437800.0],["2025-04-16",32.23,33.77,30.56,31.07,575600.0],["2025-04-17",31.12,32.01,30.2,30.48,949700.0],["2025-04-21",30.42,31.11,29.54,30.95,847300.0],["2025-04-22",30.15,30.8,29.34,30.31,666500.0],["2025-04-23",31.9,32.73,30.44,30.45,705500.0],["2025-04-24",30.46,31.2,30.03,31.07,563600.0],["2025-04-25",30.84,31.07,30.55,30.95,430300.0],["2025-04-28",30.98,31.55,30.38,30.85,587600.0],["2025-04-29",30.72,31.0,30.53,30.75,412400.0],["2025-04-30",30.07,30.07,29.15,29.53,467700.0],["2025-05-01",29.73,30.54,29.61,30.36,613000.0],["2025-05-02",30.66,31.57,30.57,31.46,420000.0],["2025-05-05",31.01,32.18,30.85,31.72,452500.0],["2025-05-06",31.19,31.62,31.05,31.45,361700.0],["2025-05-07",31.78,32.3,31.11,31.63,600600.0],["2025-05-08",32.24,33.0,31.75,32.38,860700.0],["2025-05-09",32.71,32.91,30.06,30.91,1118300.0],["2025-05-12",33.75,34.86,32.76,34.7,867000.0],["2025-05-13",34.72,34.81,33.01,33.99,591500.0],["2025-05-14",33.5,33.75,32.9,33.45,532300.0],["2025-05-15",33.3,33.8,32.74,32.94,549100.0],["2025-05-16",33.2,33.25,32.22,32.59,690600.0],["2025-05-19",31.93,32.88,31.61,32.84,561600.0],["2025-05-20",32.65,33.19,32.02,32.73,308700.0],["2025-05-21",32.22,32.22,30.82,30.85,515400.0],["2025-05-22",30.84,31.05,30.49,30.89,623000.0],["2025-05-23",30.0,31.06,29.91,30.9,547600.0],["2025-05-27",31.5,32.22,31.12,32.1,513000.0],["2025-05-28",32.4,32.4,31.83,31.83,569300.0],["2025-05-29",32.16,32.34,31.38,32.13,456300.0],["2025-05-30",31.93,32.52,31.7,32.44,565600.0],["2025-06-02",32.26,32.58,31.08,31.17,497300.0],["2025-06-03",31.08,32.47,30.93,32.29,424500.0],["2025-06-04",32.42,32.9,32.15,32.69,437200.0],["2025-06-05",32.73,33.28,32.4,32.81,565300.0],["2025-06-06",33.2,33.67,32.82,33.3,501100.0],["2025-06-09",33.6,33.88,33.22,33.53,470700.0],["2025-06-10",33.71,35.04,33.54,34.26,609400.0],["2025-06-11",34.46,34.99,33.82,33.84,502000.0],["2025-06-12",33.36,33.67,32.29,32.36,334400.0],["2025-06-13",31.6,33.63,30.62,30.78,558600.0],["2025-06-16",31.25,31.68,30.71,31.4,450100.0],["2025-06-17",31.15,32.38,30.8,31.58,414800.0],["2025-06-18",31.47,32.44,31.46,31.72,388100.0],["2025-06-20",32.14,32.27,31.09,31.43,773200.0],["2025-06-23",31.26,31.88,31.03,31.61,449200.0],["2025-06-24",31.9,32.48,31.06,31.98,528700.0],["2025-06-25",32.03,32.03,31.17,31.29,630900.0],["2025-06-26",31.62,32.35,30.93,31.31,515300.0],["2025-06-27",31.71,31.71,30.0,30.43,1119700.0],["2025-06-30",31.03,31.07,29.9,30.27,796800.0],["2025-07-01",30.0,33.11,29.95,31.8,1011500.0],["2025-07-02",31.77,32.9,31.17,32.55,757300.0],["2025-07-03",32.89,33.62,32.0,32.29,634400.0],["2025-07-07",31.95,32.59,31.7,32.05,775900.0],["2025-07-08",32.58,33.77,32.43,33.15,582400.0],["2025-07-09",33.2,33.43,32.13,33.25,421800.0],["2025-07-10",32.94,34.14,32.57,33.74,421800.0],["2025-07-11",33.09,33.23,32.61,32.68,449400.0],["2025-07-14",32.58,32.67,32.2,32.57,426900.0],["2025-07-15",32.8,33.37,30.94,30.96,364400.0],["2025-07-16",31.26,31.96,30.82,30.88,557500.0],["2025-07-17",31.1,31.78,30.57,31.22,680800.0],["2025-07-18",31.64,31.64,30.25,30.33,571200.0],["2025-07-21",30.84,31.16,30.25,30.33,580700.0],["2025-07-22",30.57,31.98,30.5,31.81,406200.0],["2025-07-23",32.22,33.48,31.78,32.9,439600.0],["2025-07-24",32.67,32.9,32.39,32.43,354800.0],["2025-07-25",32.49,32.86,31.81,32.78,343000.0],["2025-07-28",32.84,33.08,32.3,32.6,461800.0],["2025-07-29",32.77,33.1,31.57,31.6,475000.0],["2025-07-30",31.6,31.78,30.62,31.09,543900.0],["2025-07-31",30.87,31.23,30.2,31.12,717100.0],["2025-08-01",30.91,30.91,28.55,29.49,700900.0],["2025-08-04",29.54,30.58,29.29,30.5,466600.0],["2025-08-05",30.4,30.42,29.2,29.81,509300.0],["2025-08-06",30.12,31.1,29.95,30.99,1006700.0],["2025-08-07",33.0,37.9,32.88,37.69,2105600.0],["2025-08-08",37.7,37.88,35.5,36.68,1175100.0],["2025-08-11",36.68,36.82,34.26,34.35,817600.0],["2025-08-12",34.5,35.6,34.34,34.67,531900.0],["2025-08-13",34.69,36.64,34.69,36.58,706500.0],["2025-08-14",35.62,36.34,35.45,36.22,429900.0],["2025-08-15",36.5,36.73,36.05,36.4,453300.0],["2025-08-18",36.39,37.24,35.98,37.04,475700.0],["2025-08-19",37.2,37.55,36.49,37.24,424000.0],["2025-08-20",37.31,37.31,35.75,35.88,642500.0],["2025-08-21",35.45,36.6,35.14,36.25,540300.0],["2025-08-22",36.64,39.31,35.54,38.21,607600.0],["2025-08-25",37.97,38.96,37.68,37.87,551000.0],["2025-08-26",37.71,38.34,37.26,37.74,414600.0],["2025-08-27",37.69,38.51,37.07,37.79,263800.0],["2025-08-28",38.01,38.32,36.8,37.31,358600.0],["2025-08-29",37.3,38.35,37.15,38.21,498700.0],["2025-09-02",37.77,38.19,37.2,37.96,396200.0],["2025-09-03",37.94,38.39,37.17,37.23,463200.0],["2025-09-04",37.39,37.58,36.57,37.36,335900.0],["2025-09-05",37.5,39.01,37.5,38.09,383900.0],["2025-09-08",38.16,38.77,37.69,38.51,419100.0],["2025-09-09",38.52,38.83,37.94,38.27,321400.0],["2025-09-10",38.03,38.43,35.98,36.59,818300.0],["2025-09-11",36.76,37.85,36.61,37.67,720900.0],["2025-09-12",37.77,37.77,36.58,36.63,402800.0],["2025-09-15",36.97,37.18,36.48,36.65,499300.0],["2025-09-16",37.35,38.44,37.08,38.27,588600.0],["2025-09-17",38.29,39.59,37.91,38.36,541700.0],["2025-09-18",39.04,39.55,38.63,39.2,507900.0],["2025-09-19",39.27,39.58,38.11,38.3,1213000.0],["2025-09-22",38.33,38.57,37.58,37.64,487400.0],["2025-09-23",38.01,38.56,36.56,36.66,477600.0],["2025-09-24",36.6,37.25,36.0,36.42,439100.0],["2025-09-25",36.03,36.75,35.34,36.47,508600.0],["2025-09-26",36.95,37.31,36.51,36.87,315700.0],["2025-09-29",37.32,39.12,36.82,38.89,684200.0],["2025-09-30",38.73,38.95,37.63,38.1,486500.0],["2025-10-01",38.03,38.92,37.68,38.81,424700.0],["2025-10-02",38.99,39.48,38.42,38.76,419300.0],["2025-10-03",38.87,40.14,38.87,39.26,441900.0],["2025-10-06",39.52,40.07,39.0,39.53,378200.0],["2025-10-07",39.83,40.01,38.04,38.89,578400.0],["2025-10-08",38.89,39.87,38.27,38.29,384200.0],["2025-10-09",38.57,38.59,37.85,37.99,505000.0],["2025-10-10",38.01,38.42,34.1,35.33,780500.0],["2025-10-13",35.44,36.27,35.03,35.92,612900.0],["2025-10-14",35.13,37.75,35.13,37.07,644200.0],["2025-10-15",37.55,38.12,36.78,36.93,513800.0],["2025-10-16",36.9,37.15,36.09,36.46,370100.0],["2025-10-17",35.92,36.38,35.64,35.98,822200.0],["2025-10-20",36.55,37.37,36.51,36.54,344000.0],["2025-10-21",36.76,38.21,36.47,38.11,549600.0],["2025-10-22",37.73,37.98,36.9,37.75,391900.0],["2025-10-23",37.75,38.33,37.46,38.21,276300.0],["2025-10-24",38.4,38.8,37.46,37.7,433000.0],["2025-10-27",37.85,38.05,36.15,36.37,523300.0],["2025-10-28",36.1,36.1,33.48,34.01,982800.0],["2025-10-29",34.17,34.69,33.43,33.72,648100.0],["2025-10-30",33.5,34.16,33.0,33.88,588000.0],["2025-10-31",33.68,34.19,33.5,33.9,520500.0],["2025-11-03",33.84,34.22,33.31,33.99,563300.0],["2025-11-04",33.55,33.81,32.15,32.21,620900.0],["2025-11-05",32.4,33.53,32.07,33.38,537900.0],["2025-11-06",33.79,34.05,32.47,32.65,708900.0],["2025-11-07",32.66,33.4,30.28,32.59,1827500.0],["2025-11-10",33.39,33.39,31.69,32.22,731300.0],["2025-11-11",32.34,33.0,31.86,32.27,693900.0],["2025-11-12",32.35,32.83,31.76,32.03,578700.0],["2025-11-13",31.7,32.11,30.67,30.95,591900.0],["2025-11-14",30.63,30.77,29.48,30.35,911000.0],["2025-11-17",29.98,30.49,29.21,29.81,1119800.0],["2025-11-18",29.78,30.23,29.49,29.61,670800.0],["2025-11-19",29.53,29.7,28.93,29.2,763900.0],["2025-11-20",29.4,30.04,29.11,29.54,862600.0],["2025-11-21",29.64,31.89,29.64,31.81,806600.0],["2025-11-24",31.86,32.96,31.32,32.83,1007400.0],["2025-11-25",33.26,34.13,32.55,32.64,990400.0],["2025-11-26",32.39,33.5,32.35,33.15,944400.0],["2025-11-28",33.41,33.62,32.73,32.82,284800.0],["2025-12-01",32.53,33.38,32.41,33.02,696400.0],["2025-12-02",33.06,33.48,32.44,33.27,543300.0],["2025-12-03",33.44,36.1,33.38,35.84,864200.0],["2025-12-04",35.54,35.98,35.06,35.56,771400.0],["2025-12-05",35.29,36.2,35.02,35.22,554700.0],["2025-12-08",35.53,35.6,33.79,34.18,654100.0],["2025-12-09",34.02,35.19,33.92,34.92,443100.0],["2025-12-10",34.9,37.26,34.83,36.19,805900.0],["2025-12-11",36.05,36.76,35.91,36.15,441200.0],["2025-12-12",36.44,36.65,35.74,36.0,398300.0],["2025-12-15",36.0,36.62,35.3,36.48,781200.0],["2025-12-16",36.38,36.58,35.26,35.83,655600.0],["2025-12-17",35.94,36.41,35.57,35.75,519400.0],["2025-12-18",36.13,36.63,35.75,35.99,432800.0],["2025-12-19",35.99,36.13,35.25,35.59,1194100.0],["2025-12-22",35.98,36.27,35.58,35.58,358800.0],["2025-12-23",35.35,35.64,34.21,34.72,512200.0],["2025-12-24",34.62,35.41,34.62,35.23,213200.0],["2025-12-26",35.23,35.92,35.0,35.85,416200.0],["2025-12-29",35.52,36.21,35.49,35.76,440800.0],["2025-12-30",35.72,36.1,35.54,35.58,338900.0],["2025-12-31",35.64,35.94,35.11,35.15,330600.0],["2026-01-02",35.36,35.53,33.9,33.99,535400.0],["2026-01-05",33.79,35.47,33.51,33.8,703700.0],["2026-01-06",33.58,34.38,33.14,34.28,473000.0],["2026-01-07",34.72,34.72,33.14,33.82,574000.0],["2026-01-08",33.4,35.68,33.18,35.0,459900.0],["2026-01-09",35.04,36.51,34.3,36.18,648500.0],["2026-01-12",36.02,37.28,35.15,37.25,617000.0],["2026-01-13",37.36,37.6,36.14,36.27,663500.0],["2026-01-14",36.64,36.65,35.47,36.29,594100.0],["2026-01-15",36.19,38.16,36.0,37.95,604100.0],["2026-01-16",37.87,38.34,37.23,37.48,765900.0],["2026-01-20",37.05,38.77,36.76,38.02,759100.0],["2026-01-21",38.32,38.98,37.84,38.66,595300.0],["2026-01-22",39.13,40.5,38.94,40.04,743400.0],["2026-01-23",39.69,39.87,38.16,38.21,375700.0],["2026-01-26",38.31,39.79,38.26,39.65,465100.0],["2026-01-27",39.87,40.0,39.08,39.54,506800.0],["2026-01-28",39.77,41.07,39.03,39.29,443900.0],["2026-01-29",39.08,39.65,38.61,39.6,490300.0],["2026-01-30",39.12,39.55,37.28,38.22,518900.0],["2026-02-02",38.12,38.79,37.36,37.81,431000.0],["2026-02-03",37.28,37.59,33.88,34.8,628400.0],["2026-02-04",35.34,35.85,34.25,34.42,870300.0],["2026-02-05",33.92,34.52,31.89,32.3,615300.0],["2026-02-06",32.62,33.7,32.15,33.51,476600.0],["2026-02-09",33.04,33.53,30.5,32.14,801500.0],["2026-02-10",32.19,33.61,32.17,32.97,426200.0],["2026-02-11",32.83,32.85,31.0,31.46,544200.0],["2026-02-12",31.74,31.74,29.4,30.1,445800.0],["2026-02-13",30.12,30.77,29.47,30.5,476600.0],["2026-02-17",30.26,31.78,29.53,30.19,448700.0],["2026-02-18",30.08,31.17,29.3,30.83,475900.0],["2026-02-19",30.56,30.91,29.95,30.46,465400.0],["2026-02-20",30.4,32.54,30.03,31.39,746300.0],["2026-02-23",31.34,31.48,29.46,29.55,738900.0],["2026-02-24",26.0,26.78,22.45,26.51,4063100.0],["2026-02-25",26.43,27.36,25.12,26.84,1883500.0],["2026-02-26",27.03,28.39,27.03,27.65,1630500.0],["2026-02-27",27.24,27.39,26.21,27.08,1240500.0],["2026-03-02",26.23,28.02,26.14,28.01,1504900.0],["2026-03-03",44.76,50.55,41.11,41.48,10602100.0],["2026-03-04",41.12,43.19,39.75,42.98,3806000.0],["2026-03-05",42.75,44.49,42.19,43.65,2108600.0],["2026-03-06",42.4,43.7,41.63,42.32,957200.0],["2026-03-09",41.27,41.68,38.7,40.24,1286700.0],["2026-03-10",39.96,40.2,38.95,39.85,1165100.0],["2026-03-11",39.85,41.08,39.61,40.72,873600.0],["2026-03-12",40.17,41.1,39.32,39.47,828500.0],["2026-03-13",40.0,41.68,39.24,39.46,830000.0],["2026-03-16",40.24,42.59,39.89,42.05,1318200.0],["2026-03-17",42.15,43.73,42.06,42.34,960200.0],["2026-03-18",42.27,42.47,41.37,42.36,732300.0],["2026-03-19",42.01,43.41,41.79,42.35,874800.0],["2026-03-20",41.64,42.72,41.52,42.26,2977400.0],["2026-03-23",41.83,43.5,41.6,43.34,764300.0],["2026-03-24",43.18,45.26,42.7,43.81,923100.0],["2026-03-25",44.59,44.82,42.08,43.46,622400.0],["2026-03-26",42.72,44.66,42.72,43.33,620100.0],["2026-03-27",43.0,43.21,41.38,41.64,530300.0],["2026-03-30",41.48,43.73,41.48,41.92,981200.0],["2026-03-31",42.52,43.63,41.38,41.96,1192300.0],["2026-04-01",42.12,43.04,41.45,42.21,685300.0],["2026-04-02",41.61,43.47,40.73,43.19,640300.0],["2026-04-06",43.12,43.98,42.67,42.7,560000.0],["2026-04-07",42.68,43.34,42.38,42.99,458100.0],["2026-04-08",43.87,44.55,42.82,43.5,751400.0],["2026-04-09",43.06,44.39,42.65,44.3,471700.0],["2026-04-10",44.52,45.21,43.0,43.72,547700.0],["2026-04-13",43.5,44.43,43.03,44.27,770100.0],["2026-04-14",44.62,45.63,44.29,45.62,422600.0],["2026-04-15",45.95,47.61,45.75,46.92,577400.0],["2026-04-16",46.54,47.47,46.54,46.63,481700.0],["2026-04-17",47.23,48.24,47.0,47.55,583400.0],["2026-04-20",47.49,48.32,46.96,47.32,586800.0],["2026-04-21",47.58,48.96,47.16,47.24,736200.0],["2026-04-22",47.25,48.08,46.54,47.69,527400.0],["2026-04-23",47.69,48.04,46.19,46.97,400400.0],["2026-04-24",47.16,47.62,45.96,46.54,380800.0],["2026-04-27",46.79,48.6,46.5,48.23,510800.0],["2026-04-28",48.69,48.8,47.16,47.21,416600.0],["2026-04-29",46.94,47.5,45.77,46.76,402000.0],["2026-04-30",47.08,47.08,45.42,45.76,650100.0],["2026-05-01",46.44,47.47,45.62,46.1,643600.0],["2026-05-04",46.1,46.83,45.36,45.62,488200.0],["2026-05-05",46.37,46.37,44.82,45.82,363100.0],["2026-05-06",46.05,46.05,43.3,43.68,618400.0],["2026-05-07",43.95,44.48,42.86,43.31,822900.0],["2026-05-08",41.97,43.88,40.69,41.02,1129000.0],["2026-05-11",41.38,42.14,40.36,41.9,717300.0],["2026-05-12",41.56,42.17,40.73,40.85,566700.0],["2026-05-13",40.24,40.88,39.66,40.53,534000.0],["2026-05-14",40.75,41.31,40.05,40.62,508700.0],["2026-05-15",40.45,41.04,40.39,40.51,510700.0],["2026-05-18",40.62,41.72,40.31,41.16,504300.0],["2026-05-19",41.39,42.55,40.97,41.95,518500.0],["2026-05-20",41.67,42.53,40.92,42.33,532100.0],["2026-05-21",41.82,41.98,40.32,41.72,551900.0],["2026-05-22",41.69,43.98,41.69,43.7,680700.0],["2026-05-26",43.17,44.91,43.12,44.76,506300.0],["2026-05-27",44.8,46.3,44.8,45.73,652400.0],["2026-05-28",45.31,46.24,43.44,45.07,542200.0],["2026-05-29",45.07,45.56,44.03,45.07,687100.0],["2026-06-01",45.07,46.39,44.9,46.18,451600.0],["2026-06-02",46.5,46.89,44.5,45.42,688300.0],["2026-06-03",45.31,45.48,44.4,44.54,602800.0],["2026-06-04",45.46,48.03,45.04,47.95,641500.0],["2026-06-05",48.24,48.51,45.51,45.81,530900.0],["2026-06-08",46.47,46.81,45.25,46.6,487400.0],["2026-06-09",46.26,47.27,44.81,46.37,606500.0],["2026-06-10",46.37,47.51,45.75,45.8,467700.0],["2026-06-11",45.45,46.15,44.79,45.74,431200.0],["2026-06-12",45.61,46.55,44.76,46.26,531700.0],["2026-06-15",46.29,47.71,45.74,45.85,462600.0],["2026-06-16",46.28,46.91,45.42,45.97,460700.0],["2026-06-17",45.49,45.65,43.86,44.32,572400.0],["2026-06-18",44.61,46.91,44.13,46.03,1601800.0],["2026-06-22",45.03,46.53,44.9,45.32,765200.0],["2026-06-23",45.07,46.48,44.74,46.4,854300.0],["2026-06-24",46.44,48.39,46.05,48.18,788600.0],["2026-06-25",47.77,48.69,47.32,48.55,616000.0],["2026-06-26",48.18,50.5,47.86,50.42,1187400.0],["2026-06-29",50.54,52.25,50.29,52.2,1161400.0],["2026-06-30",52.15,52.59,51.83,52.37,1220200.0],["2026-07-01",52.69,53.43,51.93,51.97,1004100.0],["2026-07-02",51.96,52.63,51.57,52.43,622900.0],["2026-07-06",52.24,53.87,51.46,53.78,645538.883017],["2026-07-07",53.95,54.75,52.885,53.26,521262.986932],["2026-07-08",52.53,53.13,51.18,51.98,675362.565768],["2026-07-09",50.765,52.97,50.44,52.86,455870.548492],["2026-07-10",53.44,53.95,51.92,52.18,391197.092629],["2026-07-13",52.18,52.75,51.76,51.87,393240.109439],["2026-07-14",51.89,52.32,51.38,51.94,502907.66302],["2026-07-15",52.41,53.46,51.96,52.1,492427.718642],["2026-07-16",52.17,53.66,52.1075,53.625,482939.712415],["2026-07-17",52.72,54.4599,52.5,53.98,587111.354452],["2026-07-20",53.93,54.95,53.64,54.38,638480.293955],["2026-07-21",53.85,54.97,51.79,52.39,484988.435885],["2026-07-22",52.59,52.76,51.485,52.22,536221.549865],["2026-07-23",52.05,52.13,50.93,51.81,872770.20239],["2026-07-24",52.05,53.36,51.55,51.6,444561.912541],["2026-07-27",52.37,53.155,52.015,52.36,418231.036224],["2026-07-28",53.08,53.76,52.275,52.93,440448.855299],["2026-07-29",53.01,54.9,53.01,54.27,551624.285231],["2026-07-30",53.43,53.43,51.9,52.61,419518.358519],["2026-07-31",52.89,53.435,51.565,53.08,397621.355607],["2026-08-03",53.72,54.9776,52.9427,54.01,573627.11803],["2026-08-04",53.59,55.46,53.59,55.38,627670.36824],["2026-08-05",55.31,55.32,51.99,52.72,763352.464121],["2026-08-06",52.56,52.7,50.4,50.95,726429.827488],["2026-08-07",56.94,58.06,52.75,53.87,1472436.486465],["2026-08-10",56.205,56.205,53.63,54.5825,244675.263671],["2026-08-11",54.95,55.6,53.2,53.495,684073.226299],["2026-08-12",53.54,55.2,53.54,54.94,990092.666327],["2026-08-13",55.07,55.95,54.74,55.91,554916.072523],["2026-08-14",55.79,55.79,54.97,55.38,394442.074233]]}