{"t":"A","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-11-18",27.0826,29.7611,23.8089,26.1898,62546380.0],["1999-11-19",25.5573,25.5945,23.6973,24.0321,15234146.0],["1999-11-22",24.5901,26.1898,23.8461,26.1898,6577870.0],["1999-11-23",25.2969,25.9666,23.8089,23.8089,5975611.0],["1999-11-24",23.8833,24.9621,23.8089,24.4413,4843231.0],["1999-11-26",24.3297,24.7017,24.2553,24.5157,1729466.0],["1999-11-29",24.4041,25.2597,24.1437,25.0737,4074751.0],["1999-11-30",24.9993,25.5574,24.3669,25.1109,4310034.0],["1999-12-01",25.1109,25.855,24.9249,25.5574,2957329.0],["1999-12-02",26.041,26.785,25.7061,26.2642,3069868.0],["1999-12-03",26.7478,27.1942,26.3758,26.4874,3041629.0],["1999-12-06",26.9338,27.6406,26.8966,27.2314,2250780.0],["1999-12-07",27.2314,27.3802,26.3758,26.9338,2215970.0],["1999-12-08",26.9338,27.157,26.6734,26.8966,1887859.0],["1999-12-09",26.9338,27.343,26.9338,27.2686,2029057.0],["1999-12-10",27.1942,27.343,26.6362,26.6362,1664738.0],["1999-12-13",27.0826,27.529,26.413,27.0826,4020508.0],["1999-12-14",27.0082,27.0082,25.0365,25.5945,2328928.0],["1999-12-15",24.9993,25.1853,24.4041,24.8133,2917766.0],["1999-12-16",24.9993,28.1242,24.9993,28.1242,2583923.0],["1999-12-17",27.6034,28.0498,27.0454,27.343,3708055.0],["1999-12-20",27.529,27.9382,27.4546,27.901,1196828.0],["1999-12-21",27.7894,27.7894,27.3802,27.7522,2259448.0],["1999-12-22",27.7522,28.3103,27.5662,28.3103,1905754.0],["1999-12-23",28.273,29.7611,28.2358,29.6123,2159491.0],["1999-12-27",29.7239,31.6584,29.5007,31.4352,2029616.0],["1999-12-28",32.2908,36.6062,32.1048,36.6062,3560007.0],["1999-12-29",37.499,47.0597,37.4618,42.856,10518552.0],["1999-12-30",45.2369,47.6178,44.1952,47.1713,6671116.0],["1999-12-31",47.3202,47.5806,45.3857,46.0181,1931197.0],["2000-01-03",46.8737,46.9853,40.1031,42.856,4674353.0],["2000-01-04",40.5495,40.9959,38.5406,39.5823,4765083.0],["2000-01-05",39.4335,39.5823,35.8993,37.127,5758642.0],["2000-01-06",36.6805,36.9037,34.5973,35.7133,2534434.0],["2000-01-07",35.1553,39.2475,35.1181,38.6894,2819626.0],["2000-01-10",41.0703,41.4424,40.2147,41.0331,2148446.0],["2000-01-11",41.0331,41.0331,39.5451,40.4751,1855985.0],["2000-01-12",40.4751,40.4751,38.1314,39.6567,1429874.0],["2000-01-13",40.6983,41.5539,39.2846,40.2519,1134337.0],["2000-01-14",39.8799,41.2935,39.8799,40.6983,1316916.0],["2000-01-18",40.8471,43.3768,40.5495,42.5584,2101753.0],["2000-01-19",42.856,42.856,41.5539,41.6655,2624885.0],["2000-01-20",42.112,42.1864,40.1775,40.5495,2007947.0],["2000-01-21",41.1447,41.2935,39.5451,40.9215,1918336.0],["2000-01-24",40.7727,42.7444,40.4751,40.7727,2095882.0],["2000-01-25",40.9215,41.4423,39.5451,40.2891,1153769.0],["2000-01-26",40.4379,41.2191,40.4007,40.6611,1022357.0],["2000-01-27",41.5911,41.9632,40.0287,40.7355,868577.0],["2000-01-28",41.368,41.368,40.1403,40.5123,1609238.0],["2000-01-31",40.2147,40.2519,38.5406,39.3963,1040392.0],["2000-02-01",39.4335,42.856,39.4335,42.2608,1404291.0],["2000-02-02",42.7816,45.5345,42.5956,45.5345,1945177.0],["2000-02-03",44.7533,46.2785,43.9348,46.2785,1779514.0],["2000-02-04",46.2785,46.2785,44.6417,45.3857,1145661.0],["2000-02-07",46.2413,47.6178,45.3857,47.3201,1274277.0],["2000-02-08",48.0642,48.9198,46.5761,47.0225,1169707.0],["2000-02-09",46.2041,46.8365,45.0509,45.0881,1182848.0],["2000-02-10",45.8321,46.9109,44.8277,45.6461,1066814.0],["2000-02-11",45.5345,45.7205,44.5301,44.8649,751705.0],["2000-02-14",44.7905,45.7949,44.5301,45.4973,837682.0],["2000-02-15",45.5717,49.4034,45.5717,48.7338,2017594.0],["2000-02-16",47.6178,48.7338,47.2458,48.213,1801742.0],["2000-02-17",48.213,57.7365,46.2041,57.7365,944908.0],["2000-02-18",52.6772,57.0669,52.4167,55.8021,4060072.0],["2000-02-22",57.1413,57.9598,53.57,54.4628,2227993.0],["2000-02-23",54.5372,59.8198,54.5372,58.927,1690042.0],["2000-02-24",60.3407,68.711,59.8198,63.54,2956351.0],["2000-02-25",61.5311,67.8181,61.4567,64.3584,2048210.0],["2000-02-28",64.3584,64.9908,58.4806,60.1174,1675363.0],["2000-02-29",60.3779,63.6144,60.3035,61.8287,958049.0],["2000-03-01",62.2007,66.5161,62.0519,64.9536,1037875.0],["2000-03-02",65.4372,65.4744,61.0103,62.675,1188300.0],["2000-03-03",62.4611,66.5161,62.4611,64.284,1215841.0],["2000-03-06",67.2601,96.426,66.9625,94.6403,5693495.0],["2000-03-07",92.8546,95.8307,77.9741,84.5215,7710809.0],["2000-03-08",86.9024,90.4738,83.3311,90.4738,3953963.0],["2000-03-09",87.4977,91.6642,86.3072,91.069,2514583.0],["2000-03-10",91.069,92.185,83.3311,84.5215,2479353.0],["2000-03-13",77.4161,82.6987,77.0813,78.1229,2626702.0],["2000-03-14",79.1646,80.9502,70.757,72.2451,3522960.0],["2000-03-15",76.2628,76.2628,67.4089,68.0041,3046242.0],["2000-03-16",69.0458,73.2123,66.6649,70.2734,2769578.0],["2000-03-17",71.0174,75.5932,70.3106,72.0963,1563803.0],["2000-03-20",71.6871,72.3195,67.2601,67.7065,1420648.0],["2000-03-21",65.9208,68.4505,62.9447,68.4505,2528283.0],["2000-03-22",67.5949,71.9847,64.9164,71.0918,1967965.0],["2000-03-23",70.9803,73.6588,69.641,71.2407,1951888.0],["2000-03-24",70.6826,72.0218,69.1945,71.4266,1230520.0],["2000-03-27",70.3478,71.129,67.3717,68.0041,846769.0],["2000-03-28",67.8553,72.5799,67.5577,70.9058,1392548.0],["2000-03-29",70.8314,72.0219,65.4744,66.6649,1250371.0],["2000-03-30",64.3956,66.9625,59.0014,62.4983,2034230.0],["2000-03-31",63.0935,63.0935,53.57,61.9031,3732940.0],["2000-04-03",61.3079,61.4567,54.6116,58.3318,2030875.0],["2000-04-04",58.3318,60.9358,48.8082,55.6533,3519884.0],["2000-04-05",55.2069,59.4478,53.6444,57.6993,2109163.0],["2000-04-06",58.555,62.4983,57.7737,62.4983,1375073.0],["2000-04-07",63.9864,74.4028,63.726,72.6171,2975224.0],["2000-04-10",72.6171,72.6171,62.7215,63.7631,2956071.0],["2000-04-11",60.1174,62.4239,59.2618,60.0802,1896107.0],["2000-04-12",58.3317,59.0758,49.4034,51.1891,4351555.0],["2000-04-13",52.3795,57.7365,51.7843,53.57,3736574.0],["2000-04-14",52.2308,53.2352,48.213,49.2174,2862685.0],["2000-04-17",47.655,49.1802,43.4884,47.3201,2757555.0],["2000-04-18",46.4273,52.3796,44.7161,51.7843,3758243.0],["2000-04-19",51.7843,53.5328,49.9987,51.9331,2423992.0],["2000-04-20",52.3051,54.6116,52.0075,53.5328,1453081.0],["2000-04-24",51.8587,54.9836,50.6311,54.5372,1698570.0],["2000-04-25",56.3229,56.8809,53.57,53.57,1123293.0],["2000-04-26",56.6205,56.6577,54.5372,54.686,976503.0],["2000-04-27",53.0492,55.5045,52.9748,54.0164,2281256.0],["2000-04-28",53.57,53.6072,51.7471,52.7516,1779374.0],["2000-05-01",52.7516,57.2901,52.7516,56.7693,1895688.0],["2000-05-02",58.4806,61.9775,57.9969,59.9779,4259426.0],["2000-05-03",58.0342,58.3318,53.3468,54.4628,2327390.0],["2000-05-04",54.4628,54.4628,52.5284,53.7188,1188300.0],["2000-05-05",53.6816,55.6161,53.3468,54.4256,1263373.0],["2000-05-08",54.686,54.686,50.3335,50.4451,1078277.0],["2000-05-09",50.8915,51.4867,46.7621,47.7294,1718561.0],["2000-05-10",47.0225,47.4318,45.0881,45.8321,1601409.0],["2000-05-11",46.1297,47.2458,45.2369,45.5717,1681934.0],["2000-05-12",49.9987,58.3318,48.957,53.9048,13565912.0],["2000-05-15",53.57,54.1652,50.6683,52.4911,4442844.0],["2000-05-16",53.6444,57.6993,52.3795,52.6772,5770804.0],["2000-05-17",49.5522,49.8499,45.7205,46.4273,12450728.0],["2000-05-18",46.4273,46.9853,42.2608,42.2608,6153437.0],["2000-05-19",43.2652,44.4556,39.3591,39.6567,5261093.0],["2000-05-22",39.8799,40.4751,35.6761,37.127,7820692.0],["2000-05-23",36.8666,37.6478,33.6672,34.5229,5214680.0],["2000-05-24",34.3741,35.6761,32.142,35.1181,7957276.0],["2000-05-25",35.2669,40.9215,34.6717,40.9215,7678096.0],["2000-05-26",39.8799,40.7727,38.2802,38.6894,4956329.0],["2000-05-30",39.3963,45.4973,39.3219,44.8649,5338822.0],["2000-05-31",44.0464,46.5389,43.3024,43.8232,4408313.0],["2000-06-01",44.3069,45.4229,43.3024,43.4512,3948232.0],["2000-06-02",43.7488,48.8082,43.7488,48.6594,17086356.0],["2000-06-05",48.213,49.8499,45.5345,47.0225,10643114.0],["2000-06-06",44.7533,44.9393,41.1075,42.2608,12180774.0],["2000-06-07",41.6656,43.0048,38.9871,39.8799,11422359.0],["2000-06-08",39.8799,41.5539,39.7683,41.1447,9571267.0],["2000-06-09",41.5167,43.3396,41.5167,42.1864,9270138.0],["2000-06-12",43.228,43.228,38.8382,39.2847,5674901.0],["2000-06-13",38.3918,42.7072,38.3918,41.1075,7718358.0],["2000-06-14",42.112,42.5584,39.8799,40.3263,5610873.0],["2000-06-15",40.4379,40.4379,38.5778,39.2475,6797775.0],["2000-06-16",39.3963,39.6195,36.9038,37.2758,6487699.0],["2000-06-19",36.9782,41.0703,36.9782,40.4751,6811475.0],["2000-06-20",41.0331,45.1625,40.6983,43.8232,11718176.0],["2000-06-21",43.6744,47.5806,43.6372,46.7249,8977676.0],["2000-06-22",47.469,47.5062,44.2696,45.0881,6733747.0],["2000-06-23",44.0092,46.1297,43.972,44.7161,3969481.0],["2000-06-26",44.6417,45.4229,44.0836,44.7161,3824369.0],["2000-06-27",44.5673,45.7205,44.1208,44.9021,4110120.0],["2000-06-28",46.8737,47.7294,46.2785,47.3201,9895184.0],["2000-06-29",47.5434,47.5806,44.6417,45.1625,8660750.0],["2000-06-30",45.6461,47.3202,43.8418,43.8976,8280214.0],["2000-07-03",44.0464,44.158,42.7072,43.8604,3195688.0],["2000-07-05",42.9304,43.2652,41.4423,41.8144,5399915.0],["2000-07-06",41.6655,41.9259,40.6611,41.1447,4201409.0],["2000-07-07",41.6656,41.926,39.7311,40.1775,5992247.0],["2000-07-10",40.3263,41.8144,40.2519,40.7727,5362728.0],["2000-07-11",40.4751,40.8099,39.3591,40.0659,4176665.0],["2000-07-12",41.3307,42.0376,40.5123,41.0703,3792494.0],["2000-07-13",41.0703,43.1536,40.9215,42.2608,5840564.0],["2000-07-14",42.5584,46.5761,42.5584,45.8693,7603582.0],["2000-07-17",45.7577,48.1758,45.3857,46.5761,6166159.0],["2000-07-18",46.4273,46.4273,44.0464,45.6089,3661502.0],["2000-07-19",45.2369,45.2741,43.3024,44.0836,3539037.0],["2000-07-20",43.972,45.4229,32.142,32.142,3551619.0],["2000-07-21",30.6539,30.6539,27.529,28.6079,36442085.0],["2000-07-24",29.7611,29.8727,28.4219,29.4635,13987130.0],["2000-07-25",29.2031,29.4635,26.6362,26.6362,9135790.0],["2000-07-26",27.343,27.7522,25.4829,25.5945,11385312.0],["2000-07-27",26.3386,26.7478,24.0321,24.2553,9849609.0],["2000-07-28",24.8505,24.9249,23.5113,24.5529,9616982.0],["2000-07-31",24.4413,25.1109,23.8833,24.2553,8053179.0],["2000-08-01",24.2181,24.5157,23.5113,24.1065,5931015.0],["2000-08-02",23.8833,24.5157,23.5113,23.8833,6748845.0],["2000-08-03",23.2881,24.4041,22.9533,24.4041,8592108.0],["2000-08-04",24.1065,24.6645,23.5857,23.8461,5152469.0],["2000-08-07",24.1809,24.5529,23.1765,23.6601,5560825.0],["2000-08-08",23.6229,23.6229,22.73,23.1021,5116121.0],["2000-08-09",23.0649,23.7345,22.916,23.3997,4680504.0],["2000-08-10",23.2509,23.6973,23.0277,23.2137,3123691.0],["2000-08-11",23.6601,24.2925,23.1765,24.1809,3431251.0],["2000-08-14",24.9993,25.9294,24.7017,25.8922,5536080.0],["2000-08-15",26.041,26.3386,25.2969,25.2969,4487440.0],["2000-08-16",25.4458,25.8922,24.7761,25.8922,3141306.0],["2000-08-17",25.669,28.1242,25.669,27.6778,9532403.0],["2000-08-18",34.3741,34.5973,32.7744,33.5556,17783678.0],["2000-08-21",34.6717,36.0109,34.1137,36.0109,8576171.0],["2000-08-22",35.9365,36.0109,35.1553,36.0109,4971568.0],["2000-08-23",35.6389,36.0481,35.3041,36.0109,3263631.0],["2000-08-24",35.9365,36.1225,35.1925,35.5645,3031004.0],["2000-08-25",35.5273,35.7505,34.5601,34.8205,2444123.0],["2000-08-28",34.7089,35.0437,34.0765,34.8949,3708894.0],["2000-08-29",34.8949,38.0942,34.8205,37.499,6009023.0],["2000-08-30",37.685,38.057,36.2341,36.5318,3459770.0],["2000-08-31",36.6806,36.9782,35.5645,36.3086,3479902.0],["2000-09-01",36.1225,37.313,35.7877,36.8294,3138230.0],["2000-09-05",36.7178,37.2014,36.4574,36.7922,2044994.0],["2000-09-06",36.7177,37.127,35.6017,35.7133,2235402.0],["2000-09-07",35.7133,36.9782,35.2669,36.8294,2123003.0],["2000-09-08",36.0482,36.3458,35.1925,35.2669,2015776.0],["2000-09-11",35.1181,35.1181,33.3324,33.7789,2978858.0],["2000-09-12",33.2208,34.4485,32.7372,32.7372,2830251.0],["2000-09-13",33.7789,33.7789,31.8816,32.7372,3523240.0],["2000-09-14",33.1092,34.0765,33.072,33.1836,3569094.0],["2000-09-15",33.1464,35.0065,33.1092,33.9277,3772783.0],["2000-09-18",34.0021,34.3369,31.2492,32.142,4730692.0],["2000-09-19",31.8816,32.142,30.9516,32.0676,3198065.0],["2000-09-20",31.8816,32.0676,30.8027,31.2492,1968104.0],["2000-09-21",31.3236,31.3236,27.9754,28.5707,2929789.0],["2000-09-22",28.6079,29.7611,28.4963,29.7611,3445231.0],["2000-09-25",29.9099,30.9143,28.6823,28.7567,2388483.0],["2000-09-26",28.8683,29.3519,26.8594,26.8966,3050156.0],["2000-09-27",27.4918,27.8266,26.413,27.3802,3916777.0],["2000-09-28",27.4174,28.8311,27.4174,28.5428,4224616.0],["2000-09-29",28.7567,29.6123,28.459,29.1287,3677439.0],["2000-10-02",29.2403,30.5795,29.2403,30.0959,3008216.0],["2000-10-03",30.3563,33.0348,29.9471,31.6212,5556071.0],["2000-10-04",31.4724,34.8949,31.2492,34.4485,5531187.0],["2000-10-05",34.4857,34.4857,32.514,32.8116,3998839.0],["2000-10-06",33.2208,33.2952,30.4679,31.0632,2791806.0],["2000-10-09",31.026,31.026,29.8355,30.1703,2161588.0],["2000-10-10",30.7283,31.5096,28.7939,29.5007,3090419.0],["2000-10-11",28.5707,28.7567,26.6734,27.2686,5527832.0],["2000-10-12",27.8638,28.0498,25.7806,26.6362,4176665.0],["2000-10-13",25.8922,26.8222,25.4829,26.413,5075439.0],["2000-10-16",26.7106,28.9799,26.5246,27.6406,4157233.0],["2000-10-17",27.715,27.7522,25.3713,25.7806,2883235.0],["2000-10-18",24.1437,25.2597,23.3625,24.3297,5637854.0],["2000-10-19",25.2969,26.7478,25.1853,26.041,4599839.0],["2000-10-20",26.041,28.3847,26.0038,27.715,4653662.0],["2000-10-23",27.715,30.8771,27.0826,30.3935,5035177.0],["2000-10-24",30.3935,30.5051,28.273,28.6079,3616067.0],["2000-10-25",26.7106,26.971,25.1481,25.3713,5268503.0],["2000-10-26",25.3713,26.5246,24.9993,26.1898,6379074.0],["2000-10-27",27.3058,28.1243,26.7478,27.2314,4527143.0],["2000-10-30",26.6734,27.3802,26.041,27.0826,2719529.0],["2000-10-31",27.157,28.3475,27.157,27.5662,3913002.0],["2000-11-01",27.3802,28.1614,27.1198,27.8638,3398119.0],["2000-11-02",28.0498,28.9799,27.901,28.6451,3432789.0],["2000-11-03",28.3475,28.3847,27.2686,27.8638,2376740.0],["2000-11-06",27.9382,27.9382,27.3058,27.6034,2365835.0],["2000-11-07",27.157,27.5662,27.1198,27.343,2191505.0],["2000-11-08",27.343,28.1242,26.1526,26.413,2386386.0],["2000-11-09",26.5618,26.5618,24.7389,25.9294,3967384.0],["2000-11-10",24.9993,25.4458,23.3997,23.4741,4960104.0],["2000-11-13",23.3253,24.2553,22.6556,23.3997,5977289.0],["2000-11-14",24.0321,25.6317,23.9577,25.3713,3953125.0],["2000-11-15",25.4457,26.2642,25.1481,25.8178,2409872.0],["2000-11-16",25.5573,26.0038,24.5529,24.7761,2773912.0],["2000-11-17",26.1898,28.273,26.0782,28.1986,7868084.0],["2000-11-20",27.901,27.9382,26.0782,26.5618,4141016.0],["2000-11-21",28.9427,30.0587,27.5662,28.9427,10100690.0],["2000-11-22",28.9427,29.1659,27.0826,28.5707,3668492.0],["2000-11-24",29.0915,30.6539,28.9799,30.3191,1746521.0],["2000-11-27",30.3191,30.9143,29.7611,30.0587,2995495.0],["2000-11-28",30.0587,31.398,30.0215,30.1703,3540155.0],["2000-11-29",30.7283,32.142,30.3935,32.0676,4385107.0],["2000-11-30",31.5468,31.6584,30.1331,31.0632,4962620.0],["2000-12-01",31.5096,32.5512,31.398,31.5468,3628649.0],["2000-12-04",30.9888,31.584,30.0587,30.3563,2895118.0],["2000-12-05",31.398,33.1464,31.2864,32.7744,5472331.0],["2000-12-06",32.886,33.8905,30.9515,30.9515,4366933.0],["2000-12-07",31.2492,32.6628,30.5795,32.142,3059942.0],["2000-12-08",33.5557,35.6389,33.4069,35.3785,4409991.0],["2000-12-11",34.8949,35.3041,33.9277,34.3741,3181289.0],["2000-12-12",34.7461,34.9321,33.9277,34.0765,2134187.0],["2000-12-13",35.1925,35.3413,34.4113,34.6345,4095581.0],["2000-12-14",34.6717,35.4901,34.5601,35.2669,4246844.0],["2000-12-15",35.2669,35.5273,32.4396,33.8533,6050963.0],["2000-12-18",33.8533,34.6717,33.5185,33.9277,3403431.0],["2000-12-19",33.9277,35.6389,33.8161,33.9649,3278590.0],["2000-12-20",32.514,32.5512,30.0959,31.2492,4698678.0],["2000-12-21",31.2492,32.049,29.6867,30.5795,4023724.0],["2000-12-22",30.4307,33.1836,30.3935,32.5512,2558759.0],["2000-12-26",32.5884,32.8488,31.5468,31.8444,1579041.0],["2000-12-27",31.8816,33.3324,31.8816,33.2952,3748457.0],["2000-12-28",33.1092,33.5557,32.3652,32.9232,1763297.0],["2000-12-29",32.9604,33.5928,31.9188,32.5884,2069320.0],["2001-01-02",32.0676,32.0676,29.2031,30.2819,2261684.0],["2001-01-03",29.2403,33.63,28.3102,33.4068,4502678.0],["2001-01-04",33.8533,35.5273,32.9232,34.6717,4398388.0],["2001-01-05",34.0765,34.6717,31.8444,32.7744,3277052.0],["2001-01-08",32.2908,33.1836,31.1376,31.6956,2273288.0],["2001-01-09",31.8444,32.7,30.84,31.5468,2474180.0],["2001-01-10",31.2492,33.072,31.1748,32.9232,2405958.0],["2001-01-11",33.258,34.3369,31.956,34.2625,3517088.0],["2001-01-12",34.2625,34.5229,33.1464,33.4068,2549253.0],["2001-01-16",33.4812,34.6717,32.9232,34.6345,2600979.0],["2001-01-17",35.0809,37.6106,35.0809,36.8666,8383107.0],["2001-01-18",36.8666,40.4751,35.9365,40.2147,6978536.0],["2001-01-19",40.1775,40.1775,38.429,39.0242,6185171.0],["2001-01-22",39.0614,39.0614,36.5317,37.3502,2822422.0],["2001-01-23",37.313,38.0942,36.6062,37.3502,3067911.0],["2001-01-24",37.499,37.7222,34.5229,34.5229,5283881.0],["2001-01-25",33.7417,34.1509,32.142,32.886,4284311.0],["2001-01-26",32.328,33.1464,31.3608,32.514,3729864.0],["2001-01-29",33.0348,33.63,32.142,32.392,3051275.0],["2001-01-30",32.9455,32.9455,32.4396,32.5884,2389462.0],["2001-01-31",32.7372,33.1836,31.7253,32.4694,2555544.0],["2001-02-01",31.7849,32.1718,31.1004,32.0229,3490526.0],["2001-02-02",32.0646,32.5825,30.9515,31.0706,3020938.0],["2001-02-05",31.9039,32.1063,28.5707,29.2849,3698968.0],["2001-02-06",29.404,31.2492,29.404,30.3385,3243360.0],["2001-02-07",29.9992,30.4158,29.2552,29.8444,1774481.0],["2001-02-08",29.9099,32.5825,29.9099,32.267,4129133.0],["2001-02-09",32.2729,32.5705,30.9634,31.2492,2443704.0],["2001-02-12",31.1301,31.5408,29.9694,30.4278,3014368.0],["2001-02-13",30.3563,30.7135,28.1897,28.1957,4389720.0],["2001-02-14",28.7195,29.1659,28.4338,28.5707,4302345.0],["2001-02-15",29.5825,32.7372,29.5171,32.0527,3954802.0],["2001-02-16",29.7611,30.0587,28.9576,29.7611,5005120.0],["2001-02-20",29.2849,29.4337,25.5946,26.1898,6347759.0],["2001-02-21",24.9993,25.1481,23.3327,23.9279,9363664.0],["2001-02-22",23.7791,24.166,22.9161,23.2553,6720046.0],["2001-02-23",23.2613,23.4339,21.1601,22.797,5408582.0],["2001-02-26",22.4339,23.0649,22.2018,22.797,3722175.0],["2001-02-27",22.4696,23.6065,21.9577,22.7077,3646403.0],["2001-02-28",22.8565,23.0946,21.3089,21.428,3531208.0],["2001-03-01",21.3685,23.2137,20.4756,22.803,5090817.0],["2001-03-02",21.6959,23.9518,21.6899,22.6363,3432090.0],["2001-03-05",22.6422,23.3506,22.0827,22.6482,2032832.0],["2001-03-06",23.2732,24.5946,23.2732,24.166,3737693.0],["2001-03-07",25.1779,25.2255,24.166,24.3803,2736725.0],["2001-03-08",24.3863,24.5351,23.5708,23.8089,2838220.0],["2001-03-09",23.2732,23.4934,21.8149,22.053,2820745.0],["2001-03-12",21.428,21.7851,20.8328,20.8387,3404130.0],["2001-03-13",21.1899,21.9518,20.9221,21.7732,2649769.0],["2001-03-14",20.9518,21.8387,20.7971,21.0113,3685268.0],["2001-03-15",21.1304,21.7673,20.553,20.7435,2882257.0],["2001-03-16",20.4756,21.2792,20.2137,20.684,4145909.0],["2001-03-19",20.5947,22.3506,20.0054,22.0173,2405539.0],["2001-03-20",21.5768,21.5768,20.4161,20.4161,4223218.0],["2001-03-21",19.6542,20.0828,17.6186,18.809,8677666.0],["2001-03-22",18.9876,20.8209,18.9519,20.7137,4605012.0],["2001-03-23",20.7137,23.5113,20.7137,22.5173,5074740.0],["2001-03-26",22.0946,22.4042,21.5113,22.0649,2916927.0],["2001-03-27",22.0232,22.0411,21.2732,21.9816,2694785.0],["2001-03-28",20.8923,20.9637,19.3447,19.4638,4258867.0],["2001-03-29",19.0471,19.7495,17.8567,17.8567,8742533.0],["2001-03-30",18.2138,18.9459,17.9757,18.2912,5381042.0],["2001-04-02",19.1959,19.3864,18.0352,18.3626,3512475.0],["2001-04-03",17.9162,18.1543,16.6662,17.559,5082848.0],["2001-04-04",17.0888,17.4995,16.5234,16.7198,2869535.0],["2001-04-05",17.1126,18.5709,17.0888,18.2257,3350447.0],["2001-04-06",15.4758,16.6067,14.8806,16.5472,7364944.0],["2001-04-09",16.3805,16.821,16.0889,16.4281,2894140.0],["2001-04-10",16.7853,18.1424,16.5829,17.7674,2968933.0],["2001-04-11",18.6007,19.4042,18.4519,18.8566,3331015.0],["2001-04-12",18.4519,20.5352,17.8626,20.2137,3337585.0],["2001-04-16",19.7614,19.9697,19.2376,19.8328,2173890.0],["2001-04-17",19.1959,20.2197,18.9102,19.8388,1803560.0],["2001-04-18",20.5352,23.1422,20.3566,22.6125,4993376.0],["2001-04-19",22.2554,24.1065,22.2554,23.2077,3886300.0],["2001-04-20",23.2018,24.4041,22.922,24.047,3567277.0],["2001-04-23",23.5113,23.8089,22.7494,23.8089,2869954.0],["2001-04-24",23.1541,23.3625,21.7256,22.1542,2702334.0],["2001-04-25",22.0232,23.2137,21.7435,23.1125,2332283.0],["2001-04-26",22.7672,24.3863,22.6184,22.6244,2971030.0],["2001-04-27",23.4518,23.9279,22.7672,23.0887,1713529.0],["2001-04-30",23.4518,23.9577,23.1184,23.2196,1690042.0],["2001-05-01",22.5589,23.4815,22.3446,23.3327,2142435.0],["2001-05-02",23.7494,24.0767,23.3387,23.6422,1801183.0],["2001-05-03",23.3625,23.3625,22.547,22.8863,1661663.0],["2001-05-04",22.7375,23.2732,22.0827,22.8387,2497527.0],["2001-05-07",22.3804,23.2672,22.2613,23.0589,2066663.0],["2001-05-08",23.1541,23.5708,22.5173,22.8684,1601269.0],["2001-05-09",22.5589,23.7732,22.3208,23.2137,2517379.0],["2001-05-10",23.8089,24.5112,23.2494,23.3387,2468169.0],["2001-05-11",23.3922,24.0351,23.3922,23.6244,2059813.0],["2001-05-14",23.7017,23.7077,22.6303,23.0649,1747081.0],["2001-05-15",22.5292,23.1422,22.0232,22.2911,2367233.0],["2001-05-16",21.7018,22.9161,21.1304,22.9161,3199043.0],["2001-05-17",22.6184,23.5113,22.3327,23.047,2991580.0],["2001-05-18",22.6184,23.1839,21.2494,21.428,9310820.0],["2001-05-21",21.428,22.797,21.2494,22.6184,6312949.0],["2001-05-22",23.0649,23.6898,22.5173,23.3625,3514712.0],["2001-05-23",22.8268,22.8803,22.3208,22.5768,3483816.0],["2001-05-24",22.5768,22.678,21.6066,21.6066,2746930.0],["2001-05-25",21.9042,22.9161,21.9042,22.4339,2057576.0],["2001-05-29",22.4101,22.4101,21.1542,21.3982,2223379.0],["2001-05-30",20.2971,20.7137,19.4757,19.565,3547425.0],["2001-05-31",19.6423,20.2376,19.1959,19.9638,4622767.0],["2001-06-01",20.5352,20.684,19.1423,20.2197,2389601.0],["2001-06-04",20.2376,20.3506,19.8209,19.9399,2207442.0],["2001-06-05",19.9399,20.4459,19.9399,20.2971,3288795.0],["2001-06-06",20.2971,20.7733,19.9518,20.3983,2005990.0],["2001-06-07",19.9399,21.6958,19.9399,21.3328,2929229.0],["2001-06-08",20.9756,21.2494,20.7435,20.8387,1315658.0],["2001-06-11",20.4756,20.8328,19.7376,20.1007,3188419.0],["2001-06-12",19.6542,20.0292,19.1066,19.8209,2875686.0],["2001-06-13",19.9399,20.1959,19.4281,19.4281,1588687.0],["2001-06-14",19.1364,19.1423,18.065,18.5114,3332133.0],["2001-06-15",17.8686,18.4281,17.2614,18.1305,4001635.0],["2001-06-18",18.0352,18.4935,17.4281,17.8567,2492634.0],["2001-06-19",18.1543,18.2614,17.2614,17.4519,3296344.0],["2001-06-20",17.4519,17.4995,16.2198,16.9162,4626122.0],["2001-06-21",17.1126,17.6483,16.8567,17.6067,3120616.0],["2001-06-22",17.2614,18.0709,17.1186,17.4995,3436703.0],["2001-06-25",17.5293,17.8269,17.3805,17.6483,2315927.0],["2001-06-26",17.44,17.8269,16.9519,17.3805,3507582.0],["2001-06-27",16.9341,18.1543,16.9341,17.7674,3380364.0],["2001-06-28",17.8567,18.9876,17.8567,18.8626,4211056.0],["2001-06-29",18.7495,20.2971,18.3328,19.3447,5617723.0],["2001-07-02",19.3447,19.9399,19.059,19.6959,2152361.0],["2001-07-03",19.7614,19.7614,19.2376,19.3566,938897.0],["2001-07-05",19.3507,19.6066,18.7793,19.1483,2075191.0],["2001-07-06",18.9876,18.9876,17.3448,17.946,2225896.0],["2001-07-09",17.9459,18.2436,17.6245,17.8031,1387934.0],["2001-07-10",17.8031,18.0948,16.7138,16.8448,3387773.0],["2001-07-11",16.8745,17.1126,15.5948,15.9936,4336736.0],["2001-07-12",16.9638,18.7495,16.8448,18.2971,3449006.0],["2001-07-13",18.3031,19.1007,17.7495,18.0352,2782020.0],["2001-07-16",17.9459,18.2376,16.9638,17.2019,2229810.0],["2001-07-17",16.815,17.8209,16.6722,17.559,2932165.0],["2001-07-18",16.7257,17.4043,16.7257,16.9579,1461190.0],["2001-07-19",17.0472,18.1543,17.0472,17.2376,1882267.0],["2001-07-20",17.0888,17.4876,16.6067,17.2019,2055619.0],["2001-07-23",17.2555,17.4698,16.3984,16.4936,2068481.0],["2001-07-24",16.4281,16.6365,16.071,16.3388,2478794.0],["2001-07-25",16.3091,16.571,16.0234,16.571,2293000.0],["2001-07-26",16.6662,17.5888,16.4579,17.3864,2545339.0],["2001-07-27",17.3507,17.9698,17.1483,17.9162,1849135.0],["2001-07-30",17.2912,17.8269,17.2912,17.5114,1809012.0],["2001-07-31",17.2912,18.0352,16.9222,17.0293,2143274.0],["2001-08-01",17.5591,18.9816,17.3924,18.8983,3514572.0],["2001-08-02",18.7495,19.4638,18.5412,18.8983,2576933.0],["2001-08-03",18.5709,19.2554,18.5233,18.6304,1418131.0],["2001-08-06",18.6364,18.7376,18.1602,18.3447,1707797.0],["2001-08-07",18.3447,18.9281,18.1543,18.4697,1478105.0],["2001-08-08",17.6781,18.2138,17.2138,17.2317,3093774.0],["2001-08-09",17.2317,17.2317,16.6781,17.0472,1616368.0],["2001-08-10",17.0531,17.1424,16.3746,17.0174,2393516.0],["2001-08-13",17.2614,17.4698,16.7853,17.2138,1203958.0],["2001-08-14",17.2614,17.6781,17.2614,17.5829,2181859.0],["2001-08-15",17.2019,17.3686,16.3448,16.5769,1619024.0],["2001-08-16",16.2198,16.5174,15.8329,16.3686,2513045.0],["2001-08-17",16.2496,16.2496,15.5829,15.7436,2154877.0],["2001-08-20",15.5353,15.6901,15.0532,15.5293,2238058.0],["2001-08-21",14.9996,16.071,14.4639,15.7436,7619100.0],["2001-08-22",15.9817,16.065,15.4758,15.702,2534294.0],["2001-08-23",15.702,15.946,15.4103,15.577,3637736.0],["2001-08-24",15.7734,16.696,15.6543,16.5412,1958598.0],["2001-08-27",16.6841,16.69,16.1008,16.1662,1373815.0],["2001-08-28",16.19,16.5472,15.9281,16.3686,1880450.0],["2001-08-29",16.3091,16.4281,16.1365,16.1603,1934692.0],["2001-08-30",16.0115,16.3984,15.4222,15.5055,1991451.0],["2001-08-31",15.4163,15.9222,15.3865,15.7734,1439521.0],["2001-09-04",15.6841,16.0412,15.2377,15.3746,1868427.0],["2001-09-05",15.0889,15.3448,14.4401,14.6425,4119067.0],["2001-09-06",14.4937,14.6127,13.8092,14.2853,3933972.0],["2001-09-07",13.8092,14.4341,13.7556,13.8984,2353114.0],["2001-09-10",13.3925,13.7973,13.3092,13.7199,2746371.0],["2001-09-17",12.5889,13.3806,12.4997,12.9461,3550920.0],["2001-09-18",12.7973,13.333,12.4997,12.9342,2132090.0],["2001-09-19",12.8151,13.6901,11.9699,13.5413,4091666.0],["2001-09-20",13.0949,13.1008,12.2259,12.3925,2919863.0],["2001-09-21",10.714,12.1723,10.714,11.9937,4078106.0],["2001-09-24",12.2021,12.9104,12.0235,12.4997,2779643.0],["2001-09-25",12.6187,12.6187,11.0116,11.7735,3446210.0],["2001-09-26",11.8747,12.0235,11.0116,11.4878,3173041.0],["2001-09-27",11.3449,11.4521,10.964,11.4521,2527025.0],["2001-09-28",11.5473,11.8568,11.3092,11.6366,3049178.0],["2001-10-01",11.3985,11.589,11.1426,11.2259,1960695.0],["2001-10-02",11.3092,11.964,11.3092,11.9461,3390150.0],["2001-10-03",11.8152,12.7854,11.6366,12.6485,4097398.0],["2001-10-04",12.6187,13.2437,12.5354,12.9163,3655490.0],["2001-10-05",12.7973,12.827,12.1425,12.5592,2721487.0],["2001-10-08",12.4401,13.0889,12.2616,12.7497,2069739.0],["2001-10-09",12.7497,12.7794,12.1723,12.3687,1821594.0],["2001-10-10",12.2318,13.083,12.2021,13.0592,2042618.0],["2001-10-11",13.1723,14.4996,13.1723,14.3568,4024702.0],["2001-10-12",13.8806,14.1365,13.6306,13.9044,3693656.0],["2001-10-15",13.9401,14.0472,13.3211,13.827,2539187.0],["2001-10-16",13.6901,14.2734,13.6901,14.1722,1661803.0],["2001-10-17",14.5829,14.7556,13.7496,14.0591,2791806.0],["2001-10-18",13.6008,13.8687,13.4104,13.5115,1391010.0],["2001-10-19",13.458,13.9877,13.3687,13.9044,1585891.0],["2001-10-22",13.5115,14.1306,13.452,14.0532,1441618.0],["2001-10-23",14.0532,14.6722,14.0472,14.196,1902259.0],["2001-10-24",14.1246,14.4341,13.8389,14.4163,1637617.0],["2001-10-25",13.9877,14.3627,13.2735,14.3627,2410571.0],["2001-10-26",14.2258,14.6306,14.202,14.4877,1924766.0],["2001-10-29",14.202,14.208,13.4282,13.6484,1727089.0],["2001-10-30",13.5711,13.6901,13.1247,13.2139,1923368.0],["2001-10-31",13.333,13.8092,13.1842,13.2556,1724293.0],["2001-11-01",13.1663,13.6901,13.1306,13.6306,1543112.0],["2001-11-02",13.7794,13.958,13.577,13.8687,1321669.0],["2001-11-05",13.958,14.7615,13.958,14.571,2738263.0],["2001-11-06",14.7198,15.1722,14.3746,15.1722,2304044.0],["2001-11-07",14.8746,15.0413,14.6068,14.702,1567997.0],["2001-11-08",14.6425,15.321,14.6127,14.7318,2690032.0],["2001-11-09",14.5234,14.8448,14.4639,14.7615,1310206.0],["2001-11-12",14.4996,14.7615,14.0532,14.6663,2104829.0],["2001-11-13",14.4044,14.8806,14.3925,14.8508,2973266.0],["2001-11-14",14.946,15.2972,14.8865,15.0651,2448038.0],["2001-11-15",14.8806,15.1127,14.4103,14.8984,2672277.0],["2001-11-16",14.2258,14.4341,13.452,14.3627,11550556.0],["2001-11-19",14.2853,14.7317,14.0175,14.5294,12996926.0],["2001-11-20",14.4341,14.4401,14.0473,14.1544,13580172.0],["2001-11-21",14.208,14.5234,14.0949,14.4818,8538704.0],["2001-11-23",14.5115,14.9401,14.446,14.9401,2515561.0],["2001-11-26",14.9639,15.6543,14.9044,15.6246,6878999.0],["2001-11-27",15.5948,16.4222,15.5353,16.071,8316143.0],["2001-11-28",15.7734,16.2198,15.6246,16.0412,5990290.0],["2001-11-29",15.9222,16.2793,15.5115,16.1722,4573837.0],["2001-11-30",16.3686,16.3686,16.0591,16.2317,4702872.0],["2001-12-03",16.19,16.4876,16.0115,16.3746,3349748.0],["2001-12-04",16.4877,16.7555,16.2079,16.7555,3414335.0],["2001-12-05",16.815,17.815,16.7138,17.815,6792183.0],["2001-12-06",17.8269,17.8507,17.44,17.7138,3114185.0],["2001-12-07",17.6781,18.3745,17.5055,17.946,5810228.0],["2001-12-10",17.8269,18.3031,17.3805,17.8269,3657168.0],["2001-12-11",17.8269,17.9817,17.4162,17.4341,3136693.0],["2001-12-12",17.5293,18.3626,17.5114,18.2793,5034058.0],["2001-12-13",17.6781,17.7198,16.9698,16.9757,3430133.0],["2001-12-14",16.696,17.2555,16.6722,17.1603,3045263.0],["2001-12-17",16.9519,17.5412,16.8448,17.2079,4859448.0],["2001-12-18",17.2436,17.5114,16.9043,17.1543,3012690.0],["2001-12-19",16.696,17.315,16.6662,16.9936,2517938.0],["2001-12-20",16.7555,16.821,16.321,16.4876,3982203.0],["2001-12-21",16.4162,16.8448,16.4162,16.6365,3732520.0],["2001-12-24",16.9519,17.0234,16.7257,16.9698,1246177.0],["2001-12-26",17.0829,17.19,16.7257,16.7257,2467051.0],["2001-12-27",16.6722,17.2436,16.6722,17.1662,1909948.0],["2001-12-28",17.2614,17.3745,16.9936,17.2317,1600430.0],["2001-12-31",17.0829,17.321,16.9341,16.9698,2142016.0],["2002-01-02",16.9698,17.4638,16.94,17.4103,3018701.0],["2002-01-03",17.5531,18.5709,17.5114,18.5114,4558319.0],["2002-01-04",18.9876,19.6066,18.8388,19.5114,7155244.0],["2002-01-07",19.4519,19.5769,19.1662,19.434,5325262.0],["2002-01-08",19.434,19.5769,19.1959,19.4935,3488569.0],["2002-01-09",19.4757,19.8209,18.8626,19.0292,2959286.0],["2002-01-10",19.0293,19.0293,18.6305,18.8804,1730864.0],["2002-01-11",18.8804,18.9876,18.2793,18.4757,1979848.0],["2002-01-14",18.1543,18.2257,17.8983,18.1067,3117260.0],["2002-01-15",18.1067,18.5412,17.9638,18.1245,2600280.0],["2002-01-16",17.7376,17.7376,17.0531,17.1781,3577342.0],["2002-01-17",17.2019,17.5531,17.0353,17.4817,1993548.0],["2002-01-18",17.1543,17.2436,16.8091,16.9519,2725261.0],["2002-01-22",16.9043,16.9638,16.1008,16.1662,2172352.0],["2002-01-23",16.0234,17.1067,16.0234,16.6662,3078815.0],["2002-01-24",16.9579,17.4102,16.8448,17.1364,1453780.0],["2002-01-25",17.1424,17.44,16.8746,17.2972,2370029.0],["2002-01-28",17.2733,17.7376,17.1781,17.6364,2885752.0],["2002-01-29",17.4995,17.9162,17.2614,17.4103,2198075.0],["2002-01-30",17.1245,17.5591,16.7555,17.5233,2638445.0],["2002-01-31",17.44,18.0828,17.3567,18.065,2756716.0],["2002-02-01",17.9162,17.9876,17.3626,17.6245,1535983.0],["2002-02-04",17.321,17.6781,16.8567,17.0114,1552060.0],["2002-02-05",16.8626,17.2019,16.065,16.1662,3936209.0],["2002-02-06",16.3091,16.3984,15.7317,16.0591,3709593.0],["2002-02-07",16.2019,16.2139,15.6365,15.7079,2612443.0],["2002-02-08",15.7139,15.8686,14.7794,15.4639,4329047.0],["2002-02-11",15.1782,16.0115,15.1782,15.9162,2868137.0],["2002-02-12",15.7674,16.0293,15.446,15.571,3290193.0],["2002-02-13",15.7198,16.1008,15.7198,15.9877,2943629.0],["2002-02-14",16.0115,16.2496,15.7496,16.2496,3103700.0],["2002-02-15",16.4162,16.4698,16.19,16.3686,2813195.0],["2002-02-19",15.952,15.9996,15.4758,15.5055,2347661.0],["2002-02-20",16.6662,17.7376,16.6662,17.1781,7024950.0],["2002-02-21",17.2912,17.6186,16.7257,16.7615,3377428.0],["2002-02-22",16.7853,17.0531,16.5531,16.821,2054501.0],["2002-02-25",16.9638,17.6186,16.9341,17.2614,1873739.0],["2002-02-26",17.2614,17.7912,17.196,17.684,2756157.0],["2002-02-27",17.8448,19.0114,17.7674,18.2376,6403958.0],["2002-02-28",19.0471,19.1007,18.4817,18.5412,3846457.0],["2002-03-01",18.7197,19.8209,18.69,19.6364,6266815.0],["2002-03-04",19.6721,20.922,19.5233,20.809,5819035.0],["2002-03-05",20.684,21.3625,20.4161,20.7733,4811636.0],["2002-03-06",20.7137,20.9816,20.3566,20.4875,4095022.0],["2002-03-07",20.8328,20.9518,20.5411,20.7137,2545059.0],["2002-03-08",20.8625,21.6423,20.8447,21.4816,5096828.0],["2002-03-11",21.4816,22.0173,21.4756,21.553,4470804.0],["2002-03-12",20.9518,21.5232,20.9221,21.4339,4149683.0],["2002-03-13",21.3089,21.3387,21.047,21.2435,6985526.0],["2002-03-14",21.2494,21.3982,21.0709,21.2256,3553856.0],["2002-03-15",21.3744,22.3208,21.2792,22.2077,4566707.0],["2002-03-18",22.2077,22.6184,21.8744,22.0589,5432768.0],["2002-03-19",22.0589,22.2554,21.5589,21.7851,3069868.0],["2002-03-20",21.428,21.6066,20.4161,20.4518,5468976.0],["2002-03-21",20.4756,21.0828,20.428,21.0232,2314529.0],["2002-03-22",20.8923,21.059,20.2971,20.4578,2318723.0],["2002-03-25",20.4994,20.7375,19.8209,19.8745,2467330.0],["2002-03-26",19.9995,20.4756,19.803,19.9518,3734198.0],["2002-03-27",20.178,20.2852,19.6661,19.7911,5377966.0],["2002-03-28",20.2078,21.047,20.059,20.809,3748737.0],["2002-04-01",20.7911,21.9042,20.6542,21.7435,3609356.0],["2002-04-02",21.6661,21.7077,21.047,21.2494,6854114.0],["2002-04-03",21.7256,21.9935,20.6006,20.8625,4211335.0],["2002-04-04",20.9637,21.0887,20.2316,20.3209,2990322.0],["2002-04-05",20.3864,20.678,20.059,20.1721,1465523.0],["2002-04-08",19.7911,20.6125,19.5828,20.3566,2808442.0],["2002-04-09",20.2852,20.4935,19.3864,19.5233,2935101.0],["2002-04-10",19.6423,19.8864,19.5292,19.7495,5200001.0],["2002-04-11",19.4638,19.5828,19.0471,19.1364,4747468.0],["2002-04-12",19.1781,19.434,18.9816,19.2554,3185343.0],["2002-04-15",19.2554,19.5233,19.0173,19.309,2407915.0],["2002-04-16",19.6126,20.2375,19.5292,20.178,9356395.0],["2002-04-17",20.3864,20.8447,20.2078,20.8149,4315486.0],["2002-04-18",20.6245,20.684,19.9519,20.5947,3828423.0],["2002-04-19",20.8328,20.9935,20.7256,20.8328,3715604.0],["2002-04-22",20.5709,20.6244,19.7554,20.0887,2904345.0],["2002-04-23",20.0888,20.4161,19.2197,19.2316,8178300.0],["2002-04-24",19.3745,19.5173,18.5174,18.5293,4041478.0],["2002-04-25",18.3924,18.5828,17.8269,18.4221,3438940.0],["2002-04-26",18.4519,18.5709,17.7376,17.8329,2454888.0],["2002-04-29",17.7079,18.1424,17.4936,17.6483,4021347.0],["2002-04-30",17.7674,18.184,17.5531,17.8864,2715895.0],["2002-05-01",17.8567,18.3626,17.2614,18.1186,3447748.0],["2002-05-02",17.9757,17.9817,17.2614,17.321,3960674.0],["2002-05-03",17.2614,17.3091,16.8746,16.9698,3502409.0],["2002-05-06",16.8329,17.3686,16.571,16.5769,2487042.0],["2002-05-07",16.9043,16.9638,16.5234,16.5531,3551200.0],["2002-05-08",17.1424,18.2138,17.1126,17.8805,3331015.0],["2002-05-09",17.7079,17.9043,17.0591,17.1067,4998549.0],["2002-05-10",17.1126,17.2257,16.321,16.6365,3757405.0],["2002-05-13",16.6365,17.2376,16.4877,16.94,2274686.0],["2002-05-14",18.0352,18.6007,17.7376,18.4816,4304023.0],["2002-05-15",17.8567,18.2436,17.69,17.7079,3405528.0],["2002-05-16",17.7079,17.7376,17.4102,17.6186,3368481.0],["2002-05-17",17.6781,17.8805,16.9638,17.8626,5153727.0],["2002-05-20",17.6186,17.7019,17.3864,17.4995,2588956.0],["2002-05-21",17.565,17.8507,16.8269,16.9876,2499904.0],["2002-05-22",16.9876,17.2317,16.4936,16.7317,3736295.0],["2002-05-23",16.7317,16.8448,16.2912,16.565,2972707.0],["2002-05-24",16.565,16.6365,16.1603,16.2496,2640123.0],["2002-05-28",16.2793,16.6007,16.0174,16.1543,1857103.0],["2002-05-29",16.0293,16.1305,15.8924,15.8924,1714228.0],["2002-05-30",15.8329,15.8924,15.1484,15.5531,4138220.0],["2002-05-31",15.5532,15.9639,15.4758,15.696,2989343.0],["2002-06-03",15.7674,15.8032,15.0353,15.196,1863814.0],["2002-06-04",15.196,15.321,14.8567,15.1722,2808582.0],["2002-06-05",15.0889,15.202,14.5829,14.9401,2903786.0],["2002-06-06",14.6127,15.4043,14.4341,14.6603,2211636.0],["2002-06-07",14.1425,14.3687,13.9996,14.1068,3352124.0],["2002-06-10",14.1068,15.0175,13.8806,14.7198,3656189.0],["2002-06-11",14.7377,15.4758,14.7377,15.0353,6978956.0],["2002-06-12",15.0353,15.2972,14.4044,14.6841,3401753.0],["2002-06-13",14.7615,14.8091,14.2318,14.2853,3964309.0],["2002-06-14",13.8389,14.2377,13.6901,13.9877,3019680.0],["2002-06-17",14.2556,15.2198,14.196,15.0055,4357985.0],["2002-06-18",15.0591,15.4579,14.7496,15.0413,3367223.0],["2002-06-19",14.7139,14.8687,14.196,14.4639,3960254.0],["2002-06-20",14.4044,14.7317,14.1603,14.2853,3845199.0],["2002-06-21",14.2853,14.3984,14.0056,14.2615,4192742.0],["2002-06-24",14.2853,14.7258,14.0056,14.3806,4355469.0],["2002-06-25",14.702,14.8151,13.9996,14.0175,2742596.0],["2002-06-26",13.6961,13.9282,13.333,13.8092,3285999.0],["2002-06-27",13.833,14.5829,13.8092,14.4222,1979428.0],["2002-06-28",14.2734,14.5532,14.0175,14.077,3194290.0],["2002-07-01",13.958,14.2318,13.583,13.7675,2621250.0],["2002-07-02",13.6008,13.7734,12.8032,13.0651,4059093.0],["2002-07-03",12.9461,13.7437,12.8092,13.6901,4723702.0],["2002-07-05",13.6901,14.4341,13.6604,14.2556,2448178.0],["2002-07-08",14.2853,14.321,13.4282,13.6901,3802560.0],["2002-07-09",13.6306,14.1365,13.3925,13.4818,2677869.0],["2002-07-10",13.7199,13.8687,13.1365,13.1485,2426648.0],["2002-07-11",13.0949,14.2794,12.8568,14.0175,3783687.0],["2002-07-12",14.1365,14.4639,13.7615,14.208,4418379.0],["2002-07-15",13.9996,14.196,13.2973,14.0294,2868277.0],["2002-07-16",13.6068,14.5651,13.5115,13.8627,3817519.0],["2002-07-17",14.0115,14.3449,13.1127,13.5234,3594398.0],["2002-07-18",13.5115,13.7794,12.8806,12.9342,3083149.0],["2002-07-19",12.7854,12.9223,12.1306,12.3509,4639403.0],["2002-07-22",12.1723,12.4401,11.7259,11.8985,4534553.0],["2002-07-23",11.9342,12.1544,11.5652,11.7497,4120325.0],["2002-07-24",11.6068,11.6604,10.7557,11.2735,6324552.0],["2002-07-25",11.1009,11.1842,9.5236,9.9938,6308195.0],["2002-07-26",10.1485,10.47,10.0652,10.3033,3480601.0],["2002-07-29",10.4461,10.9045,10.4461,10.9045,3001786.0],["2002-07-30",10.9045,11.2378,10.4759,11.0295,4749705.0],["2002-07-31",11.1009,11.2497,10.6247,11.2378,2289085.0],["2002-08-01",11.0235,11.2378,10.4759,10.5711,3884343.0],["2002-08-02",10.2973,10.3807,9.6724,10.0235,2628659.0],["2002-08-05",10.1188,10.1485,9.1843,9.3331,1910926.0],["2002-08-06",9.4819,9.97,9.4819,9.6843,1985999.0],["2002-08-07",10.1069,10.1664,9.4938,10.0414,2245328.0],["2002-08-08",10.1188,10.2973,9.4997,10.2378,2956351.0],["2002-08-09",9.8985,10.1426,9.7497,9.9521,2253995.0],["2002-08-12",9.7021,9.9283,9.5236,9.7974,1577224.0],["2002-08-13",9.7974,9.9521,9.4402,9.4581,3225326.0],["2002-08-14",9.3867,9.5474,8.964,9.5474,3490806.0],["2002-08-15",9.7319,9.7735,9.464,9.5414,3332972.0],["2002-08-16",9.5176,9.97,9.2319,9.4997,4784515.0],["2002-08-19",9.4402,10.5057,9.4045,10.3807,4195398.0],["2002-08-20",9.6724,10.3569,9.3747,9.6426,10734263.0],["2002-08-21",9.7319,10.2676,9.5593,10.1485,3668911.0],["2002-08-22",10.095,10.2378,9.8271,10.1307,3439360.0],["2002-08-23",10.0354,10.0414,9.5355,9.5355,2544500.0],["2002-08-26",9.5355,9.7557,9.5355,9.6426,2231348.0],["2002-08-27",9.6485,9.7021,8.9283,9.1128,4642898.0],["2002-08-28",9.0355,9.0831,8.8152,8.839,4611583.0],["2002-08-29",8.5414,8.6545,8.4522,8.4522,8322853.0],["2002-08-30",8.2736,8.2795,7.9343,7.9938,5418229.0],["2002-09-03",7.9343,7.9403,7.595,7.6486,7009292.0],["2002-09-04",7.7617,8.1248,7.7379,8.0355,4638983.0],["2002-09-05",7.9165,8.1724,7.7974,8.1664,7068428.0],["2002-09-06",8.3629,8.5414,8.2676,8.4224,5318551.0],["2002-09-09",8.3986,8.8093,7.8867,8.7676,5283042.0],["2002-09-10",8.8271,9.2855,8.7022,9.089,4832886.0],["2002-09-11",9.5712,9.5712,9.1069,9.1843,2946844.0],["2002-09-12",9.1843,9.4819,9.0652,9.089,4427606.0],["2002-09-13",9.0712,9.2081,8.6902,8.9164,3338843.0],["2002-09-16",8.8688,9.0414,8.5236,8.6843,2697161.0],["2002-09-17",8.8688,8.9581,8.6902,8.7855,3135295.0],["2002-09-18",8.7498,8.8093,8.4879,8.7795,5656588.0],["2002-09-19",8.6902,8.6902,8.3331,8.3748,3454178.0],["2002-09-20",8.4045,8.5176,8.1843,8.3153,4106066.0],["2002-09-23",8.2736,8.3033,7.8807,7.9462,3924745.0],["2002-09-24",7.8867,8.1545,7.7915,7.8569,4394333.0],["2002-09-25",7.976,8.5176,7.9284,8.3748,2937198.0],["2002-09-26",8.4045,8.5117,8.0236,8.2022,4163244.0],["2002-09-27",8.1426,8.3391,7.7915,7.7915,3408044.0],["2002-09-30",7.6486,8.0057,7.351,7.7736,3721057.0],["2002-10-01",7.8867,7.8867,7.47,7.7676,4300528.0],["2002-10-02",7.7617,8.0117,7.4403,7.4403,2815712.0],["2002-10-03",7.4403,7.5474,7.2796,7.3212,3280127.0],["2002-10-04",7.3331,7.3808,6.9939,7.0236,3176955.0],["2002-10-07",7.0296,7.4403,6.857,6.857,3569374.0],["2002-10-08",6.9165,7.3808,6.8986,7.2796,4898312.0],["2002-10-09",7.1427,7.2141,6.4879,6.4879,4592290.0],["2002-10-10",6.5177,6.6248,6.4284,6.4582,6785053.0],["2002-10-11",6.5177,6.7022,6.3689,6.4879,5277869.0],["2002-10-14",6.3689,6.6546,6.2498,6.5534,3241822.0],["2002-10-15",6.7617,7.1427,6.5593,7.0653,3469836.0],["2002-10-16",6.9046,7.0236,6.5951,6.6962,4005829.0],["2002-10-17",7.1129,7.2022,7.0236,7.2022,3689881.0],["2002-10-18",7.1784,7.2498,6.726,7.2022,4631854.0],["2002-10-21",7.0831,7.4998,6.8986,7.4581,3410002.0],["2002-10-22",7.1546,7.3808,7.1129,7.3212,3464244.0],["2002-10-23",7.2617,7.4105,6.9641,7.1427,5423541.0],["2002-10-24",7.2974,8.0653,7.2617,7.7676,4316185.0],["2002-10-25",7.72,7.7974,7.476,7.7022,2958448.0],["2002-10-28",7.8272,8.2974,7.8272,8.0474,2695064.0],["2002-10-29",7.8569,8.0355,7.351,7.5712,3310045.0],["2002-10-30",7.5712,8.3033,7.5534,8.2557,3626692.0],["2002-10-31",8.3212,8.4641,8.0712,8.1843,4303463.0],["2002-11-01",8.1307,8.7141,7.8569,8.6783,2990042.0],["2002-11-04",8.7795,9.3152,8.7498,8.9462,4131649.0],["2002-11-05",8.9283,9.1128,8.7438,8.97,2230509.0],["2002-11-06",8.9402,9.1069,8.6724,8.9045,2202829.0],["2002-11-07",8.7736,8.7795,8.3391,8.4581,2371288.0],["2002-11-08",8.3331,8.601,8.2022,8.3629,2492914.0],["2002-11-11",8.2022,8.3272,8.0355,8.0593,1644328.0],["2002-11-12",8.0593,8.4224,8.0593,8.2141,2148866.0],["2002-11-13",8.0355,8.2081,7.851,7.976,3037714.0],["2002-11-14",7.976,8.3391,7.8569,8.3212,2348360.0],["2002-11-15",8.1903,8.5891,8.095,8.2141,3289913.0],["2002-11-18",8.1545,8.3807,8.0474,8.095,2996613.0],["2002-11-19",8.7795,10.1604,8.7498,9.8807,18513155.0],["2002-11-20",9.8747,10.2378,9.5295,10.1247,6616874.0],["2002-11-21",10.3569,11.0354,10.3509,10.8569,7871020.0],["2002-11-22",10.8628,11.1604,10.714,10.8628,4724960.0],["2002-11-25",10.7735,11.6664,10.6961,11.6247,5346371.0],["2002-11-26",11.6842,11.6842,11.1188,11.1664,4103130.0],["2002-11-27",11.2795,11.6664,11.2259,11.6545,2473062.0],["2002-11-29",11.6604,11.6961,11.3926,11.5533,1203958.0],["2002-12-02",11.7556,11.9937,11.2497,11.4878,2778525.0],["2002-12-03",11.339,11.3449,10.714,10.7497,3979547.0],["2002-12-04",10.4461,10.4521,9.9521,10.1842,5374052.0],["2002-12-05",10.3271,10.3985,10.0593,10.089,2164104.0],["2002-12-06",10.0116,10.22,9.7974,9.9938,3040930.0],["2002-12-09",9.8807,9.9997,9.7319,9.7616,3637177.0],["2002-12-10",9.7676,10.2259,9.7676,10.214,3175557.0],["2002-12-11",10.095,10.589,10.0176,10.3092,3119637.0],["2002-12-12",10.2676,10.4997,10.1188,10.2259,3609776.0],["2002-12-13",10.1188,10.2378,9.8747,10.2378,2967535.0],["2002-12-16",10.2378,10.5533,10.214,10.4878,2107345.0],["2002-12-17",10.4878,10.6723,10.1902,10.3569,1809851.0],["2002-12-18",10.2378,10.6069,9.8807,10.0295,2022487.0],["2002-12-19",9.8807,10.214,9.8033,9.9759,2774890.0],["2002-12-20",9.9997,10.714,9.9997,10.714,5106475.0],["2002-12-23",10.6604,11.1128,10.6188,11.0354,4253415.0],["2002-12-24",10.9342,11.0057,10.7914,10.8509,1109453.0],["2002-12-26",10.9104,11.1128,10.8568,10.8926,1710034.0],["2002-12-27",10.8033,11.0057,10.7795,10.833,1558351.0],["2002-12-30",10.7438,10.8688,10.4461,10.72,2297333.0],["2002-12-31",10.6842,10.8271,10.589,10.6902,1627971.0],["2003-01-02",10.8449,11.4223,10.7973,11.3926,3381063.0],["2003-01-03",11.3092,11.5711,11.2021,11.339,2622508.0],["2003-01-06",11.3092,11.9699,11.3092,11.8806,5549501.0],["2003-01-07",11.8568,12.083,11.714,11.7735,3382880.0],["2003-01-08",11.7259,11.7259,11.1723,11.2021,3193871.0],["2003-01-09",11.2795,11.7556,11.2795,11.6485,4507711.0],["2003-01-10",11.5473,11.9044,11.4223,11.8449,4188967.0],["2003-01-13",11.8925,12.0354,11.5473,11.6783,1796710.0],["2003-01-14",11.6783,11.9402,11.6128,11.8509,4009604.0],["2003-01-15",11.8568,11.9044,11.1485,11.2378,3806474.0],["2003-01-16",11.4283,11.6009,11.0473,11.1188,2895258.0],["2003-01-17",10.9699,10.9759,10.6069,10.7438,2108324.0],["2003-01-21",10.9521,11.0116,10.5057,10.5295,2523250.0],["2003-01-22",10.4461,10.5711,10.345,10.3688,3072944.0],["2003-01-23",10.5057,10.6128,10.1962,10.339,3431111.0],["2003-01-24",10.345,10.4521,9.9402,9.9402,3558609.0],["2003-01-27",9.7378,9.9521,9.595,9.6605,2669761.0],["2003-01-28",9.72,10.0593,9.6426,9.9997,3152490.0],["2003-01-29",9.7616,10.1783,9.6128,10.1426,2859329.0],["2003-01-30",10.1188,10.1188,9.5295,9.6069,1953286.0],["2003-01-31",9.5235,9.9402,9.4164,9.8093,3115303.0],["2003-02-03",9.8093,10.0116,9.6724,9.8152,1972438.0],["2003-02-04",9.8152,9.8152,9.3807,9.7021,1910227.0],["2003-02-05",9.7021,10.0116,9.5831,9.714,3479622.0],["2003-02-06",9.714,9.714,7.2974,7.2974,22626071.0],["2003-02-07",7.2974,7.351,6.726,6.8153,11504701.0],["2003-02-10",6.8153,7.1189,6.7855,6.982,9180107.0],["2003-02-11",7.1308,7.2855,7.0831,7.1724,5401872.0],["2003-02-12",7.1724,7.4641,7.1427,7.3986,6639242.0],["2003-02-13",7.5772,7.6307,7.2319,7.4105,5804496.0],["2003-02-14",7.351,7.4998,7.2141,7.4343,2904625.0],["2003-02-18",7.5117,7.601,7.4403,7.5593,2990602.0],["2003-02-19",7.5296,7.5355,7.345,7.4581,3640112.0],["2003-02-20",7.4879,7.6903,7.3927,7.4998,4268094.0],["2003-02-21",7.7081,8.1545,7.5236,8.0057,6380891.0],["2003-02-24",7.9165,7.9165,7.6903,7.7319,2839897.0],["2003-02-25",7.7022,7.851,7.5177,7.845,2732251.0],["2003-02-26",7.845,7.9641,7.5891,7.6188,3150812.0],["2003-02-27",7.6665,7.851,7.6665,7.7974,2404979.0],["2003-02-28",7.8391,8.0355,7.7855,7.8569,2561276.0],["2003-03-03",7.976,8.1248,7.6843,7.7498,2041220.0],["2003-03-04",7.7557,7.8153,7.595,7.6486,2240435.0],["2003-03-05",7.601,7.7557,7.5117,7.7557,3044005.0],["2003-03-06",7.6962,7.7736,7.4998,7.7736,2275804.0],["2003-03-07",7.7141,7.97,7.6427,7.97,2847866.0],["2003-03-10",7.8272,7.8272,7.6129,7.6962,3129004.0],["2003-03-11",7.6486,7.726,7.4105,7.476,2172212.0],["2003-03-12",7.476,7.476,7.2081,7.3867,3575105.0],["2003-03-13",7.6486,7.7557,7.4343,7.7557,2572040.0],["2003-03-14",7.8569,8.0653,7.8331,7.97,2359265.0],["2003-03-17",7.97,8.4164,7.7438,8.3688,2530100.0],["2003-03-18",8.3688,8.8093,8.2855,8.8093,4362179.0],["2003-03-19",8.72,8.8093,8.3331,8.726,4405937.0],["2003-03-20",8.601,8.9283,8.4224,8.8271,2893301.0],["2003-03-21",8.9283,8.9283,8.6307,8.8093,2572879.0],["2003-03-24",8.72,8.7736,8.4462,8.4879,2064007.0],["2003-03-25",8.4641,8.4938,8.3212,8.4522,3437123.0],["2003-03-26",8.4045,8.4343,8.2736,8.3569,2253296.0],["2003-03-27",8.3331,8.4879,8.22,8.4164,1989074.0],["2003-03-28",8.3569,8.4403,8.2438,8.2855,1142306.0],["2003-03-31",7.9641,8.0176,7.7379,7.8272,2580848.0],["2003-04-01",7.845,8.0772,7.8272,8.0355,1631186.0],["2003-04-02",8.2498,8.6605,8.226,8.5474,3421325.0],["2003-04-03",8.5474,8.6902,8.3688,8.5712,2000119.0],["2003-04-04",8.6426,8.6426,8.3867,8.5474,3107894.0],["2003-04-07",8.7974,9.0057,8.4581,8.4998,2400925.0],["2003-04-08",8.4998,8.6486,8.4045,8.5236,1828444.0],["2003-04-09",8.5295,8.6426,8.0117,8.1724,3366943.0],["2003-04-10",8.1843,8.4164,8.1664,8.3807,2292161.0],["2003-04-11",8.5712,8.6605,8.2319,8.3272,2024444.0],["2003-04-14",8.3033,8.4105,8.2617,8.3926,2000119.0],["2003-04-15",8.3926,8.4938,8.2974,8.4402,3022057.0],["2003-04-16",8.601,8.8688,8.5593,8.6902,2481730.0],["2003-04-17",8.6307,8.9045,8.5652,8.8926,1548285.0],["2003-04-21",8.8986,9.1009,8.8093,9.095,2319002.0],["2003-04-22",9.0176,9.2795,8.9759,9.2378,3012970.0],["2003-04-23",9.1962,9.7616,9.1724,9.6605,3100205.0],["2003-04-24",9.5652,9.6307,9.3867,9.464,2477675.0],["2003-04-25",9.464,9.47,9.1962,9.2974,3891053.0],["2003-04-28",9.2319,9.5295,9.1902,9.5295,2105947.0],["2003-04-29",9.4521,9.6605,9.2557,9.589,2460760.0],["2003-04-30",9.5414,9.6783,9.3926,9.5355,2515701.0],["2003-05-01",9.5355,9.6724,9.2557,9.6366,2013679.0],["2003-05-02",9.6128,9.7081,9.5474,9.6724,3247694.0],["2003-05-05",9.72,9.7855,9.4938,9.5236,3896925.0],["2003-05-06",9.464,9.6486,9.4343,9.5652,2970890.0],["2003-05-07",9.4343,9.6664,9.3986,9.5176,2718271.0],["2003-05-08",9.3807,9.5533,9.3747,9.5355,3904894.0],["2003-05-09",9.5533,9.7438,9.5474,9.72,2018432.0],["2003-05-12",9.3569,9.7557,9.3569,9.7021,4654501.0],["2003-05-13",9.7021,9.8212,9.5771,9.6664,1776159.0],["2003-05-14",9.714,9.7497,9.5236,9.6962,2246306.0],["2003-05-15",9.7914,9.964,9.7021,9.9462,2588117.0],["2003-05-16",9.8212,9.8509,9.5295,9.8271,2673535.0],["2003-05-19",9.5831,9.6664,9.214,9.2319,3842683.0],["2003-05-20",9.5533,9.7557,9.4878,9.5474,5414454.0],["2003-05-21",9.5057,9.5652,9.2557,9.4343,2995075.0],["2003-05-22",9.4402,9.6724,9.4343,9.6188,3061480.0],["2003-05-23",9.5831,9.7557,9.4819,9.6783,3380084.0],["2003-05-27",9.4938,10.2676,9.4164,10.2081,3909088.0],["2003-05-28",10.1962,10.5354,10.1783,10.5057,4403141.0],["2003-05-29",10.4581,10.714,10.3628,10.4997,2741059.0],["2003-05-30",10.4997,10.9104,10.4997,10.7914,3467459.0],["2003-06-02",11.3092,11.3866,11.0414,11.1485,6300926.0],["2003-06-03",11.1485,11.3568,11.083,11.339,4041758.0],["2003-06-04",11.3092,11.8747,11.3033,11.8509,2874568.0],["2003-06-05",11.7556,11.7854,11.4521,11.6961,4139758.0],["2003-06-06",11.7556,11.8449,11.4283,11.4937,4395452.0],["2003-06-09",11.3092,11.4937,11.0949,11.1842,2598323.0],["2003-06-10",11.1902,11.2914,11.0176,11.1902,3243500.0],["2003-06-11",11.1902,11.3092,10.8628,11.2437,2603635.0],["2003-06-12",11.2437,11.2437,10.9045,11.214,1535983.0],["2003-06-13",11.1961,11.3985,11.1366,11.2616,3432649.0],["2003-06-16",11.2973,11.4937,11.2676,11.4521,2694226.0],["2003-06-17",11.589,11.6068,11.3687,11.4521,2000538.0],["2003-06-18",11.4283,11.7735,11.3092,11.6425,1882547.0],["2003-06-19",11.6664,11.7497,11.3092,11.464,2489838.0],["2003-06-20",11.6068,11.6366,11.3092,11.3449,3144382.0],["2003-06-23",11.3092,11.3628,11.1902,11.2437,2128874.0],["2003-06-24",11.1902,11.2378,10.9223,11.1604,2842833.0],["2003-06-25",11.0235,11.3152,11.0235,11.2616,3236650.0],["2003-06-26",11.2497,11.5771,11.1009,11.5175,3374772.0],["2003-06-27",11.3985,11.8687,11.339,11.6366,3501431.0],["2003-06-30",11.6068,11.7616,11.583,11.6366,2364298.0],["2003-07-01",11.583,11.8509,11.4878,11.8509,4405797.0],["2003-07-02",11.8747,12.1068,11.7616,12.083,5441016.0],["2003-07-03",12.0116,12.0175,11.7973,11.8985,2519336.0],["2003-07-07",11.9878,12.6723,11.9878,12.6723,5971138.0],["2003-07-08",12.6723,12.9223,12.4223,12.9044,2929789.0],["2003-07-09",12.8925,13.0651,12.5056,12.958,3286838.0],["2003-07-10",12.7259,12.7259,12.3568,12.5354,2530939.0],["2003-07-11",12.5889,12.952,12.5116,12.9163,3112228.0],["2003-07-14",13.0651,13.333,13.0473,13.1842,4971008.0],["2003-07-15",13.2735,13.4758,13.1008,13.2318,5370836.0],["2003-07-16",13.2616,13.3092,12.7497,13.0592,4631714.0],["2003-07-17",12.9163,12.9818,12.3687,12.5592,5362029.0],["2003-07-18",12.6187,12.7497,12.4342,12.6425,2049188.0],["2003-07-21",12.4997,12.7735,12.1544,12.208,3716583.0],["2003-07-22",12.3806,12.7973,12.3806,12.7854,3141166.0],["2003-07-23",12.8151,12.9044,12.4699,12.8866,2337456.0],["2003-07-24",12.9223,13.2556,12.8032,12.8687,3297463.0],["2003-07-25",12.8866,12.9758,12.6782,12.9342,2022766.0],["2003-07-28",12.8866,13.1842,12.8092,13.077,1997742.0],["2003-07-29",13.0889,13.1485,12.8925,13.0592,2809561.0],["2003-07-30",13.0592,13.083,12.7735,12.827,2234004.0],["2003-07-31",12.9163,13.1604,12.7973,12.9342,2180321.0],["2003-08-01",12.9342,13.0056,12.6901,12.827,1921691.0],["2003-08-04",12.8092,12.9818,12.5711,12.833,1649780.0],["2003-08-05",12.7735,12.9163,12.3806,12.3985,2825498.0],["2003-08-06",12.3568,12.4401,12.0949,12.2497,1968803.0],["2003-08-07",12.1902,12.3687,12.089,12.3032,1606582.0],["2003-08-08",12.339,12.5116,12.214,12.3151,1419949.0],["2003-08-11",12.3747,12.5473,12.3151,12.5116,1383880.0],["2003-08-12",12.5294,12.6723,12.4104,12.6485,1517669.0],["2003-08-13",12.6782,12.8747,12.5592,12.7913,1722616.0],["2003-08-14",12.7675,12.9699,12.5889,12.952,1742467.0],["2003-08-15",12.8925,13.0175,12.8211,12.9639,672718.0],["2003-08-18",12.9639,13.4044,12.952,13.3687,2675073.0],["2003-08-19",13.8449,14.5115,13.7853,14.4579,9599507.0],["2003-08-20",14.2377,14.6008,14.1901,14.5115,4400345.0],["2003-08-21",14.5413,15.0472,14.5353,14.8151,2594408.0],["2003-08-22",14.9044,15.0591,14.4222,14.4699,4118508.0],["2003-08-25",14.3925,14.5115,14.2734,14.3508,1856404.0],["2003-08-26",14.2079,14.3151,14.0353,14.2853,3217916.0],["2003-08-27",14.2556,14.7139,14.208,14.5829,4515121.0],["2003-08-28",14.577,14.6246,14.3746,14.4579,3259577.0],["2003-08-29",14.3746,14.4877,14.3329,14.4758,2660114.0],["2003-09-02",14.5234,14.7258,14.4044,14.6841,4944586.0],["2003-09-03",14.6425,14.702,14.4639,14.5829,5211884.0],["2003-09-04",14.5829,14.9936,14.5829,14.9698,4280117.0],["2003-09-05",14.9698,15.2496,14.7853,15.1782,5634359.0],["2003-09-08",15.1365,15.7615,15.1365,15.7317,4749565.0],["2003-09-09",15.6543,15.7317,15.2972,15.4043,3394763.0],["2003-09-10",15.1186,15.2258,14.5294,14.577,4011841.0],["2003-09-11",14.6246,14.9877,14.5532,14.9044,2906442.0],["2003-09-12",14.9044,14.946,14.6127,14.8627,2820745.0],["2003-09-15",14.7615,14.8806,14.5353,14.5829,1867309.0],["2003-09-16",14.4758,14.7853,14.4341,14.6841,4092226.0],["2003-09-17",14.702,14.7317,14.4341,14.6425,3295925.0],["2003-09-18",14.4937,14.7198,14.4044,14.6187,2813056.0],["2003-09-19",14.6425,14.9341,14.6127,14.9044,4707905.0],["2003-09-22",14.6127,14.6901,14.4044,14.5413,2312432.0],["2003-09-23",14.4699,14.696,14.4699,14.6722,1825928.0],["2003-09-24",14.6722,14.6722,13.7318,13.7318,4798076.0],["2003-09-25",13.7913,14.1782,13.5532,13.583,3201979.0],["2003-09-26",13.5115,13.6544,13.2794,13.3211,2198355.0],["2003-09-29",13.3687,13.6306,13.2139,13.4877,1967405.0],["2003-09-30",13.4044,13.4044,13.1544,13.1604,2048629.0],["2003-10-01",13.1842,13.4044,13.1187,13.2437,3335348.0],["2003-10-02",13.1544,13.202,12.9996,13.0889,3370159.0],["2003-10-03",13.7496,13.9699,13.2258,13.6901,5273815.0],["2003-10-06",13.6901,13.827,13.577,13.708,1366685.0],["2003-10-07",13.6306,14.0234,13.5115,13.9461,2712819.0],["2003-10-08",14.0949,14.1365,13.8211,13.9342,2300968.0],["2003-10-09",13.9341,14.2615,13.9341,14.0651,2103710.0],["2003-10-10",14.0115,14.1603,13.9758,14.1068,1250930.0],["2003-10-13",14.1663,14.2734,14.1068,14.2139,1346973.0],["2003-10-14",14.1663,14.3746,14.1187,14.327,2226175.0],["2003-10-15",14.5056,14.5829,14.3091,14.4282,3097968.0],["2003-10-16",14.4044,14.5175,14.2972,14.4758,2324594.0],["2003-10-17",14.4579,14.4579,14.1901,14.2734,2534434.0],["2003-10-20",14.2258,14.2794,14.077,14.1841,1295107.0],["2003-10-21",14.1484,14.4163,14.1068,14.2972,2141596.0],["2003-10-22",14.1663,14.1901,13.8687,13.9758,1475030.0],["2003-10-23",13.9758,13.9758,13.4818,13.6723,2337316.0],["2003-10-24",13.6723,13.7437,13.4818,13.7318,1727369.0],["2003-10-27",13.7615,13.7794,13.5234,13.6127,1520884.0],["2003-10-28",13.6901,14.2853,13.6782,14.2853,2841295.0],["2003-10-29",14.2794,14.3984,14.1603,14.3389,2505076.0],["2003-10-30",14.4341,15.0651,14.3984,14.7675,6588494.0],["2003-10-31",14.8508,14.8925,14.6663,14.8329,2703592.0],["2003-11-03",14.8746,15.1186,14.8627,15.0532,3168287.0],["2003-11-04",15.0532,15.2079,14.9698,15.1186,3488010.0],["2003-11-05",15.0294,15.2674,14.9698,15.2377,2092526.0],["2003-11-06",15.2377,15.6365,15.2377,15.6365,3614389.0],["2003-11-07",15.6365,16.19,15.4996,15.9639,4598581.0],["2003-11-10",15.8924,15.946,15.3329,15.3984,2868137.0],["2003-11-11",15.2972,15.5948,15.1782,15.4579,2606851.0],["2003-11-12",15.4043,16.071,15.3151,15.9936,3873718.0],["2003-11-13",16.0412,16.1365,15.7139,15.7734,3241822.0],["2003-11-14",15.7734,16.3091,15.7734,15.8389,4589774.0],["2003-11-17",15.8389,16.071,15.2377,15.9222,6865718.0],["2003-11-18",17.2019,17.4698,16.4757,16.5293,11798141.0],["2003-11-19",16.446,16.6126,16.3091,16.4876,3588526.0],["2003-11-20",16.3388,16.6543,16.2079,16.2138,2583504.0],["2003-11-21",16.2138,16.2436,15.9281,16.1841,3320110.0],["2003-11-24",16.2138,16.5769,16.1841,16.4876,3855404.0],["2003-11-25",16.4877,16.6603,16.3686,16.5353,2946704.0],["2003-11-26",16.5531,16.7853,16.5472,16.6841,2086235.0],["2003-11-28",16.6067,16.8567,16.6067,16.8329,1332574.0],["2003-12-01",16.9281,16.9281,16.7257,16.8329,3194710.0],["2003-12-02",16.8329,16.8984,16.4996,16.5472,3279708.0],["2003-12-03",16.5472,16.8805,16.5472,16.8448,5003023.0],["2003-12-04",16.815,16.9043,16.5412,16.6603,4743134.0],["2003-12-05",16.4579,16.8329,15.94,16.0234,3072944.0],["2003-12-08",16.0293,16.3924,15.9222,16.3448,2987666.0],["2003-12-09",16.4936,16.6007,15.9579,15.9877,3697990.0],["2003-12-10",15.9281,16.1305,15.6484,15.7912,4613120.0],["2003-12-11",15.8508,16.315,15.8508,16.2436,2696602.0],["2003-12-12",16.2793,16.321,16.1186,16.2198,2314808.0],["2003-12-15",16.3329,16.5115,16.071,16.1365,3442575.0],["2003-12-16",16.0412,16.4341,15.9698,16.3448,2578611.0],["2003-12-17",16.3746,16.3805,15.9282,16.1781,2362480.0],["2003-12-18",16.071,16.7257,16.071,16.5591,3739370.0],["2003-12-19",16.7972,16.815,16.571,16.6603,5827144.0],["2003-12-22",16.6662,16.9638,16.571,16.8865,2859469.0],["2003-12-23",16.7853,16.9043,16.7317,16.8269,2761330.0],["2003-12-24",16.7496,16.815,16.6424,16.7079,742058.0],["2003-12-26",16.6543,16.7436,16.6186,16.6365,661114.0],["2003-12-29",16.6543,17.0293,16.6067,17.0174,2033671.0],["2003-12-30",16.9936,17.1662,16.9638,17.0829,1762039.0],["2003-12-31",17.0531,17.5114,16.9936,17.4043,3234273.0],["2004-01-02",17.4102,17.434,17.1305,17.1424,2839478.0],["2004-01-05",17.5591,17.5948,17.3864,17.5888,5234531.0],["2004-01-06",17.5888,18.1543,17.5412,18.1424,4921100.0],["2004-01-07",18.1543,18.3745,18.0352,18.3745,4231606.0],["2004-01-08",18.3864,19.2376,18.3507,19.2138,7320487.0],["2004-01-09",19.1066,19.309,18.9876,19.0769,4026659.0],["2004-01-12",19.0769,19.2971,18.809,19.2852,3736854.0],["2004-01-13",19.315,19.4042,19.0709,19.19,5497635.0],["2004-01-14",19.1959,19.2614,19.0412,19.1305,4808421.0],["2004-01-15",19.1959,19.6126,19.0531,19.5888,6278977.0],["2004-01-16",19.5947,20.4578,19.4935,20.3864,5920390.0],["2004-01-20",20.3864,20.4042,19.9757,20.2435,5185601.0],["2004-01-21",20.2971,20.803,20.1126,20.6959,6111217.0],["2004-01-22",20.6959,20.8685,20.2256,20.2256,5006797.0],["2004-01-23",20.2316,20.3328,19.7852,19.9042,3013249.0],["2004-01-26",19.7019,22.5292,19.6483,20.184,4920261.0],["2004-01-27",22.2315,23.0946,21.428,21.4875,30615082.0],["2004-01-28",21.6244,21.8804,21.3982,21.3982,7704378.0],["2004-01-29",21.4637,21.7197,20.8625,21.2197,5479601.0],["2004-01-30",21.2078,22.0589,21.0411,21.9399,7774418.0],["2004-02-02",21.9935,22.172,21.553,21.678,4275224.0],["2004-02-03",21.4578,21.8744,21.428,21.7137,5228240.0],["2004-02-04",21.6066,21.6066,20.9756,21.0113,3855544.0],["2004-02-05",20.9994,21.2673,20.928,20.9697,3129563.0],["2004-02-06",20.9459,21.9339,20.9221,21.9339,4833026.0],["2004-02-09",21.9577,22.2911,21.9161,22.0827,4809400.0],["2004-02-10",21.9637,22.3089,21.9042,22.2435,2709604.0],["2004-02-11",22.2018,22.3863,21.9637,22.2613,3919153.0],["2004-02-12",22.1125,22.2792,21.8744,21.9756,2975643.0],["2004-02-13",22.0113,22.172,21.8446,22.0708,2794602.0],["2004-02-17",22.0708,22.3923,21.9399,22.3149,4165760.0],["2004-02-18",21.428,21.8387,21.0173,21.4161,12329102.0],["2004-02-19",21.6661,21.8447,21.428,21.4816,5293527.0],["2004-02-20",21.4816,21.4816,20.803,20.8625,4866298.0],["2004-02-23",20.7852,20.7911,19.8626,20.0709,5168126.0],["2004-02-24",19.9399,20.2971,19.7614,20.0887,6072213.0],["2004-02-25",19.8209,20.3804,19.8209,20.2078,3626831.0],["2004-02-26",20.2078,20.4935,20.0768,20.3566,2824799.0],["2004-02-27",20.3566,20.4935,20.1006,20.3506,4298011.0],["2004-03-01",20.3209,20.5292,20.1899,20.434,3855964.0],["2004-03-02",20.434,20.678,20.3209,20.3745,2838779.0],["2004-03-03",20.3745,20.4042,20.0887,20.2197,2549672.0],["2004-03-04",20.2435,20.2792,20.0947,20.2078,2212615.0],["2004-03-05",20.0887,20.8328,20.059,20.7197,3723713.0],["2004-03-08",20.7137,20.7554,20.0114,20.0114,3055469.0],["2004-03-09",20.4518,20.4518,19.4935,19.5411,5951566.0],["2004-03-10",19.6423,19.7495,18.7852,18.7852,7794549.0],["2004-03-11",18.69,19.0412,17.9757,17.9757,8635027.0],["2004-03-12",17.9757,18.9935,17.9757,18.8388,6545296.0],["2004-03-15",18.815,18.94,17.4638,18.0174,4585160.0],["2004-03-16",18.0055,18.1424,17.69,17.9698,4920820.0],["2004-03-17",18.0352,19.0173,18.0293,18.8269,5753329.0],["2004-03-18",18.5709,18.6245,18.1364,18.2138,4859308.0],["2004-03-19",18.3924,18.5412,18.1126,18.184,4410690.0],["2004-03-22",18.065,18.2257,17.7495,17.9519,4468987.0],["2004-03-23",17.9757,18.0352,17.1483,17.2019,6607927.0],["2004-03-24",17.2257,17.7138,17.1424,17.4221,5443393.0],["2004-03-25",17.6781,18.4281,17.559,18.2733,4737403.0],["2004-03-26",18.1602,18.5531,18.0888,18.3269,3302775.0],["2004-03-29",18.4519,18.8031,18.4519,18.6126,3513593.0],["2004-03-30",18.6305,18.7971,18.4519,18.7257,3018701.0],["2004-03-31",18.7495,19.0233,18.69,18.8269,3512615.0],["2004-04-01",18.8269,19.0471,18.7555,18.8328,3145220.0],["2004-04-02",19.0769,19.2852,18.8804,19.2376,4838478.0],["2004-04-05",19.184,19.3983,19.0233,19.309,3123551.0],["2004-04-06",19.1066,19.4638,18.9638,19.4161,2963061.0],["2004-04-07",19.1661,19.3328,18.7495,18.9638,3353383.0],["2004-04-08",19.0173,19.4519,18.7912,18.9459,2306420.0],["2004-04-12",18.9459,19.2078,18.8983,18.9697,1325584.0],["2004-04-13",18.9876,18.9935,18.2495,18.4578,3510098.0],["2004-04-14",18.309,18.5174,18.1245,18.309,3193591.0],["2004-04-15",18.3924,18.4043,17.4995,17.7971,4098237.0],["2004-04-16",18.3328,18.3924,17.5948,17.934,4137940.0],["2004-04-19",17.8864,18.1424,17.7436,18.0948,2512905.0],["2004-04-20",18.184,18.2019,17.1067,17.1067,4013239.0],["2004-04-21",17.2912,17.5293,17.2614,17.2853,5752351.0],["2004-04-22",17.2614,17.6781,16.9876,17.4817,3742726.0],["2004-04-23",17.4221,17.7079,17.2971,17.559,3408883.0],["2004-04-26",17.5591,17.7436,17.1781,17.315,3066513.0],["2004-04-27",17.321,17.6067,17.0829,17.1483,2374503.0],["2004-04-28",17.0234,17.0829,16.7436,16.8448,3082450.0],["2004-04-29",16.7555,16.8924,16.2555,16.5472,3176815.0],["2004-04-30",16.5769,16.7138,16.0174,16.077,3051554.0],["2004-05-03",16.1008,16.4817,15.952,16.2258,4148565.0],["2004-05-04",16.3388,16.3686,15.4758,15.9103,7329015.0],["2004-05-05",15.9043,16.2079,15.827,15.9579,5333370.0],["2004-05-06",15.8329,15.8984,15.5948,15.6782,2469986.0],["2004-05-07",15.5948,15.94,15.5412,15.6603,4021487.0],["2004-05-10",15.3865,15.4996,14.9103,15.1246,6914228.0],["2004-05-11",15.2972,15.6246,15.1782,15.5948,5423122.0],["2004-05-12",15.6008,15.7139,15.0472,15.571,5729004.0],["2004-05-13",15.327,15.6008,15.1305,15.4877,4103829.0],["2004-05-14",15.4877,15.6722,15.1186,15.2317,3197925.0],["2004-05-17",15.1484,15.2317,14.8746,15.1901,4593548.0],["2004-05-18",15.5948,15.7555,14.5829,15.1186,12886065.0],["2004-05-19",15.2972,15.5353,14.9758,15.0055,7976429.0],["2004-05-20",14.9401,14.9401,14.4639,14.4639,5571030.0],["2004-05-21",14.5294,14.6544,14.3627,14.5115,3700786.0],["2004-05-24",14.5948,14.7317,14.4341,14.4937,4494570.0],["2004-05-25",14.5234,14.7377,14.1663,14.7198,6729972.0],["2004-05-26",14.7913,14.9758,14.7317,14.8567,5301076.0],["2004-05-27",14.9282,15.2317,14.8806,15.1246,5504066.0],["2004-05-28",15.1246,15.3627,14.9877,15.2972,4778224.0],["2004-06-01",15.1484,15.4043,15.1186,15.3567,6360760.0],["2004-06-02",15.3627,15.3984,14.9996,15.1186,4273267.0],["2004-06-03",15.0591,15.1603,14.9103,14.9103,4591591.0],["2004-06-04",15.0591,15.2079,14.9639,15.0115,3632284.0],["2004-06-07",15.1484,15.821,15.1305,15.7793,5046640.0],["2004-06-08",15.7972,15.8389,15.6127,15.8091,3578321.0],["2004-06-09",15.8091,15.9162,15.571,15.5948,4552168.0],["2004-06-10",15.5651,15.696,15.4877,15.6543,2310614.0],["2004-06-14",15.6246,15.6246,15.327,15.3627,3486332.0],["2004-06-15",15.446,15.6246,15.3746,15.4996,3746780.0],["2004-06-16",15.5412,15.5412,15.3567,15.5174,2124541.0],["2004-06-17",15.3984,15.4163,15.1067,15.2198,3128724.0],["2004-06-18",15.2198,15.5651,15.1067,15.4103,3634520.0],["2004-06-21",15.4103,15.4996,15.1901,15.2258,2256791.0],["2004-06-22",15.196,15.6722,15.1365,15.5531,3872320.0],["2004-06-23",15.5948,16.1305,15.5948,16.0948,3722175.0],["2004-06-24",16.3567,16.7555,16.2972,16.3329,5794011.0],["2004-06-25",16.3329,17.5888,16.2615,17.565,10515337.0],["2004-06-28",17.565,17.565,17.2079,17.2317,4594387.0],["2004-06-29",17.1662,17.6662,17.1543,17.6305,4112217.0],["2004-06-30",17.6186,17.6543,17.3507,17.4281,4187010.0],["2004-07-01",17.3329,17.3507,16.7555,17.0472,4608787.0],["2004-07-02",16.9757,17.0055,16.7138,16.8269,2314249.0],["2004-07-06",16.7138,17.2555,16.321,16.321,3629488.0],["2004-07-07",16.2615,16.5412,16.2436,16.2615,3283063.0],["2004-07-08",16.2436,16.3567,15.9877,15.9936,2949081.0],["2004-07-09",16.071,16.3329,15.946,15.9758,2661373.0],["2004-07-12",15.7734,15.7793,15.4162,15.6543,4414465.0],["2004-07-13",15.6543,15.8627,15.5532,15.6424,2807324.0],["2004-07-14",15.446,15.8091,15.2674,15.3567,3624175.0],["2004-07-15",15.5353,15.5651,15.2198,15.3805,3409582.0],["2004-07-16",15.446,15.5353,15.0294,15.0651,2537230.0],["2004-07-19",15.0056,15.2615,14.8865,14.9996,2576374.0],["2004-07-20",14.9341,15.5293,14.7734,15.3508,4263760.0],["2004-07-21",15.4163,15.7436,14.5532,14.5829,5453878.0],["2004-07-22",14.5115,14.8329,14.3449,14.7913,4709862.0],["2004-07-23",14.6722,14.6722,14.0234,14.0234,5388731.0],["2004-07-26",14.0472,14.1544,13.6603,13.8032,4041618.0],["2004-07-27",13.7199,13.952,13.583,13.8389,4616615.0],["2004-07-28",13.7496,13.8449,13.4699,13.577,5490365.0],["2004-07-29",13.7199,14.1008,13.7199,14.0175,5296183.0],["2004-07-30",13.9937,14.2972,13.833,14.1722,4327369.0],["2004-08-02",14.1782,14.3806,13.9877,14.3032,2675213.0],["2004-08-03",14.2853,14.3151,13.702,13.7972,3317454.0],["2004-08-04",13.7734,13.8092,13.3627,13.6604,3509260.0],["2004-08-05",13.6187,13.7913,13.4104,13.4223,1995925.0],["2004-08-06",13.1961,13.3211,12.958,13.0056,2657458.0],["2004-08-09",13.0175,13.1961,12.8866,13.0949,2351995.0],["2004-08-10",13.1544,13.6901,13.1306,13.6068,4130950.0],["2004-08-11",13.6008,13.6008,12.7318,12.958,7051512.0],["2004-08-12",12.9639,12.9639,11.6128,11.714,10592786.0],["2004-08-13",12.7259,12.8687,11.9044,12.214,11596550.0],["2004-08-16",12.1128,12.4104,12.1068,12.333,3200162.0],["2004-08-17",12.452,12.6723,12.4104,12.6128,4587677.0],["2004-08-18",12.6425,12.9639,12.5949,12.958,3756566.0],["2004-08-19",12.958,13.083,12.8568,12.9818,3080353.0],["2004-08-20",12.9639,13.2913,12.8628,13.2139,2047930.0],["2004-08-23",13.2973,13.3925,13.0651,13.1842,2579729.0],["2004-08-24",13.2139,13.2377,12.7735,12.8628,2774611.0],["2004-08-25",12.8449,13.1127,12.6723,13.0711,3653533.0],["2004-08-26",13.0651,13.1544,12.7497,12.8449,3939424.0],["2004-08-27",12.8985,12.9937,12.833,12.8806,1972298.0],["2004-08-30",12.7973,12.8211,12.5354,12.577,3014507.0],["2004-08-31",12.4818,12.4997,11.9164,12.2021,8376956.0],["2004-09-01",12.1604,12.4699,12.0413,12.3151,4618992.0],["2004-09-02",12.3211,12.6782,12.1247,12.6187,2676471.0],["2004-09-03",12.5889,12.5949,12.0532,12.1247,2775869.0],["2004-09-07",12.2913,12.458,12.2259,12.2497,3565040.0],["2004-09-08",12.1009,12.2021,11.9878,12.0116,2903227.0],["2004-09-09",12.1068,12.6723,12.0949,12.5949,3947812.0],["2004-09-10",12.5235,13.5175,12.5056,13.5175,7680892.0],["2004-09-13",13.583,13.8092,13.5115,13.6187,4590333.0],["2004-09-14",13.583,13.6663,13.3151,13.6306,2627261.0],["2004-09-15",13.6008,13.6068,13.2139,13.3211,2235542.0],["2004-09-16",13.3092,13.6365,13.3092,13.3568,2210378.0],["2004-09-17",13.3866,13.6782,13.3866,13.6306,4573417.0],["2004-09-20",13.5889,14.0472,13.3925,13.833,4229789.0],["2004-09-21",13.833,13.952,13.6544,13.8806,3552877.0],["2004-09-22",13.7318,13.7734,13.4223,13.4937,2481170.0],["2004-09-23",13.4342,13.6782,13.3211,13.4639,3216379.0],["2004-09-24",13.452,13.4877,12.9758,12.9877,2753780.0],["2004-09-27",12.9163,12.9699,12.6782,12.708,4113475.0],["2004-09-28",12.7377,12.7675,12.4759,12.6723,2758394.0],["2004-09-29",12.6187,13.1425,12.6187,12.8628,3012410.0],["2004-09-30",12.7973,13.0711,12.6604,12.8389,3475009.0],["2004-10-01",12.9163,13.708,12.9163,13.6842,4416142.0],["2004-10-04",13.9282,14.1544,13.8151,14.0115,5186580.0],["2004-10-05",13.9877,14.0591,13.6782,13.8151,4635488.0],["2004-10-06",13.7199,13.7318,13.5115,13.702,3797108.0],["2004-10-07",13.6008,13.708,13.4937,13.5294,3538478.0],["2004-10-08",13.4996,13.6127,13.1842,13.2318,3189956.0],["2004-10-11",13.4461,13.5115,13.1544,13.1901,4421035.0],["2004-10-12",13.1008,13.1068,12.8747,13.0473,5718239.0],["2004-10-13",13.333,13.5175,13.2734,13.3508,4301646.0],["2004-10-14",13.3508,13.3865,13.0711,13.1782,3488290.0],["2004-10-15",13.3092,13.7556,13.2615,13.5651,3933972.0],["2004-10-18",13.5711,13.708,13.333,13.6723,3285020.0],["2004-10-19",13.7913,13.9758,13.5234,13.5234,4647371.0],["2004-10-20",13.4044,14.1425,13.3985,14.1246,5017142.0],["2004-10-21",14.1365,14.696,14.0472,14.6187,5310443.0],["2004-10-22",14.6187,14.6306,14.1782,14.2258,3932714.0],["2004-10-25",14.0889,14.3687,14.077,14.2556,2500043.0],["2004-10-26",14.2318,14.4818,14.0592,14.4818,3351146.0],["2004-10-27",14.4222,14.946,14.3687,14.8687,3719798.0],["2004-10-28",14.8686,15.0651,14.6782,14.7615,2952576.0],["2004-10-29",14.7615,15.0413,14.7079,14.9163,3299979.0],["2004-11-01",14.8508,14.9996,14.6425,14.7079,2830111.0],["2004-11-02",14.5651,15.1127,14.5115,14.8329,3595936.0],["2004-11-03",15.3924,15.3924,14.6187,14.7853,5250049.0],["2004-11-04",14.7853,14.9044,14.6782,14.8567,3052813.0],["2004-11-05",14.821,15.1663,14.7794,15.0055,3431251.0],["2004-11-08",14.827,15.4043,14.827,15.3389,3211905.0],["2004-11-09",15.1484,15.4163,15.0472,15.2139,2274965.0],["2004-11-10",15.2377,15.2913,14.9044,14.9103,2208700.0],["2004-11-11",14.946,15.3984,14.9401,15.2853,3480181.0],["2004-11-12",13.8449,13.8449,13.0354,13.4401,27064721.0],["2004-11-15",13.2615,13.8865,13.2437,13.5651,7632661.0],["2004-11-16",13.458,13.708,13.4282,13.6604,4765502.0],["2004-11-17",13.708,13.9222,13.708,13.9103,4839736.0],["2004-11-18",13.7615,13.958,13.6961,13.9222,3528971.0],["2004-11-19",13.952,13.952,13.6425,13.7675,2884493.0],["2004-11-22",13.6961,13.7794,13.5651,13.7377,2619992.0],["2004-11-23",13.6306,13.708,13.5413,13.5889,2979557.0],["2004-11-24",13.5532,13.8389,13.5294,13.7972,2250640.0],["2004-11-26",13.7258,13.9044,13.7199,13.7853,866760.0],["2004-11-29",13.7734,13.8627,13.583,13.7199,1966287.0],["2004-11-30",13.583,13.7377,13.5651,13.6246,2042618.0],["2004-12-01",13.708,14.1068,13.708,14.1008,2731133.0],["2004-12-02",14.1008,14.6187,14.0949,14.3091,4096280.0],["2004-12-03",14.3984,14.7615,14.3032,14.4103,2780482.0],["2004-12-06",14.3746,14.5353,14.2675,14.4699,1868567.0],["2004-12-07",14.446,14.6901,14.202,14.2139,2484805.0],["2004-12-08",14.2199,14.2258,13.9699,14.0056,2414346.0],["2004-12-09",13.9699,14.2139,13.6187,14.1127,2912733.0],["2004-12-10",14.4341,14.4341,13.9699,14.1008,2333542.0],["2004-12-13",14.1901,14.3211,14.0711,14.1901,2191645.0],["2004-12-14",14.1246,14.446,14.1246,14.4044,2709604.0],["2004-12-15",14.4044,14.6603,14.3568,14.3925,3147178.0],["2004-12-16",14.1663,14.3568,14.077,14.0949,2522831.0],["2004-12-17",13.9818,14.2853,13.9758,14.1782,3656888.0],["2004-12-20",14.2258,14.3984,14.0175,14.0294,2171234.0],["2004-12-21",13.9996,14.2496,13.9937,14.1782,2538349.0],["2004-12-22",14.196,14.3865,14.083,14.2853,2248124.0],["2004-12-23",14.2377,14.3449,14.1663,14.2675,1678579.0],["2004-12-27",14.2377,14.3449,14.1068,14.1663,3111529.0],["2004-12-28",14.1663,14.4163,14.1663,14.2913,1716325.0],["2004-12-29",14.202,14.5472,14.1841,14.5115,2049328.0],["2004-12-30",14.4222,14.5591,14.3329,14.3389,1724153.0],["2004-12-31",14.3389,14.4222,14.2972,14.3449,1650479.0],["2005-01-03",14.3449,14.3925,13.9877,14.2139,3378826.0],["2005-01-04",14.1544,14.2794,13.7199,13.8389,3746920.0],["2005-01-05",13.7913,14.077,13.7615,13.833,3898603.0],["2005-01-06",13.9282,13.952,13.5056,13.5294,3158641.0],["2005-01-07",13.4996,13.6603,13.4699,13.5175,2624326.0],["2005-01-10",13.4937,13.5234,13.2556,13.452,3946135.0],["2005-01-11",13.2199,13.333,13.1604,13.2199,3071965.0],["2005-01-12",13.2199,13.333,12.9996,13.202,3756845.0],["2005-01-13",13.1246,13.1723,12.8985,12.9223,3330875.0],["2005-01-14",12.9461,13.1782,12.9401,13.1246,2851640.0],["2005-01-18",13.0413,13.3925,12.9163,13.3508,3523519.0],["2005-01-19",13.3032,13.3925,13.1068,13.1306,3640811.0],["2005-01-20",13.1306,13.4282,13.1247,13.2437,5632961.0],["2005-01-21",13.2437,13.2496,12.9282,12.9758,5165051.0],["2005-01-24",12.9877,13.0116,12.7556,12.7616,4936757.0],["2005-01-25",12.8032,13.0949,12.7675,12.9758,2952716.0],["2005-01-26",13.0413,13.1366,12.9877,13.0949,2882396.0],["2005-01-27",13.0413,13.2318,12.9163,13.0949,2677310.0],["2005-01-28",13.0354,13.1246,12.8032,12.8628,2934122.0],["2005-01-31",13.0592,13.2437,13.0354,13.1604,2656899.0],["2005-02-01",13.1008,13.4223,13.1008,13.4044,2836542.0],["2005-02-02",13.4104,13.5532,13.3032,13.5115,2423992.0],["2005-02-03",13.4044,13.5056,13.0056,13.1544,2773912.0],["2005-02-04",13.1246,13.3806,13.1068,13.3627,3140467.0],["2005-02-07",13.5711,13.8151,13.5115,13.7615,3863653.0],["2005-02-08",13.7675,14.2794,13.7199,14.1365,4378396.0],["2005-02-09",14.1603,14.1603,13.6663,13.7437,2506894.0],["2005-02-10",13.7437,13.8746,13.6842,13.7139,1859620.0],["2005-02-11",13.6782,14.1782,13.577,14.1187,2784816.0],["2005-02-14",14.0115,14.3032,13.9461,14.2972,3926842.0],["2005-02-15",13.958,14.6008,13.8746,14.5175,9975569.0],["2005-02-16",14.3925,14.4401,14.1068,14.2437,3941521.0],["2005-02-17",14.1484,14.3806,14.077,14.1068,3459351.0],["2005-02-18",14.1127,14.1484,13.9699,14.0294,2814593.0],["2005-02-22",13.9401,14.2853,13.8984,13.9758,2407775.0],["2005-02-23",14.0175,14.0472,13.6127,13.6782,4493312.0],["2005-02-24",13.6306,13.833,13.5711,13.8032,5444930.0],["2005-02-25",13.8449,14.0532,13.7139,14.0175,4985128.0],["2005-02-28",14.0175,14.327,14.0175,14.2853,3712808.0],["2005-03-01",14.3151,14.6365,14.3151,14.571,4375600.0],["2005-03-02",14.4639,14.6306,14.3449,14.4877,2401345.0],["2005-03-03",14.4877,14.6722,14.3925,14.5413,2720508.0],["2005-03-04",14.5889,14.6246,14.2853,14.3508,2358426.0],["2005-03-07",14.3865,14.8091,14.3151,14.7318,3172621.0],["2005-03-08",14.6484,14.8746,14.3746,14.4996,3214841.0],["2005-03-09",14.4103,14.5948,14.2556,14.2913,3013109.0],["2005-03-10",14.2734,14.3627,14.0651,14.2318,2554845.0],["2005-03-11",14.202,14.3151,13.8449,13.8925,2290483.0],["2005-03-14",13.8687,14.1425,13.8389,14.0889,3095172.0],["2005-03-15",14.1008,14.2199,13.827,13.8449,2158792.0],["2005-03-16",13.8092,13.9758,13.3211,13.4104,5131918.0],["2005-03-17",13.3925,13.5532,13.3746,13.4877,2967674.0],["2005-03-18",13.4044,13.4461,13.1842,13.3032,9052889.0],["2005-03-21",13.2437,13.5949,13.2258,13.4401,3086225.0],["2005-03-22",13.4818,13.5711,13.3032,13.4401,3907829.0],["2005-03-23",13.452,13.5115,13.3925,13.4104,3152770.0],["2005-03-24",13.4104,13.5651,13.3925,13.458,3457114.0],["2005-03-28",13.5115,13.5413,13.3627,13.3985,2359964.0],["2005-03-29",13.3985,13.5354,13.3151,13.3806,4043156.0],["2005-03-30",13.2437,13.2973,12.952,13.2556,5543070.0],["2005-03-31",13.2616,13.3032,13.0651,13.2139,3786343.0],["2005-04-01",13.333,13.4104,13.1187,13.1365,4717831.0],["2005-04-04",13.0532,13.0532,12.6663,12.7437,6827133.0],["2005-04-05",12.7675,12.7854,12.5473,12.7139,5839166.0],["2005-04-06",12.708,12.9461,12.708,12.8925,2994656.0],["2005-04-07",12.8568,12.8806,12.7258,12.8449,4072374.0],["2005-04-08",12.827,12.9401,12.7199,12.7199,2677869.0],["2005-04-11",12.702,12.7199,12.5056,12.583,4180300.0],["2005-04-12",12.4997,12.7735,12.3806,12.7139,3661362.0],["2005-04-13",12.6485,12.7675,12.3509,12.3866,3277751.0],["2005-04-14",12.3866,12.5056,12.2735,12.3032,2925595.0],["2005-04-15",12.1842,12.2199,11.9699,12.1425,4777805.0],["2005-04-18",12.1247,12.3747,12.1247,12.3032,3426917.0],["2005-04-19",12.3092,12.452,12.2973,12.3628,3607819.0],["2005-04-20",12.4044,12.4997,12.1782,12.208,2722046.0],["2005-04-21",12.3092,12.7258,12.3092,12.6842,3089300.0],["2005-04-22",12.6306,12.6961,12.4461,12.5592,2963061.0],["2005-04-25",12.6068,12.7973,12.4937,12.6901,3068470.0],["2005-04-26",12.6663,12.9044,12.6187,12.702,2782160.0],["2005-04-27",12.6663,12.7675,12.4699,12.6366,2429724.0],["2005-04-28",12.5592,12.6068,12.2913,12.2913,2629358.0],["2005-04-29",12.3806,12.4104,12.1663,12.3509,3612432.0],["2005-05-02",12.3509,12.5175,12.333,12.4818,2168717.0],["2005-05-03",12.4401,12.6842,12.4342,12.6068,2257351.0],["2005-05-04",12.6187,12.7497,12.5711,12.6485,3982762.0],["2005-05-05",12.6068,12.7675,12.4937,12.5473,3583214.0],["2005-05-06",12.5889,12.833,12.577,12.7973,2177525.0],["2005-05-09",12.7378,13.083,12.6842,13.0294,2781041.0],["2005-05-10",12.8985,13.0473,12.8568,13.0116,2695484.0],["2005-05-11",13.0056,13.2318,12.9758,13.2139,2972987.0],["2005-05-12",13.2437,13.5175,12.8985,13.077,5483795.0],["2005-05-13",13.0949,13.2675,13.0175,13.0889,4460599.0],["2005-05-16",13.0056,13.0354,12.7259,12.833,6348598.0],["2005-05-17",13.0354,13.452,12.6247,13.3806,6143371.0],["2005-05-18",13.3568,13.7972,13.2318,13.6425,3796129.0],["2005-05-19",13.6425,13.7615,13.6008,13.7318,2144672.0],["2005-05-20",13.7496,13.9639,13.583,13.9342,2361781.0],["2005-05-23",13.8806,14.1008,13.8687,14.0651,3203517.0],["2005-05-24",13.9877,14.2734,13.9461,14.2199,2963201.0],["2005-05-25",14.1127,14.1365,13.8984,14.0056,2130552.0],["2005-05-26",14.0115,14.196,14.0115,14.1425,1806915.0],["2005-05-27",14.1365,14.2615,14.0889,14.2318,1156286.0],["2005-05-31",14.1365,14.3746,14.1127,14.2913,2871632.0],["2005-06-01",14.2913,14.5115,14.2556,14.3925,1969363.0],["2005-06-02",14.2734,14.4818,14.2615,14.3984,2222680.0],["2005-06-03",14.4044,14.4044,14.2556,14.321,1688644.0],["2005-06-06",14.5532,14.7317,14.4341,14.5948,4541962.0],["2005-06-07",14.5829,14.702,14.3627,14.4163,2777546.0],["2005-06-08",14.5175,14.6841,14.4579,14.5532,2163685.0],["2005-06-09",14.5115,14.7258,14.4818,14.702,3957598.0],["2005-06-10",14.7258,14.7972,14.5532,14.5829,1914841.0],["2005-06-13",14.5532,14.7377,14.5234,14.6841,2105528.0],["2005-06-14",14.6782,14.7615,14.6246,14.702,1577224.0],["2005-06-15",14.7496,14.8329,14.5651,14.6722,1674664.0],["2005-06-16",14.7317,14.7556,14.6067,14.6246,1531229.0],["2005-06-17",14.7913,14.8032,14.6603,14.7437,2990602.0],["2005-06-20",14.6127,14.8806,14.6008,14.8329,2084558.0],["2005-06-21",14.7913,14.8806,14.6901,14.6901,1939306.0],["2005-06-22",14.7496,14.821,14.577,14.6603,1993408.0],["2005-06-23",14.6603,14.9103,14.6425,14.7734,3662620.0],["2005-06-24",14.7496,14.7556,14.3568,14.3627,2575535.0],["2005-06-27",14.2556,14.2615,13.8092,13.8925,3339403.0],["2005-06-28",13.8984,14.0056,13.8568,13.9818,2806345.0],["2005-06-29",13.958,14.0353,13.7973,13.827,1800065.0],["2005-06-30",13.7377,13.8092,13.6603,13.702,2410851.0],["2005-07-01",13.8092,14.0175,13.7675,13.9282,2282794.0],["2005-07-05",13.8449,14.1663,13.7675,14.0591,1992430.0],["2005-07-06",14.0294,14.3091,14.0294,14.0711,2280418.0],["2005-07-07",13.9282,14.2199,13.7675,14.2139,3442016.0],["2005-07-08",14.2556,14.5413,14.2258,14.4877,3375611.0],["2005-07-11",14.8806,15.577,14.8806,15.2794,9869321.0],["2005-07-12",14.8925,15.5055,14.8925,15.4341,3632423.0],["2005-07-13",15.3389,15.5353,15.2793,15.4341,2889806.0],["2005-07-14",15.5055,15.6246,15.2377,15.321,2061211.0],["2005-07-15",15.3805,15.3805,15.1425,15.2734,2025562.0],["2005-07-18",15.2377,15.2794,15.0472,15.2794,1994666.0],["2005-07-19",15.2793,15.5234,15.1544,15.446,2267276.0],["2005-07-20",15.4103,15.5651,15.2377,15.4282,3281386.0],["2005-07-21",15.4282,15.5591,15.321,15.3865,2903506.0],["2005-07-22",15.3448,15.3567,15.1008,15.2317,2015217.0],["2005-07-25",15.196,15.3567,15.1663,15.2377,1645586.0],["2005-07-26",15.2377,15.5889,15.2377,15.4639,2810679.0],["2005-07-27",15.5055,15.8508,15.4758,15.7139,3298581.0],["2005-07-28",15.7139,15.7615,15.6246,15.7258,1375492.0],["2005-07-29",15.6662,15.7615,15.5531,15.6186,1333412.0],["2005-08-01",15.6127,15.9222,15.6127,15.7793,1878632.0],["2005-08-02",15.8448,15.94,15.7853,15.8508,1791677.0],["2005-08-03",15.7198,15.9341,15.5472,15.9341,1961114.0],["2005-08-04",15.8924,15.8984,15.5353,15.5889,2370728.0],["2005-08-05",15.446,15.571,15.3686,15.3984,1944059.0],["2005-08-08",15.3805,15.3984,15.0532,15.071,3385537.0],["2005-08-09",15.1186,15.2972,15.071,15.2258,1702904.0],["2005-08-10",15.3091,15.3805,14.9877,15.0591,1918056.0],["2005-08-11",15.0591,15.5472,15.0234,15.5472,2182278.0],["2005-08-12",15.5651,15.8686,15.5651,15.7198,5382440.0],["2005-08-15",17.6781,18.3626,17.4698,18.0531,31126190.0],["2005-08-16",17.5888,18.1424,17.5769,18.1424,9891269.0],["2005-08-17",18.1543,18.5412,18.1424,18.5174,7127144.0],["2005-08-18",18.3031,18.4816,18.2733,18.3924,7106873.0],["2005-08-19",18.3924,18.4281,18.2197,18.2436,4095860.0],["2005-08-22",18.1007,18.3328,18.1007,18.2733,5358674.0],["2005-08-23",18.2138,18.309,18.0055,18.0055,9969418.0],["2005-08-24",17.8567,18.309,17.8567,17.946,6360481.0],["2005-08-25",17.8864,18.4995,17.8269,18.3328,7599668.0],["2005-08-26",18.2733,18.5828,18.2733,18.5114,6772751.0],["2005-08-29",18.3328,18.7614,18.3328,18.6066,4843231.0],["2005-08-30",18.6602,19.0947,18.6364,19.059,5935209.0],["2005-08-31",19.059,19.1781,18.8983,19.1423,3016185.0],["2005-09-01",18.9935,19.2971,18.9757,19.2197,6032650.0],["2005-09-02",19.2197,19.2852,19.0769,19.1305,2614679.0],["2005-09-06",18.9876,19.3566,18.9876,19.3328,3795011.0],["2005-09-07",19.2138,19.4102,19.2138,19.3388,4619691.0],["2005-09-08",19.309,19.3745,19.0173,19.1662,5094452.0],["2005-09-09",19.1543,19.4519,19.1185,19.4161,3532327.0],["2005-09-12",19.5114,19.9102,19.434,19.8328,6997829.0],["2005-09-13",19.6126,19.7733,19.5888,19.6959,7495377.0],["2005-09-14",19.553,19.5947,19.3864,19.4221,3368761.0],["2005-09-15",19.5828,19.7376,19.4995,19.6602,4178342.0],["2005-09-16",19.803,20.2376,19.684,20.184,11215735.0],["2005-09-19",20.0887,20.1304,19.8864,20.0292,3950049.0],["2005-09-20",20.1304,20.5054,20.1304,20.2554,5504765.0],["2005-09-21",20.1304,20.2256,19.8507,20.0233,4228391.0],["2005-09-22",19.9399,20.0887,19.7138,20.0471,5213561.0],["2005-09-23",19.9399,20.1899,19.8387,20.053,4984289.0],["2005-09-26",20.1185,20.2257,19.9161,19.9995,3827025.0],["2005-09-27",19.9995,20.0887,19.8864,19.9161,3930197.0],["2005-09-28",19.9697,20.0709,19.6661,19.7792,3909227.0],["2005-09-29",19.7019,19.8328,19.3388,19.4459,8579666.0],["2005-09-30",19.4578,19.6364,19.4221,19.4935,6801130.0],["2005-10-03",19.5411,19.8209,19.5411,19.6364,6663847.0],["2005-10-04",19.6661,19.7316,19.2435,19.3209,4797517.0],["2005-10-05",19.1185,19.1304,18.5293,18.6066,5472331.0],["2005-10-06",18.6781,18.69,18.3209,18.4936,5275493.0],["2005-10-07",18.7019,18.9757,18.5828,18.934,4799614.0],["2005-10-10",18.9281,19.0173,18.6364,18.6602,3127326.0],["2005-10-11",18.6781,18.8269,18.4221,18.4697,4963459.0],["2005-10-12",18.3864,18.5114,17.8924,18.1126,5462545.0],["2005-10-13",18.0055,18.2079,17.9221,18.2019,3057286.0],["2005-10-14",19.7019,19.7019,18.1424,18.4102,3457114.0],["2005-10-17",18.3507,18.4162,18.1245,18.3567,3112367.0],["2005-10-18",18.3031,18.3566,18.1067,18.2436,3007657.0],["2005-10-19",18.2436,18.684,18.0947,18.559,5289613.0],["2005-10-20",18.5709,18.809,18.2674,18.3447,3658426.0],["2005-10-21",18.3924,18.6781,18.2852,18.5055,3116422.0],["2005-10-24",18.5055,18.7257,18.4281,18.5531,2351995.0],["2005-10-25",18.5114,18.684,18.4221,18.559,3410281.0],["2005-10-26",18.5114,18.7138,18.434,18.4459,2405119.0],["2005-10-27",18.3328,18.4162,18.1662,18.1959,1791817.0],["2005-10-28",18.2376,18.4816,17.8388,18.4519,3328219.0],["2005-10-31",18.4519,19.1304,18.4221,19.0531,4258588.0],["2005-11-01",19.0531,19.3388,18.9876,19.1245,2686537.0],["2005-11-02",19.1066,19.565,19.0828,19.4519,2457684.0],["2005-11-03",19.5173,19.6542,19.4042,19.4638,2087214.0],["2005-11-04",19.44,19.6423,19.434,19.5233,2857652.0],["2005-11-07",19.4042,19.6126,19.3388,19.5828,2348500.0],["2005-11-08",19.4757,19.7019,19.4757,19.6245,6345662.0],["2005-11-09",19.5828,19.7495,19.5292,19.6602,4411808.0],["2005-11-10",19.6602,19.7435,19.5709,19.6662,3984999.0],["2005-11-11",19.5054,19.6602,19.4638,19.6007,3149414.0],["2005-11-14",19.5233,19.8149,19.5114,19.5828,4946264.0],["2005-11-15",20.7137,20.803,20.4876,20.5352,21852138.0],["2005-11-16",20.3864,20.5947,20.3387,20.3864,5939543.0],["2005-11-17",20.3566,20.7078,20.3328,20.6899,8188645.0],["2005-11-18",20.7078,20.803,20.5828,20.7792,6885150.0],["2005-11-21",20.5947,20.8863,20.5887,20.8209,5693355.0],["2005-11-22",20.7435,21.309,20.7435,21.1721,5379364.0],["2005-11-23",21.1006,21.303,21.1006,21.2197,3512195.0],["2005-11-25",21.2197,21.2911,21.1959,21.2435,1500613.0],["2005-11-28",21.1899,21.2197,21.0828,21.2197,4608507.0],["2005-11-29",21.1899,21.3149,21.0887,21.1244,4499743.0],["2005-11-30",21.0709,21.297,21.0709,21.2256,3478504.0],["2005-12-01",21.2256,21.4875,21.1899,21.4161,5534822.0],["2005-12-02",21.3089,21.3328,20.9399,21.1244,8079042.0],["2005-12-05",21.1304,21.3089,20.7554,20.8328,7176633.0],["2005-12-06",20.8328,20.928,20.7375,20.7971,9519681.0],["2005-12-07",20.8328,20.8328,20.4697,20.5233,8032628.0],["2005-12-08",20.5649,20.6602,20.3268,20.5828,7928058.0],["2005-12-09",20.6542,21.0471,20.6244,20.9935,12569837.0],["2005-12-12",20.9697,21.3387,20.9697,21.2197,12084452.0],["2005-12-13",21.2078,21.428,21.1959,21.4161,17491496.0],["2005-12-14",21.3982,21.428,21.0709,21.1482,20195927.0],["2005-12-15",21.1304,21.184,20.9399,20.9578,3683311.0],["2005-12-16",21.059,21.0947,20.9935,21.0113,4575235.0],["2005-12-19",20.9637,21.1304,20.8209,20.8625,4719788.0],["2005-12-20",20.8328,20.8625,20.5352,20.7256,4113056.0],["2005-12-21",20.8268,21.053,20.7435,20.7494,5887537.0],["2005-12-22",20.7435,20.9042,20.7137,20.8744,4178203.0],["2005-12-23",20.8328,20.9221,20.7137,20.7733,1786364.0],["2005-12-27",20.7137,20.7435,20.2018,20.2256,2991021.0],["2005-12-28",20.3566,20.3864,19.9995,20.178,3903496.0],["2005-12-29",20.2375,20.2495,19.9161,19.9221,3034219.0],["2005-12-30",19.809,19.9161,19.6959,19.8149,3244618.0],["2006-01-03",19.8804,19.9876,19.5352,19.9399,5307088.0],["2006-01-04",19.9697,20.1364,19.8626,19.9935,4195817.0],["2006-01-05",19.9102,20.5173,19.9102,20.5173,4835402.0],["2006-01-06",20.5352,20.7078,20.2911,20.6245,6146307.0],["2006-01-09",20.6244,20.7137,20.4875,20.5649,4082859.0],["2006-01-10",20.3864,20.8328,20.2971,20.8328,3010873.0],["2006-01-11",20.8328,20.8804,20.5947,20.8268,2874987.0],["2006-01-12",20.684,20.7435,20.3447,20.3685,5484354.0],["2006-01-13",20.3149,20.3864,19.9935,20.2137,4101592.0],["2006-01-17",20.0411,20.0947,19.8209,20.0947,3496678.0],["2006-01-18",20.0828,20.5828,19.8864,20.5113,3948791.0],["2006-01-19",20.5352,20.9816,20.5292,20.8328,4376159.0],["2006-01-20",20.7435,20.8328,20.2376,20.3864,5196646.0],["2006-01-23",20.3566,20.5828,20.3209,20.3864,2203108.0],["2006-01-24",20.3864,20.5649,20.3268,20.428,2460760.0],["2006-01-25",20.434,20.4637,20.3328,20.3983,1933434.0],["2006-01-26",20.4995,20.5292,20.053,20.303,3194570.0],["2006-01-27",20.2971,20.5352,20.2852,20.3209,2827315.0],["2006-01-30",20.2971,20.5173,20.2971,20.4756,1832638.0],["2006-01-31",20.3864,20.428,20.184,20.184,4088311.0],["2006-02-01",20.1066,20.8328,20.1066,20.809,4049027.0],["2006-02-02",20.5352,20.7137,20.2376,20.3983,2170675.0],["2006-02-03",20.3268,20.5887,20.2554,20.434,1999979.0],["2006-02-06",20.3983,20.8268,20.3149,20.678,2263082.0],["2006-02-07",20.5649,20.6423,19.9518,20.2376,3002065.0],["2006-02-08",20.2673,20.5887,20.2673,20.559,2496269.0],["2006-02-09",20.803,21.0709,20.803,20.9102,6363137.0],["2006-02-10",20.8328,21.3506,20.8328,21.3506,7803636.0],["2006-02-13",20.9518,21.0233,20.2495,20.5054,8885408.0],["2006-02-14",20.5828,20.9697,20.4399,20.7137,5104098.0],["2006-02-15",20.5649,20.8982,20.2971,20.8268,4798216.0],["2006-02-16",20.7673,20.9518,20.6542,20.7018,3285719.0],["2006-02-17",20.5947,20.9161,20.553,20.8268,4504915.0],["2006-02-21",20.7911,21.0471,20.7852,20.9161,4502119.0],["2006-02-22",20.9161,21.0947,20.8983,21.0947,3762298.0],["2006-02-23",21.1304,21.6066,21.1125,21.428,7033618.0],["2006-02-24",21.4816,21.5947,21.2851,21.3804,2933843.0],["2006-02-27",21.3387,21.8685,21.3387,21.7792,4910335.0],["2006-02-28",21.5768,21.7256,21.3982,21.428,3259018.0],["2006-03-01",21.4875,21.8506,21.4875,21.8506,2668083.0],["2006-03-02",21.7554,21.7851,21.547,21.6185,2916787.0],["2006-03-03",21.4697,21.7851,21.4518,21.5589,2123981.0],["2006-03-06",21.547,21.6304,21.3566,21.5351,2164943.0],["2006-03-07",21.4339,21.6958,21.3744,21.6363,3846877.0],["2006-03-08",21.6363,21.9161,21.547,21.7613,3577482.0],["2006-03-09",21.8685,21.8982,21.5292,21.553,4092785.0],["2006-03-10",21.547,21.7554,21.2792,21.6542,2974105.0],["2006-03-13",21.6661,22.0054,21.6661,21.9816,4551469.0],["2006-03-14",21.9161,21.9935,21.7018,21.928,4287946.0],["2006-03-15",21.8208,22.3744,21.678,22.3387,5612411.0],["2006-03-16",22.303,22.6125,22.303,22.4637,5037274.0],["2006-03-17",22.4696,22.7018,22.3923,22.5708,7066051.0],["2006-03-20",22.5411,22.5589,22.2434,22.4518,2414905.0],["2006-03-21",22.3804,22.4518,22.0232,22.0946,3594817.0],["2006-03-22",22.0708,22.1304,21.9101,22.0827,4593409.0],["2006-03-23",22.1125,22.2315,21.8268,22.1423,2907001.0],["2006-03-24",22.0827,22.3208,22.053,22.2435,2495849.0],["2006-03-27",22.0946,22.1006,21.8327,21.8327,2823541.0],["2006-03-28",21.8149,21.8625,21.553,21.5887,2805227.0],["2006-03-29",21.6006,22.0708,21.6006,21.9994,3813604.0],["2006-03-30",21.9637,22.3208,21.9458,22.2018,3540016.0],["2006-03-31",22.2018,22.4101,22.2018,22.3506,3822412.0],["2006-04-03",22.4994,22.8327,22.4399,22.678,4227412.0],["2006-04-04",22.6363,22.7375,22.5232,22.6482,2554565.0],["2006-04-05",22.6363,22.797,22.5827,22.7494,2414206.0],["2006-04-06",22.7077,22.9458,22.678,22.9161,3291731.0],["2006-04-07",22.8446,22.916,22.4101,22.5351,3174718.0],["2006-04-10",22.4756,22.6184,21.8149,21.9756,3005281.0],["2006-04-11",22.0827,22.172,21.6958,22.0054,2249242.0],["2006-04-12",21.9637,22.0827,21.5828,21.6244,1992010.0],["2006-04-13",21.5173,21.8625,21.4935,21.8268,1634821.0],["2006-04-17",21.8208,22.047,21.7256,21.9399,2351855.0],["2006-04-18",22.0708,22.7434,21.9935,22.6125,5097248.0],["2006-04-19",22.5708,23.0351,22.5649,22.9815,4215949.0],["2006-04-20",23.0232,23.4815,22.9934,23.1958,4884752.0],["2006-04-21",23.2434,23.297,22.9518,23.1065,3201280.0],["2006-04-24",23.0172,23.047,22.7494,22.8684,2539187.0],["2006-04-25",22.8744,23.2018,22.8565,23.1363,3163394.0],["2006-04-26",23.1839,23.2137,22.9161,23.0946,2369610.0],["2006-04-27",23.0589,23.5351,23.0172,23.2137,4104248.0],["2006-04-28",23.1541,23.1899,22.8446,22.8684,2775030.0],["2006-05-01",22.9458,23.2137,22.8565,23.0649,2977740.0],["2006-05-02",23.0649,23.2732,23.047,23.2315,2400925.0],["2006-05-03",23.1839,23.2256,22.9577,23.172,1912744.0],["2006-05-04",23.172,23.3803,23.0351,23.1303,2827735.0],["2006-05-05",23.2137,23.3625,23.1244,23.3029,2047371.0],["2006-05-08",23.2732,23.4815,23.1899,23.2137,3057845.0],["2006-05-09",23.297,23.297,22.9756,23.1422,2259867.0],["2006-05-10",23.0351,23.2077,22.8982,23.0172,2768599.0],["2006-05-11",22.8565,23.0649,22.7196,23.0172,3574546.0],["2006-05-12",22.8863,22.9458,22.1304,22.172,4735026.0],["2006-05-15",22.2315,22.6958,22.172,22.6006,4782698.0],["2006-05-16",21.5768,21.7792,20.6483,20.7435,13497131.0],["2006-05-17",20.7137,20.9518,20.5887,20.7078,6133585.0],["2006-05-18",20.8149,21.1601,20.6959,20.7375,4384827.0],["2006-05-19",20.803,20.9102,20.5649,20.8209,5709152.0],["2006-05-22",20.7911,20.8149,20.3268,20.4994,4911034.0],["2006-05-23",20.553,20.9042,20.4756,20.5292,3992129.0],["2006-05-24",20.4697,20.8447,19.9399,20.309,4552587.0],["2006-05-25",20.4756,20.5054,19.928,20.184,5302055.0],["2006-05-26",20.3268,20.7137,20.2435,20.6125,3066373.0],["2006-05-30",20.5768,20.6245,20.2495,20.2852,3688763.0],["2006-05-31",20.2792,20.803,20.2792,20.7673,5449684.0],["2006-06-01",20.6542,20.9221,20.6006,20.8506,4336876.0],["2006-06-02",20.8863,21.1959,20.7613,21.1423,3670729.0],["2006-06-05",21.0113,21.053,20.4221,20.4399,4340371.0],["2006-06-06",20.5887,20.6006,20.053,20.2614,4452211.0],["2006-06-07",20.2673,20.4935,19.9995,20.178,3134176.0],["2006-06-08",20.059,20.0709,19.5233,19.9459,4266696.0],["2006-06-09",19.9459,20.2673,19.7971,20.0768,3288935.0],["2006-06-12",20.059,20.1423,19.1542,19.4042,7134553.0],["2006-06-13",19.3447,19.5054,18.6305,18.7197,10513799.0],["2006-06-14",18.7197,19.0173,18.6602,18.9995,6152318.0],["2006-06-15",19.0709,19.9399,19.059,19.8685,5643866.0],["2006-06-16",19.7733,19.9518,19.678,19.8507,3529391.0],["2006-06-19",19.8804,19.9638,19.1959,19.2614,2779084.0],["2006-06-20",19.2554,19.44,19.0888,19.1542,2086375.0],["2006-06-21",19.1483,19.5709,19.1483,19.44,1933714.0],["2006-06-22",19.3804,19.4757,19.1066,19.2078,1848436.0],["2006-06-23",19.0471,19.0471,17.7614,18.565,8503894.0],["2006-06-26",18.6305,18.7733,18.4876,18.7138,3932434.0],["2006-06-27",18.2138,18.69,18.0828,18.1186,5071525.0],["2006-06-28",18.1126,18.3448,17.8983,18.19,3484096.0],["2006-06-29",18.2555,18.7733,18.1543,18.7554,3764395.0],["2006-06-30",18.7852,19.1126,18.7733,18.7852,5431789.0],["2006-07-03",18.8923,19.0471,18.7376,18.9638,1393387.0],["2006-07-05",18.8507,18.8983,18.4817,18.6483,3467040.0],["2006-07-06",18.6424,18.9697,18.6364,18.8328,2054221.0],["2006-07-07",18.7495,18.7495,18.2971,18.4638,2374783.0],["2006-07-10",18.559,18.69,18.1721,18.3031,2189967.0],["2006-07-11",18.2436,18.2436,17.4817,17.9638,7294205.0],["2006-07-12",17.9638,17.9638,16.5948,16.9638,9756362.0],["2006-07-13",16.9341,17.1603,16.7912,16.946,5448006.0],["2006-07-14",16.9341,17.1364,16.7555,17.0769,3501710.0],["2006-07-17",17.0531,17.196,16.9817,17.1662,3440478.0],["2006-07-18",17.1603,17.2614,16.4757,16.8448,3659824.0],["2006-07-19",16.8924,17.559,16.8924,17.4995,3133058.0],["2006-07-20",17.5591,17.8329,17.0948,17.1245,3421046.0],["2006-07-21",17.2019,17.2079,16.3567,16.5829,4913271.0],["2006-07-24",16.6007,17.4162,16.6007,17.2853,4984150.0],["2006-07-25",17.2853,17.7495,17.19,17.3567,3711131.0],["2006-07-26",17.3091,17.3269,16.5472,16.5531,7971536.0],["2006-07-27",16.6662,16.7734,16.3627,16.3865,4963459.0],["2006-07-28",16.446,16.7674,16.3508,16.6186,4428864.0],["2006-07-31",16.5472,16.9876,16.4579,16.9281,2374363.0],["2006-08-01",16.8567,16.8686,16.5174,16.696,3743564.0],["2006-08-02",16.6662,17.0055,16.5472,16.7436,3397140.0],["2006-08-03",16.5769,16.8686,16.5115,16.7853,2223379.0],["2006-08-04",17.0293,17.2614,16.5174,16.696,2121325.0],["2006-08-07",16.6305,16.6662,16.3746,16.5174,2060093.0],["2006-08-08",16.5174,16.5531,16.0472,16.1186,2914131.0],["2006-08-09",16.3269,16.821,16.1603,16.2377,2311453.0],["2006-08-10",16.1841,16.5829,16.1186,16.5472,3337725.0],["2006-08-11",16.4579,16.4757,16.1305,16.19,2291042.0],["2006-08-14",16.3329,17.1841,16.321,16.946,5375869.0],["2006-08-15",18.3864,18.9578,18.2733,18.5233,8751200.0],["2006-08-16",18.8923,19.2138,18.3566,19.0531,5767309.0],["2006-08-17",19.0471,19.2435,18.8804,19.2138,3098108.0],["2006-08-18",19.2078,19.2078,18.7019,18.9281,4099495.0],["2006-08-21",18.8685,18.8745,18.5709,18.6424,1948113.0],["2006-08-22",18.559,18.7376,18.3626,18.3864,3217357.0],["2006-08-23",18.3328,18.5471,18.1662,18.1781,1795451.0],["2006-08-24",18.2733,18.4519,18.1543,18.1959,2402882.0],["2006-08-25",18.1364,18.2555,18.065,18.1364,2741618.0],["2006-08-28",18.1186,18.4281,18.1067,18.3328,2176966.0],["2006-08-29",18.3805,18.7197,18.3686,18.6662,3132079.0],["2006-08-30",18.7852,19.1066,18.7614,19.0471,3505345.0],["2006-08-31",19.1542,19.1959,18.8269,19.1423,2546038.0],["2006-09-01",19.1423,19.1959,18.7614,18.7614,3110270.0],["2006-09-05",18.6543,18.8388,18.3745,18.7912,2906861.0],["2006-09-06",18.6602,18.6662,18.2436,18.2674,3316755.0],["2006-09-07",18.184,18.4221,18.0412,18.1186,3284321.0],["2006-09-08",18.1543,18.3626,18.1245,18.2614,1691580.0],["2006-09-11",18.184,18.6781,18.184,18.5055,6983849.0],["2006-09-12",18.4995,18.8388,18.4578,18.7495,4209098.0],["2006-09-13",18.809,18.8566,18.5709,18.6602,2713658.0],["2006-09-14",18.5114,18.5947,18.3031,18.4519,3120616.0],["2006-09-15",18.4638,18.4816,18.1543,18.4043,6559556.0],["2006-09-18",18.4102,18.6364,18.3269,18.559,3412378.0],["2006-09-19",18.5709,18.7316,18.3567,18.7197,3791935.0],["2006-09-20",18.9459,19.4578,18.9221,19.4042,4959824.0],["2006-09-21",19.6185,19.8804,19.5411,19.69,5134994.0],["2006-09-22",19.6126,19.6304,19.1602,19.3328,3529810.0],["2006-09-25",19.3626,19.7435,19.2138,19.5769,2681644.0],["2006-09-26",19.5352,19.7911,19.3626,19.6066,3220712.0],["2006-09-27",19.6126,19.6721,19.1185,19.2078,5656308.0],["2006-09-28",19.1543,19.6483,19.0828,19.6304,5407045.0],["2006-09-29",19.6423,19.7435,19.428,19.4578,2035208.0],["2006-10-02",19.3447,19.5114,19.1185,19.2376,3959136.0],["2006-10-03",19.0888,19.3923,19.0769,19.19,3219734.0],["2006-10-04",19.1364,19.7138,19.1305,19.6662,3541274.0],["2006-10-05",19.5471,19.6483,19.3447,19.5828,2375761.0],["2006-10-06",19.434,19.8804,19.2971,19.8149,2933983.0],["2006-10-09",19.6721,19.9876,19.5054,19.8923,3899022.0],["2006-10-10",19.8507,20.0054,19.7733,19.8507,2865620.0],["2006-10-11",19.6423,20.0352,19.5173,19.7495,3587967.0],["2006-10-12",19.7673,20.0709,19.7435,19.9876,2367793.0],["2006-10-13",19.9399,20.6125,19.934,20.5352,4166180.0],["2006-10-16",20.5352,20.6125,20.3566,20.428,2612582.0],["2006-10-17",20.178,20.5947,20.178,20.4756,7013486.0],["2006-10-18",20.6244,20.9042,20.559,20.8387,5366642.0],["2006-10-19",20.7435,20.8923,20.6244,20.7852,3005560.0],["2006-10-20",20.8149,20.8566,20.6244,20.7852,2711281.0],["2006-10-23",20.8863,21.0828,20.5768,20.7078,2680805.0],["2006-10-24",20.684,20.803,20.5828,20.7911,2522971.0],["2006-10-25",20.7733,20.8625,20.6483,20.8506,2243790.0],["2006-10-26",20.9042,21.1185,20.7733,21.0828,1299441.0],["2006-10-27",21.0828,21.1006,20.7137,20.7613,3304872.0],["2006-10-30",20.7137,20.8804,20.6244,20.7733,1594978.0],["2006-10-31",20.8328,21.3149,20.8149,21.1899,3892591.0],["2006-11-01",21.4154,21.8261,21.1943,21.5355,4555942.0],["2006-11-02",21.4597,21.466,20.9732,21.1059,2871632.0],["2006-11-03",21.1817,21.2954,20.7837,20.8027,3918454.0],["2006-11-06",20.8027,21.5481,20.7837,21.4976,5054189.0],["2006-11-07",21.4849,21.6429,21.2449,21.2449,2615798.0],["2006-11-08",21.0869,21.4028,21.0364,21.2701,2743016.0],["2006-11-09",21.3712,21.6302,21.3586,21.5292,4703152.0],["2006-11-10",21.5291,21.7376,21.4976,21.6934,2835004.0],["2006-11-13",21.6681,22.2051,21.6365,22.1103,5801281.0],["2006-11-14",20.7837,21.1185,20.3731,20.8469,16887980.0],["2006-11-15",20.8469,21.1185,20.7837,20.9353,4859029.0],["2006-11-16",20.9669,21.447,20.8469,21.2575,4576493.0],["2006-11-17",21.1375,21.3775,21.0364,21.3207,3484934.0],["2006-11-20",21.1943,21.466,21.1375,21.3144,3130262.0],["2006-11-21",21.3144,21.3144,21.1312,21.2449,4763126.0],["2006-11-22",21.1943,21.2259,21.0364,21.1122,5975332.0],["2006-11-24",20.9859,21.2891,20.9732,21.2007,1347532.0],["2006-11-27",21.1312,21.1375,20.4994,20.6005,3723573.0],["2006-11-28",20.5942,20.7774,20.4047,20.5942,5114863.0],["2006-11-29",20.5942,20.6258,20.032,20.2404,8453706.0],["2006-11-30",20.2467,20.3099,20.0888,20.1141,6192860.0],["2006-12-01",20.1962,20.2594,20.013,20.1962,3398957.0],["2006-12-04",20.2152,20.689,20.2152,20.6068,4452770.0],["2006-12-05",20.8469,21.3712,20.6889,20.948,5722993.0],["2006-12-06",20.9669,21.049,20.7774,20.8911,2662771.0],["2006-12-07",21.0364,21.2575,20.9416,20.9859,3289774.0],["2006-12-08",20.9732,21.2828,20.8722,21.1185,1995645.0],["2006-12-11",21.068,21.2891,21.0111,21.207,1937628.0],["2006-12-12",21.1627,21.7439,20.9922,21.3902,5897463.0],["2006-12-13",21.3902,21.4786,21.2385,21.3775,3256781.0],["2006-12-14",21.3207,21.6492,21.3207,21.5165,4210776.0],["2006-12-15",21.4913,21.6808,21.4154,21.5292,3609916.0],["2006-12-18",21.5292,21.6681,21.4281,21.5292,1588547.0],["2006-12-19",21.2891,21.6681,21.2638,21.5544,1963631.0],["2006-12-20",21.5734,22.0787,21.5039,21.5102,5934510.0],["2006-12-21",21.4597,21.725,21.3586,21.6365,2922799.0],["2006-12-22",21.5291,21.725,21.2638,21.3017,2403022.0],["2006-12-26",21.2891,21.6808,21.2575,21.605,1315658.0],["2006-12-27",21.725,21.984,21.6871,21.9208,2027659.0],["2006-12-28",21.8071,22.4451,21.8071,22.3377,5178332.0],["2006-12-29",22.2683,22.5462,21.9714,22.0156,2443285.0],["2007-01-03",22.104,22.4136,21.5102,21.6681,3599291.0],["2007-01-04",21.6681,21.8576,21.1375,21.7376,2899033.0],["2007-01-05",21.6681,21.7313,21.4786,21.5355,3741887.0],["2007-01-08",21.466,21.5291,21.2765,21.4597,2176966.0],["2007-01-09",21.5291,21.6808,21.2449,21.4849,1937908.0],["2007-01-10",21.5039,21.5039,21.0806,21.2891,3016045.0],["2007-01-11",21.3712,21.5039,21.068,21.2891,2919443.0],["2007-01-12",21.2701,21.5039,21.188,21.2259,1965448.0],["2007-01-16",21.1691,21.4344,21.0617,21.188,4328907.0],["2007-01-17",21.1185,21.1501,20.6953,20.7648,3723014.0],["2007-01-18",20.6889,20.7142,20.152,20.3731,5071525.0],["2007-01-19",20.4363,20.809,20.4173,20.7205,3501011.0],["2007-01-22",20.6384,20.6763,20.5247,20.5752,4712099.0],["2007-01-23",20.4615,20.7963,20.411,20.6637,3739650.0],["2007-01-24",20.6637,20.8469,20.5058,20.6005,3982063.0],["2007-01-25",20.5879,20.7648,20.2215,20.2531,2600560.0],["2007-01-26",20.2152,20.531,20.2088,20.4489,2507593.0],["2007-01-29",20.3794,20.5057,20.1646,20.2088,2829272.0],["2007-01-30",20.2088,20.2657,20.133,20.2152,2007808.0],["2007-01-31",20.2152,20.2783,20.152,20.2152,3173460.0],["2007-02-01",20.3225,20.531,20.2152,20.3352,3644446.0],["2007-02-02",20.3857,20.392,19.874,19.9688,7517605.0],["2007-02-05",19.9877,20.1394,19.7351,20.1078,3511916.0],["2007-02-06",20.291,20.3226,20.0572,20.2152,3516110.0],["2007-02-07",20.2467,20.6574,20.2467,20.5752,4781440.0],["2007-02-08",20.4994,20.7016,20.392,20.6384,3546446.0],["2007-02-09",20.6321,20.8342,20.5563,20.6321,3297602.0],["2007-02-12",20.6068,20.6953,20.5437,20.5879,2040521.0],["2007-02-13",20.6321,20.8974,20.55,20.8342,3407765.0],["2007-02-14",20.7521,21.0996,20.7521,20.809,4033230.0],["2007-02-15",20.8406,21.5734,20.8216,21.3712,5713486.0],["2007-02-16",21.3017,21.3144,20.5626,20.7016,7886118.0],["2007-02-20",20.5184,20.6574,20.3226,20.5247,5680214.0],["2007-02-21",20.4236,20.8343,20.4047,20.689,5606679.0],["2007-02-22",20.7269,20.9416,20.7269,20.8469,4689451.0],["2007-02-23",21.0111,21.1059,20.7521,21.0174,4423412.0],["2007-02-26",21.0111,21.0743,20.8532,21.0238,4141295.0],["2007-02-27",20.7837,20.8785,19.9941,20.2847,6038381.0],["2007-02-28",20.2846,20.3731,19.9688,20.0572,4254114.0],["2007-03-01",19.6782,20.0004,19.4634,19.8614,4067201.0],["2007-03-02",19.8045,19.9182,19.3876,19.4065,3432789.0],["2007-03-05",19.2044,19.6719,19.116,19.3876,2994236.0],["2007-03-06",19.4824,19.5834,19.2044,19.476,4189107.0],["2007-03-07",19.4571,19.5771,19.3497,19.4445,3562244.0],["2007-03-08",19.5834,20.2025,19.5834,20.0509,6290581.0],["2007-03-09",20.0762,20.2152,19.874,20.0635,5203216.0],["2007-03-12",20.0256,20.3036,20.0067,20.3036,3820594.0],["2007-03-13",20.1141,20.2278,19.9498,20.0067,4176944.0],["2007-03-14",20.0067,20.2594,19.9056,20.2152,4232165.0],["2007-03-15",20.1457,20.2215,19.8677,20.0256,3006119.0],["2007-03-16",20.0193,20.1646,19.9182,20.0572,3005560.0],["2007-03-19",20.2025,20.3289,20.0762,20.1204,1962093.0],["2007-03-20",20.152,20.4805,20.1014,20.2531,3546446.0],["2007-03-21",20.3099,20.3605,20.1394,20.272,3251608.0],["2007-03-22",20.4047,20.7142,20.2152,20.5879,4801990.0],["2007-03-23",20.5121,21.2828,20.5121,20.9859,4695183.0],["2007-03-26",20.8595,21.0617,20.4805,21.0617,4143672.0],["2007-03-27",21.0364,21.3586,20.9543,21.2449,4205743.0],["2007-03-28",21.0238,21.3207,20.9543,21.1501,3550361.0],["2007-03-29",21.327,21.4533,21.1501,21.2954,5008195.0],["2007-03-30",21.2765,21.3838,21.1754,21.2828,3579998.0],["2007-04-02",21.2449,21.4786,21.1564,21.4533,3137112.0],["2007-04-03",21.5165,21.9082,21.4786,21.8261,4456125.0],["2007-04-04",21.9019,22.0029,21.8387,21.9903,3376729.0],["2007-04-05",21.984,22.0787,21.9145,21.9271,3725530.0],["2007-04-09",21.9966,22.2367,21.9524,22.1482,3633961.0],["2007-04-10",21.9966,22.1103,21.9587,22.0535,2723863.0],["2007-04-11",22.0282,22.0787,21.8387,21.8703,3634800.0],["2007-04-12",21.8829,22.0787,21.8071,22.0282,2765524.0],["2007-04-13",22.1735,22.1735,21.6302,21.7755,4574815.0],["2007-04-16",21.7945,22.1167,21.7439,22.0977,2795581.0],["2007-04-17",22.0092,22.6157,21.984,22.4641,5438919.0],["2007-04-18",22.2367,22.521,22.1356,22.4136,4027778.0],["2007-04-19",22.3946,22.5146,22.1925,22.2619,3168008.0],["2007-04-20",22.5462,22.5841,22.2304,22.4136,4468008.0],["2007-04-23",22.3251,22.4894,21.7818,22.363,3096850.0],["2007-04-24",22.4262,22.5083,22.2367,22.3251,2730294.0],["2007-04-25",22.3504,22.4136,22.2177,22.2177,5173439.0],["2007-04-26",22.2935,22.3567,22.123,22.1545,6102689.0],["2007-04-27",22.0156,22.1356,21.864,21.9271,4155555.0],["2007-04-30",21.965,22.0156,21.6997,21.7123,4092226.0],["2007-05-01",21.7818,22.7357,21.7313,22.7357,6170632.0],["2007-05-02",22.6726,23.0958,22.6157,22.9821,4481848.0],["2007-05-03",22.9568,23.1021,22.8684,23.0263,3612013.0],["2007-05-04",23.0263,23.3801,22.9379,23.3738,4257609.0],["2007-05-07",23.3422,23.6012,23.2853,23.5191,3363868.0],["2007-05-08",23.4054,23.6391,23.3611,23.5886,3203936.0],["2007-05-09",23.4306,23.6896,23.3801,23.6517,2682343.0],["2007-05-10",23.3738,23.4812,22.7294,22.7484,4749006.0],["2007-05-11",22.6915,22.9442,22.4136,22.8747,5716142.0],["2007-05-14",23.0326,23.2095,22.5589,22.6852,5061878.0],["2007-05-15",23.5822,24.3024,23.5822,23.8665,11697346.0],["2007-05-16",23.6707,23.9171,23.6075,23.8918,3787462.0],["2007-05-17",23.6201,23.9992,23.6201,23.7718,3485074.0],["2007-05-18",23.7402,24.1445,23.7212,24.0055,3824369.0],["2007-05-21",23.7528,24.3214,23.7528,24.2077,4919702.0],["2007-05-22",24.2266,24.4793,24.1382,24.3466,5547823.0],["2007-05-23",24.5235,24.6183,24.315,24.3719,3648081.0],["2007-05-24",23.9171,24.5425,23.7465,23.8034,4379095.0],["2007-05-25",23.8223,24.3466,23.6896,24.2392,4180859.0],["2007-05-29",24.3214,24.3656,24.0687,24.2077,2971729.0],["2007-05-30",24.0687,24.2582,24.0181,24.1887,2766362.0],["2007-05-31",24.1192,24.214,24.0687,24.1129,3032961.0],["2007-06-01",24.1129,24.2329,23.9108,24.1824,2656759.0],["2007-06-04",24.0055,24.4035,23.9992,24.315,2229950.0],["2007-06-05",24.1382,24.3593,24.1255,24.3024,2744274.0],["2007-06-06",24.1192,24.3214,24.1003,24.2392,2975224.0],["2007-06-07",24.0813,24.2392,23.538,23.538,3567416.0],["2007-06-08",23.5633,23.7212,23.3359,23.7086,3713647.0],["2007-06-11",23.6138,23.955,23.4685,23.8223,2103571.0],["2007-06-12",23.6517,23.8981,23.4369,23.6707,3016884.0],["2007-06-13",23.8918,24.3024,23.8286,24.3024,2802291.0],["2007-06-14",24.2392,24.6246,24.2329,24.5425,2209958.0],["2007-06-15",24.6246,24.6372,24.2582,24.4603,3917196.0],["2007-06-18",24.5109,24.7825,24.4667,24.574,2892462.0],["2007-06-19",24.5172,24.9152,24.5109,24.8331,2306420.0],["2007-06-20",24.8331,24.8899,24.3972,24.473,2708206.0],["2007-06-21",24.473,24.7446,24.2203,24.7257,2449436.0],["2007-06-22",24.5867,24.6625,24.0244,24.4161,3550221.0],["2007-06-25",24.4224,24.6372,24.075,24.3087,3455576.0],["2007-06-26",24.3782,24.4414,24.0118,24.2582,2308098.0],["2007-06-27",24.1192,24.3593,23.9676,24.315,2300549.0],["2007-06-28",24.3214,24.5361,24.0371,24.3087,2670040.0],["2007-06-29",24.4288,24.6246,24.0939,24.2835,2614260.0],["2007-07-02",24.4477,24.8141,24.2898,24.7636,2540306.0],["2007-07-03",24.7636,25.13,24.6435,25.0668,2221841.0],["2007-07-05",25.1931,25.1931,24.7194,24.9973,3547705.0],["2007-07-06",24.9468,25.2058,24.8457,25.1552,2935520.0],["2007-07-09",25.0163,25.2563,25.0163,25.1931,2467889.0],["2007-07-10",25.1868,25.2247,24.9531,25.0794,3061900.0],["2007-07-11",24.9531,25.2058,24.9531,25.1995,2538488.0],["2007-07-12",25.2058,25.5216,25.111,25.5216,3922928.0],["2007-07-13",25.389,25.4142,25.2058,25.2437,3641371.0],["2007-07-16",25.0984,25.269,25.0858,25.1679,1977471.0],["2007-07-17",24.9784,25.2058,24.9278,25.1426,3799904.0],["2007-07-18",24.8836,25.1047,24.7446,25.0289,2861846.0],["2007-07-19",25.1363,25.3005,25.0226,25.1931,2842833.0],["2007-07-20",25.1931,25.1931,24.871,24.8773,3164932.0],["2007-07-23",25.2689,25.4395,24.8773,25.1616,3477665.0],["2007-07-24",25.2689,25.5343,24.6688,24.7573,2915948.0],["2007-07-25",25.1426,25.1426,24.4793,24.732,3018142.0],["2007-07-26",24.8899,24.8899,23.936,24.2835,5172181.0],["2007-07-27",24.1634,24.3782,23.7781,23.7781,4499743.0],["2007-07-30",23.6707,24.0876,23.538,24.0624,3879730.0],["2007-07-31",24.1634,24.4098,23.9423,24.1003,4769836.0],["2007-08-01",24.0371,24.5046,23.8918,24.1066,7229058.0],["2007-08-02",24.6246,24.6372,24.0308,24.3972,3915239.0],["2007-08-03",24.4477,24.5551,23.9929,23.9929,5330993.0],["2007-08-06",24.1698,24.2013,23.7402,24.2013,3780332.0],["2007-08-07",23.8792,24.4414,23.8476,24.195,4139059.0],["2007-08-08",24.195,24.4098,23.9613,24.3087,4381332.0],["2007-08-09",24.574,24.871,22.4767,22.6726,7472310.0],["2007-08-10",23.1211,23.1211,22.2872,22.5841,4841973.0],["2007-08-13",22.742,23.4306,22.742,22.9505,4556501.0],["2007-08-14",22.6157,23.4369,22.6157,22.9505,4101732.0],["2007-08-15",19.8614,20.8911,19.6782,20.4615,11039307.0],["2007-08-16",20.4047,20.8342,20.0762,20.7079,9505841.0],["2007-08-17",20.7521,22.1103,20.6195,21.3712,7606099.0],["2007-08-20",21.3017,21.4091,20.9101,21.2259,4957308.0],["2007-08-21",21.1627,21.5039,21.068,21.4407,3034639.0],["2007-08-22",21.5544,21.7881,21.4028,21.7187,2837940.0],["2007-08-23",21.7945,21.9966,21.567,21.8829,2991580.0],["2007-08-24",21.9145,22.2746,21.8071,22.2367,2320960.0],["2007-08-27",22.1861,22.3251,22.0282,22.1988,2493193.0],["2007-08-28",22.0787,22.2493,21.8576,21.9019,4307657.0],["2007-08-29",22.0977,22.502,22.0661,22.502,2640682.0],["2007-08-30",22.4135,22.8368,22.2493,22.6347,2500882.0],["2007-08-31",22.9316,23.0832,22.7863,22.9947,3166889.0],["2007-09-04",23.1148,23.1716,22.7484,23.0326,2215411.0],["2007-09-05",22.8115,22.8684,22.6536,22.8431,2916927.0],["2007-09-06",22.7484,23.1085,22.641,23.1085,2125519.0],["2007-09-07",22.7989,23.0326,22.7736,22.9189,2858630.0],["2007-09-10",23.0137,23.0579,22.5904,22.8052,2804248.0],["2007-09-11",22.8684,23.0579,22.7547,22.9379,3054910.0],["2007-09-12",22.8242,23.0579,22.7357,22.9253,2526046.0],["2007-09-13",23.0137,23.0579,22.881,22.9568,1909948.0],["2007-09-14",22.8874,23.1148,22.7231,22.8431,2444263.0],["2007-09-17",22.7294,22.9,22.5968,22.761,1395763.0],["2007-09-18",22.8305,23.6265,22.8305,23.5001,2753081.0],["2007-09-19",23.5317,23.7086,23.4054,23.538,3213862.0],["2007-09-20",23.4433,23.538,23.2853,23.3864,2166900.0],["2007-09-21",23.4496,23.6265,23.1274,23.3169,4433338.0],["2007-09-24",23.2285,23.3801,22.9631,23.0958,2374223.0],["2007-09-25",22.9947,23.3485,22.9695,23.2285,2174729.0],["2007-09-26",23.4685,23.4685,23.2158,23.3296,2745392.0],["2007-09-27",23.3738,23.5064,23.2285,23.3611,2657878.0],["2007-09-28",23.3106,23.4749,23.1337,23.298,3169406.0],["2007-10-01",23.3548,23.6896,23.3106,23.3801,5086903.0],["2007-10-02",23.3106,23.5317,23.3106,23.3738,2910916.0],["2007-10-03",23.3359,23.4054,23.0137,23.2664,1886741.0],["2007-10-04",23.2917,23.5822,23.2853,23.5001,2786074.0],["2007-10-05",23.6265,23.9613,23.5949,23.8728,2162706.0],["2007-10-08",23.8349,23.9992,23.7718,23.936,1396602.0],["2007-10-09",23.9486,24.1255,23.9234,24.1066,1835854.0],["2007-10-10",24.0497,24.1255,23.8097,23.9234,1658587.0],["2007-10-11",23.9992,24.1571,23.5001,23.557,2441887.0],["2007-10-12",23.6138,23.8855,23.4812,23.7591,1222551.0],["2007-10-15",23.9486,24.4161,23.7591,24.1192,2944048.0],["2007-10-16",24.3656,24.8394,24.0434,24.195,3666535.0],["2007-10-17",24.353,24.5425,23.9866,24.2392,3214841.0],["2007-10-18",24.2898,24.3845,24.0308,24.2771,969373.0],["2007-10-19",24.2645,24.2645,23.5128,23.5633,2484526.0],["2007-10-22",23.3169,23.4306,22.8494,23.1211,1901979.0],["2007-10-23",23.3359,23.6138,23.1843,23.5822,1994946.0],["2007-10-24",23.418,23.5759,23.0074,23.3106,3712948.0],["2007-10-25",23.3738,23.4559,22.7421,22.8937,2125240.0],["2007-10-26",23.1274,23.3738,22.3883,22.761,1818379.0],["2007-10-29",22.8937,23.0516,22.6726,22.761,2029337.0],["2007-10-30",22.6662,22.8558,22.4072,22.6536,1676761.0],["2007-10-31",22.8305,23.3043,22.641,23.279,2400646.0],["2007-11-01",23.1653,23.4117,22.8873,22.9063,2688494.0],["2007-11-02",22.9632,23.2095,22.6283,22.7547,1835714.0],["2007-11-05",22.4325,22.7357,22.2051,22.5462,2982353.0],["2007-11-06",22.5968,22.9,22.3567,22.8242,3101463.0],["2007-11-07",22.5083,22.8494,22.1293,22.1672,2974944.0],["2007-11-08",22.2746,22.2746,21.5607,22.0977,3324304.0],["2007-11-09",21.7629,21.7945,21.0238,21.0933,4467728.0],["2007-11-12",20.7648,21.4597,20.7648,21.1691,3924885.0],["2007-11-13",21.3017,21.4849,21.0869,21.4218,2565190.0],["2007-11-14",21.5102,21.7882,21.3459,21.605,2569524.0],["2007-11-15",21.2954,22.0787,21.2006,21.2891,3405668.0],["2007-11-16",22.104,23.3485,22.0661,23.1969,8877440.0],["2007-11-19",23.0074,23.2348,22.5715,22.6157,4901528.0],["2007-11-20",22.6094,23.3232,22.6094,23.0642,3978568.0],["2007-11-21",22.9189,23.4433,22.7168,23.1843,3251888.0],["2007-11-23",23.2917,23.3864,23.0958,23.3169,1195709.0],["2007-11-26",23.2727,23.7339,23.0832,23.0832,3260416.0],["2007-11-27",23.039,23.4749,22.9947,23.2664,3491924.0],["2007-11-28",23.3927,24.0497,23.279,23.9739,3202119.0],["2007-11-29",23.9423,24.0939,23.6454,23.6707,4316465.0],["2007-11-30",23.9992,24.0055,23.7402,23.8981,2632015.0],["2007-12-03",23.677,24.1255,23.677,23.8476,2021368.0],["2007-12-04",23.7528,24.0939,23.6454,23.677,4236639.0],["2007-12-05",23.955,24.1255,23.7023,23.9044,2817669.0],["2007-12-06",23.8981,24.1255,23.6833,23.9739,3259996.0],["2007-12-07",23.9676,24.1571,23.8476,24.0118,1711432.0],["2007-12-10",24.0308,24.1129,23.8792,23.936,2036886.0],["2007-12-11",23.9234,23.936,23.02,23.039,3479063.0],["2007-12-12",23.7275,24.1066,23.1021,23.4306,3051974.0],["2007-12-13",23.2664,23.5001,23.1021,23.3485,2762867.0],["2007-12-14",23.1211,23.3485,22.9063,22.9379,2840317.0],["2007-12-17",22.7926,23.0326,22.3504,22.3883,2982773.0],["2007-12-18",22.5083,22.7357,22.0977,22.1798,2798656.0],["2007-12-19",22.1798,22.5904,22.1672,22.4262,3035617.0],["2007-12-20",22.502,23.0516,22.502,23.0074,2766502.0],["2007-12-21",23.2159,23.5886,23.1211,23.4938,3690161.0],["2007-12-24",23.4306,23.557,23.2853,23.3611,1075062.0],["2007-12-26",23.2474,23.696,23.2474,23.6707,1954124.0],["2007-12-27",23.557,23.7086,23.4622,23.4622,2628520.0],["2007-12-28",23.4243,23.696,23.4243,23.6833,3284321.0],["2007-12-31",23.5633,23.5949,23.1274,23.2095,2844790.0],["2008-01-02",23.1653,23.2474,22.8179,22.9316,2598742.0],["2008-01-03",22.9316,22.9631,22.6599,22.7041,2789569.0],["2008-01-04",22.4767,22.6473,21.9335,21.965,4939274.0],["2008-01-07",22.3251,22.6662,22.1419,22.3251,4901108.0],["2008-01-08",22.3377,22.5841,22.2051,22.2935,5680773.0],["2008-01-09",22.0408,22.5589,21.9334,22.3504,5362728.0],["2008-01-10",22.2998,23.5317,22.1988,23.3548,6191602.0],["2008-01-11",23.1843,23.6328,22.7294,22.7421,4102012.0],["2008-01-14",23.8981,23.8981,22.8684,23.1464,2758673.0],["2008-01-15",22.7736,22.9568,22.5273,22.7357,3874837.0],["2008-01-16",22.5841,22.9189,22.1103,22.5336,5652953.0],["2008-01-17",22.5525,22.8242,22.2304,22.3314,5145059.0],["2008-01-18",22.2114,22.2114,20.9101,21.2638,9815777.0],["2008-01-22",20.1962,20.929,19.7477,20.7458,6898990.0],["2008-01-23",20.0193,21.2006,19.8677,21.1185,6727595.0],["2008-01-24",21.1438,21.4912,21.0238,21.2259,4278579.0],["2008-01-25",21.5102,21.5102,20.8469,20.9669,3833036.0],["2008-01-28",20.9543,21.2006,20.7142,21.1754,3319551.0],["2008-01-29",21.2259,21.2575,20.948,21.1501,2429584.0],["2008-01-30",21.1375,22.0535,20.948,21.5923,3739231.0],["2008-01-31",21.2133,21.5607,21.0554,21.3902,8476214.0],["2008-02-01",21.4786,21.8955,21.3333,21.7692,8779160.0],["2008-02-04",21.725,22.0219,21.6934,21.7692,2543521.0],["2008-02-05",21.3523,21.8513,21.207,21.2196,4682182.0],["2008-02-06",21.4786,21.8387,21.1754,21.2449,4677708.0],["2008-02-07",21.0869,21.1627,20.3415,20.4805,7715282.0],["2008-02-08",20.3352,20.4173,20.0951,20.2152,7679773.0],["2008-02-11",20.2152,20.2152,19.9498,20.1267,6432058.0],["2008-02-12",20.2152,20.4047,20.0825,20.1204,5405786.0],["2008-02-13",20.2467,20.948,20.1646,20.6447,8414562.0],["2008-02-14",20.6447,20.7395,19.615,19.9246,9346329.0],["2008-02-15",19.8424,19.9246,19.2549,19.3623,5134854.0],["2008-02-19",19.5455,19.6466,19.375,19.5392,5457093.0],["2008-02-20",19.3371,19.9688,19.3181,19.9183,4819885.0],["2008-02-21",19.9498,20.1962,19.874,19.9688,5573127.0],["2008-02-22",19.8551,19.9498,19.4445,19.8424,3111109.0],["2008-02-25",19.8488,20.0825,19.7098,19.8993,4274525.0],["2008-02-26",19.8424,20.1583,19.735,20.133,9127542.0],["2008-02-27",20.0509,20.4931,19.9941,20.2341,2893860.0],["2008-02-28",20.0383,20.1583,19.6845,19.9941,3526175.0],["2008-02-29",19.754,19.8551,19.2739,19.3371,4958426.0],["2008-03-03",19.3497,19.4824,19.1412,19.4192,2831649.0],["2008-03-04",19.2044,19.4129,18.9201,19.2739,4606550.0],["2008-03-05",19.1855,19.4508,19.0528,19.3307,3761738.0],["2008-03-06",19.2739,19.3939,19.0149,19.0402,2954254.0],["2008-03-07",18.9264,19.3623,18.838,18.9959,4018831.0],["2008-03-10",18.958,19.0528,18.6295,18.6611,3436004.0],["2008-03-11",19.0465,19.2107,18.6043,19.1665,4285849.0],["2008-03-12",19.1728,19.7666,19.0465,19.2233,3995484.0],["2008-03-13",18.9328,19.3497,18.7559,19.2676,4423691.0],["2008-03-14",19.3686,19.3686,18.5411,18.7243,4064825.0],["2008-03-17",18.2442,18.9454,18.2442,18.7432,4426627.0],["2008-03-18",18.9517,19.2613,18.6295,19.2486,3676600.0],["2008-03-19",19.3055,19.476,18.5411,18.5411,3349748.0],["2008-03-20",18.6548,18.7811,18.3326,18.7369,6058233.0],["2008-03-24",18.7811,19.3118,18.699,19.1728,2460760.0],["2008-03-25",19.1412,19.2549,18.9643,19.1539,1994387.0],["2008-03-26",19.0781,19.1096,18.8885,18.9454,2459641.0],["2008-03-27",18.9517,18.977,18.4527,18.459,3697151.0],["2008-03-28",18.5158,18.7875,18.5095,18.6864,4468707.0],["2008-03-31",18.6422,18.8949,18.5095,18.8443,3144382.0],["2008-04-01",18.8949,19.5708,18.8949,19.5139,3152490.0],["2008-04-02",19.5708,19.9941,19.5076,19.7287,3447887.0],["2008-04-03",19.5708,20.0256,19.5708,19.8803,2482149.0],["2008-04-04",19.874,20.1962,19.7793,20.032,1992709.0],["2008-04-07",20.0383,20.2088,19.9119,19.9435,1860039.0],["2008-04-08",19.7919,19.9435,19.6908,19.9056,2227573.0],["2008-04-09",19.874,19.9562,19.4192,19.6213,2126638.0],["2008-04-10",19.5834,19.7414,19.4381,19.5455,3267545.0],["2008-04-11",19.4192,19.4571,18.9517,19.0338,2567427.0],["2008-04-14",19.0338,19.3371,18.8822,19.1096,1849414.0],["2008-04-15",19.1728,19.2423,18.1873,18.4147,6553125.0],["2008-04-16",18.5348,19.3307,18.5348,19.2044,4029875.0],["2008-04-17",19.2739,19.3876,18.8759,19.0086,2748608.0],["2008-04-18",19.3497,19.773,19.2928,19.5645,3037574.0],["2008-04-21",19.4066,19.5771,19.1918,19.3687,2514862.0],["2008-04-22",19.2549,19.3371,18.9264,19.0465,2113776.0],["2008-04-23",19.0402,19.7035,19.0338,19.6087,3240284.0],["2008-04-24",19.6024,20.0572,19.4887,19.8614,3332832.0],["2008-04-25",19.9246,20.0825,19.5519,19.9183,2904485.0],["2008-04-28",19.9625,20.013,19.3307,19.3687,3524917.0],["2008-04-29",19.3055,19.5582,19.1791,19.3055,4065943.0],["2008-04-30",19.3623,19.4255,18.958,19.0844,4500861.0],["2008-05-01",19.0781,19.6782,18.8822,19.6466,4509529.0],["2008-05-02",19.7982,20.2973,19.7919,20.2594,5002603.0],["2008-05-05",20.2973,20.2973,19.8488,19.9751,2163545.0],["2008-05-06",19.8045,20.2215,19.634,20.1014,2374363.0],["2008-05-07",20.0888,20.3162,20.013,20.0572,2819347.0],["2008-05-08",20.3415,20.3731,19.874,20.2025,2193742.0],["2008-05-09",19.9498,20.3036,19.8424,20.152,3817658.0],["2008-05-12",20.2657,20.4679,20.1078,20.4489,4555103.0],["2008-05-13",20.4615,20.5247,20.2278,20.3605,2373664.0],["2008-05-14",20.4994,21.0048,20.3605,20.55,4093624.0],["2008-05-15",21.586,22.5841,21.5039,22.3251,12392152.0],["2008-05-16",22.3693,22.3693,21.8576,22.1672,4595226.0],["2008-05-19",22.0156,23.2853,21.9524,22.8937,6808120.0],["2008-05-20",22.7357,22.7357,22.1166,22.502,3842123.0],["2008-05-21",22.502,22.9695,22.4451,22.5525,3468857.0],["2008-05-22",22.5399,22.9063,22.4767,22.7547,3048339.0],["2008-05-23",22.6599,22.8494,22.5083,22.6978,3326821.0],["2008-05-27",22.5589,23.0579,22.5146,23.0074,4152619.0],["2008-05-28",23.02,23.4306,22.8684,23.3422,4287806.0],["2008-05-29",23.3296,23.5633,23.0579,23.4559,3906991.0],["2008-05-30",23.4812,23.6896,23.2853,23.6201,3587548.0],["2008-06-02",23.3296,23.5443,23.1274,23.3106,4762427.0],["2008-06-03",23.4243,23.6581,23.1337,23.298,3541833.0],["2008-06-04",23.279,23.6012,23.1085,23.3675,4756415.0],["2008-06-05",23.4054,23.8476,23.3232,23.7844,2896516.0],["2008-06-06",23.5886,23.6138,23.0074,23.0642,3546307.0],["2008-06-09",23.1337,23.4054,22.8937,23.3232,3726229.0],["2008-06-10",22.9758,23.3169,22.9568,23.2158,2406098.0],["2008-06-11",22.8305,23.2664,22.8305,22.9,2636628.0],["2008-06-12",22.9758,23.677,22.9758,23.3043,3489268.0],["2008-06-13",23.3422,23.5696,23.1211,23.5696,3037854.0],["2008-06-16",23.3738,23.8349,23.0705,23.5949,6624842.0],["2008-06-17",23.677,23.8665,23.2538,23.6328,4748866.0],["2008-06-18",23.4369,23.7402,23.3675,23.6138,3694774.0],["2008-06-19",23.6454,24.0055,23.5443,23.9423,3623756.0],["2008-06-20",23.7149,23.8602,23.3738,23.7339,6029574.0],["2008-06-23",23.7907,23.8855,23.4054,23.4243,4274665.0],["2008-06-24",23.3296,23.4054,22.8558,23.14,4052383.0],["2008-06-25",22.6789,23.5507,22.6789,23.3359,3563642.0],["2008-06-26",23.1021,23.14,22.4451,22.5525,3817239.0],["2008-06-27",22.4894,22.7231,22.3504,22.483,5015325.0],["2008-06-30",22.5525,22.7357,22.3314,22.4515,4145070.0],["2008-07-01",22.1356,22.5968,22.0661,22.4704,4520713.0],["2008-07-02",22.5083,22.7863,22.2872,22.3377,3692677.0],["2008-07-03",22.4451,22.5462,21.8576,21.9398,5404388.0],["2008-07-07",21.9903,22.5589,21.8134,22.1545,5731800.0],["2008-07-08",22.1166,22.7547,22.0787,22.6978,4678966.0],["2008-07-09",22.8115,22.8494,22.1672,22.1672,2905743.0],["2008-07-10",22.243,22.4199,22.0219,22.3441,3423702.0],["2008-07-11",22.1293,22.8368,21.8829,22.5462,3382601.0],["2008-07-14",22.7736,22.7736,22.123,22.1988,2879740.0],["2008-07-15",21.9461,22.2683,21.8261,22.0029,4336876.0],["2008-07-16",21.9208,22.3883,21.9019,22.1861,4138779.0],["2008-07-17",21.7313,22.3062,21.7313,22.1988,4302625.0],["2008-07-18",22.2114,22.5146,21.9271,22.4704,3765373.0],["2008-07-21",22.5968,22.5968,22.1672,22.3188,1989354.0],["2008-07-22",22.1166,22.2114,21.8261,22.1925,3671987.0],["2008-07-23",22.2619,22.7989,22.1925,22.7421,3923487.0],["2008-07-24",22.6599,22.8368,22.4262,22.5462,3712669.0],["2008-07-25",22.6347,22.9189,22.6094,22.8747,3517228.0],["2008-07-28",22.8558,23.0011,22.6283,22.6347,3265868.0],["2008-07-29",22.4136,22.9947,22.4136,22.8242,2749027.0],["2008-07-30",22.8937,23.3232,22.8052,23.1906,2364577.0],["2008-07-31",23.0642,23.159,22.7547,22.78,2710023.0],["2008-08-01",22.8305,22.9126,22.2746,22.6536,3477944.0],["2008-08-04",22.5841,22.7231,22.2998,22.3251,2370868.0],["2008-08-05",22.5525,22.9063,22.4199,22.7989,3424121.0],["2008-08-06",22.6726,23.1527,22.5715,23.1464,2653823.0],["2008-08-07",23.02,23.3422,22.9126,22.9253,2711561.0],["2008-08-08",22.8937,23.5317,22.8747,23.3738,3462706.0],["2008-08-11",23.4306,23.5317,23.1843,23.3738,2640263.0],["2008-08-12",23.2158,23.4117,23.1969,23.3548,3034219.0],["2008-08-13",23.2411,23.418,22.6789,23.0895,2913991.0],["2008-08-14",22.8747,23.1653,22.5083,22.8558,4355189.0],["2008-08-15",23.1843,23.2474,22.7421,22.9758,3658566.0],["2008-08-18",22.9947,22.9947,22.4641,22.6031,4201829.0],["2008-08-19",22.5146,22.5904,22.1798,22.2683,3299140.0],["2008-08-20",22.2809,22.3188,21.8071,21.984,2776708.0],["2008-08-21",21.6808,22.0092,21.6744,21.8766,2916088.0],["2008-08-22",21.9461,22.3946,21.9461,22.3504,2253856.0],["2008-08-25",22.1798,22.3441,21.9398,21.9713,2628520.0],["2008-08-26",21.8892,22.0093,21.6808,21.9271,2327251.0],["2008-08-27",21.9082,22.2177,21.4344,21.9461,2197796.0],["2008-08-28",22.0472,22.4325,21.984,22.4325,1959577.0],["2008-08-29",22.2872,22.3062,21.8703,21.9587,2331584.0],["2008-09-02",22.1672,22.5525,21.6618,21.7881,2876665.0],["2008-09-03",21.6997,21.7945,21.0743,21.3586,3855265.0],["2008-09-04",21.1754,21.1817,20.3036,20.3289,3656609.0],["2008-09-05",20.2152,20.7963,20.0572,20.7142,3217357.0],["2008-09-08",21.0869,21.1754,20.5752,20.8279,3046102.0],["2008-09-09",20.948,20.948,20.2531,20.2531,2611883.0],["2008-09-10",20.411,20.4994,20.0888,20.1457,3605162.0],["2008-09-11",19.8993,20.2152,19.6529,20.1773,3710432.0],["2008-09-12",20.0699,20.2783,19.9309,20.2467,3064835.0],["2008-09-15",19.8045,20.1267,19.4571,19.476,3088042.0],["2008-09-16",19.2549,19.893,18.6485,19.7224,4133467.0],["2008-09-17",19.3244,19.4002,18.699,18.7938,5352942.0],["2008-09-18",18.9517,19.8677,18.5727,19.8172,5227402.0],["2008-09-19",20.2215,20.8469,20.0509,20.79,4986247.0],["2008-09-22",20.7079,20.7079,19.5961,19.6592,3885881.0],["2008-09-23",19.754,19.9435,19.2928,19.495,4292140.0],["2008-09-24",19.4381,19.6213,19.1539,19.4192,4206442.0],["2008-09-25",19.5329,19.6277,19.3055,19.4445,6592549.0],["2008-09-26",19.4445,19.5771,19.0402,19.5392,6307077.0],["2008-09-29",19.1854,19.3244,18.0926,18.3642,7237726.0],["2008-09-30",18.5664,19.0149,18.1494,18.7369,5803517.0],["2008-10-01",18.4337,18.9012,18.2126,18.7432,3648500.0],["2008-10-02",18.5221,18.5727,17.7135,17.7767,4544199.0],["2008-10-03",17.9915,18.5032,17.8651,17.8651,4509249.0],["2008-10-06",17.5619,17.5619,16.2416,17.0502,6326369.0],["2008-10-07",17.2208,17.3724,15.831,15.8626,5406346.0],["2008-10-08",15.5088,16.4185,15.3888,15.7805,4655200.0],["2008-10-09",15.7931,16.2353,14.3591,14.378,6478891.0],["2008-10-10",13.7653,14.9403,13.0451,14.2011,8203045.0],["2008-10-13",14.8013,16.1721,14.5296,16.1721,4143952.0],["2008-10-14",16.747,17.3661,15.1487,15.5467,5027068.0],["2008-10-15",15.3635,15.4014,13.879,13.9927,4259846.0],["2008-10-16",13.9548,14.7255,12.9946,14.6686,5273116.0],["2008-10-17",14.4475,14.9403,13.9358,14.2833,2902248.0],["2008-10-20",14.4412,15.0666,14.1127,15.0666,2529681.0],["2008-10-21",14.795,15.1235,14.2896,14.3591,3114325.0],["2008-10-22",14.2833,14.2833,12.9756,13.4178,4337994.0],["2008-10-23",13.4936,13.5315,12.4765,13.0893,6420595.0],["2008-10-24",12.2049,12.8682,11.9396,12.4765,4753759.0],["2008-10-27",12.287,12.5713,11.8448,11.9522,4399786.0],["2008-10-28",12.2049,13.361,11.9712,13.361,4767320.0],["2008-10-29",13.4368,14.1506,13.0261,13.4557,5064674.0],["2008-10-30",13.8916,14.3022,13.7463,14.2327,3457114.0],["2008-10-31",13.9864,14.6434,13.7716,14.018,5943038.0],["2008-11-03",13.98,14.6623,13.9232,14.5296,3130541.0],["2008-11-04",14.8329,15.8373,14.8076,15.5657,4493731.0],["2008-11-05",15.3003,15.5467,14.6813,14.6939,3003044.0],["2008-11-06",14.5296,14.7634,13.462,13.5378,4442145.0],["2008-11-07",13.5757,14.1632,13.4304,13.7968,3836531.0],["2008-11-10",14.0243,14.3464,13.4999,13.7147,3302495.0],["2008-11-11",13.5757,13.7084,12.9756,13.2283,3041349.0],["2008-11-12",12.9819,13.0135,12.1417,12.2365,3580837.0],["2008-11-13",12.2049,13.3294,11.4026,13.2472,5505044.0],["2008-11-14",12.9693,14.138,12.4576,13.1083,6379913.0],["2008-11-17",12.5081,12.6787,11.8132,12.0786,6550189.0],["2008-11-18",12.148,12.2997,11.4974,12.0028,4217207.0],["2008-11-19",11.9333,12.2365,11.1373,11.1436,3697570.0],["2008-11-20",10.7077,11.2573,10.1707,10.2339,4679945.0],["2008-11-21",10.455,10.9478,9.9686,10.9225,4383988.0],["2008-11-24",11.0552,12.1354,10.853,11.7564,4996312.0],["2008-11-25",12.2554,12.2554,11.4342,11.7185,6343565.0],["2008-11-26",11.3773,11.8448,11.1436,11.8069,4566567.0],["2008-11-28",11.7564,11.9143,11.6427,11.8954,1329218.0],["2008-12-01",11.6363,11.6363,10.8909,10.9035,3850232.0],["2008-12-02",11.0741,11.371,10.7077,11.1436,4166040.0],["2008-12-03",10.8783,11.5669,10.733,11.4974,4350576.0],["2008-12-04",11.2889,11.6174,10.8909,11.0615,3465223.0],["2008-12-05",10.9667,11.0425,10.3413,10.9035,6708163.0],["2008-12-08",11.1626,11.4089,10.7772,10.8909,7818035.0],["2008-12-09",10.7456,11.4405,10.5371,11.3268,13113520.0],["2008-12-10",11.39,11.5163,10.9541,11.4911,12064181.0],["2008-12-11",11.2573,11.6363,11.1626,11.4531,8373461.0],["2008-12-12",11.0552,11.1373,10.5119,10.9857,8582881.0],["2008-12-15",10.992,11.0552,10.2592,10.4108,6224735.0],["2008-12-16",10.3666,10.714,10.196,10.3097,9241479.0],["2008-12-17",10.2339,10.4234,10.0949,10.316,12498959.0],["2008-12-18",10.3792,10.5624,10.1518,10.2845,15649072.0],["2008-12-19",10.2718,10.6193,10.1834,10.2845,20688722.0],["2008-12-22",10.2971,10.2971,9.7854,9.9875,5734316.0],["2008-12-23",10.1265,10.1328,9.697,9.8675,4218046.0],["2008-12-24",9.8549,9.937,9.7791,9.8423,1300140.0],["2008-12-26",9.8549,9.9307,9.7159,9.7601,4221121.0],["2008-12-29",9.7664,9.7728,9.3242,9.4695,4997570.0],["2008-12-30",9.539,9.5643,9.4,9.4,10153534.0],["2008-12-31",9.4253,10.0002,9.4253,9.8738,6415003.0],["2009-01-02",9.8549,10.2971,9.798,10.2592,4236220.0],["2009-01-05",10.1834,10.7962,10.1076,10.6066,7171321.0],["2009-01-06",10.8025,11.8195,10.6698,11.4531,11834210.0],["2009-01-07",11.2763,11.6616,11.1752,11.5163,9974171.0],["2009-01-08",11.4721,11.6743,11.2447,11.5921,6242909.0],["2009-01-09",11.5669,11.9585,11.3837,11.6995,6917024.0],["2009-01-12",11.9143,12.0786,11.6048,11.6995,8631392.0],["2009-01-13",11.4974,12.2302,11.4974,12.0407,9102238.0],["2009-01-14",11.6237,11.8132,11.3963,11.6553,9148792.0],["2009-01-15",11.6679,12.2175,11.4911,12.0786,9169901.0],["2009-01-16",12.2997,12.6218,11.9269,12.3249,7181945.0],["2009-01-20",12.6408,12.6597,11.6553,11.7185,7537457.0],["2009-01-21",11.8827,12.1986,11.7374,12.167,5641629.0],["2009-01-22",11.9459,12.1228,11.6553,11.9396,5811905.0],["2009-01-23",11.7311,12.0343,11.3773,11.7753,6208099.0],["2009-01-26",11.8069,12.2302,11.7501,11.9459,5797925.0],["2009-01-27",11.9459,12.0596,11.5605,11.8132,6613658.0],["2009-01-28",11.9522,12.2365,11.8322,11.9775,7473149.0],["2009-01-29",11.8638,11.908,11.6427,11.7311,4583623.0],["2009-01-30",11.7753,11.8827,11.3458,11.4216,4270890.0],["2009-02-02",11.2384,11.5163,11.2257,11.39,5330714.0],["2009-02-03",11.39,11.5605,11.2131,11.5037,4807163.0],["2009-02-04",11.5353,11.9712,11.4974,11.6743,3865051.0],["2009-02-05",11.5163,12.2302,11.2952,12.2049,8703808.0],["2009-02-06",12.0596,12.4386,12.0596,12.1923,4277321.0],["2009-02-09",12.0912,12.2618,11.8069,12.028,4673234.0],["2009-02-10",11.9585,12.0533,11.4595,11.5353,5272277.0],["2009-02-11",11.6869,11.7185,11.4342,11.6048,4383709.0],["2009-02-12",11.4279,11.769,11.3458,11.769,6192161.0],["2009-02-13",11.7311,11.9964,11.6048,11.6679,4232585.0],["2009-02-17",11.1626,11.3584,10.8972,11.1499,7469794.0],["2009-02-18",10.1076,10.8783,10.0255,10.1392,14968246.0],["2009-02-19",10.1708,10.2276,9.7917,9.8296,7898281.0],["2009-02-20",9.678,9.7601,9.4569,9.5896,7148953.0],["2009-02-23",9.6843,9.7538,8.9894,9.021,6631553.0],["2009-02-24",9.1221,9.5011,9.04,9.419,5293108.0],["2009-02-25",9.2358,9.4253,9.0337,9.2611,6565427.0],["2009-02-26",9.3748,9.4506,8.9326,8.9768,6687752.0],["2009-02-27",8.781,9.0021,8.7178,8.762,5494420.0],["2009-03-02",8.5914,8.6546,7.966,8.0103,5994904.0],["2009-03-03",8.1429,8.2503,7.846,8.0103,7055147.0],["2009-03-04",8.1619,8.5662,8.0418,8.4082,5427595.0],["2009-03-05",8.1998,8.3577,7.9029,7.9218,9678214.0],["2009-03-06",7.8713,8.2693,7.5933,7.9913,6800571.0],["2009-03-09",7.8965,8.1998,7.8018,7.8586,6017551.0],["2009-03-10",8.0292,8.5093,7.9787,8.484,6584300.0],["2009-03-11",8.5662,8.8189,8.4588,8.5472,5358254.0],["2009-03-12",8.503,8.7746,8.2503,8.7241,5116680.0],["2009-03-13",8.7494,8.9326,8.7115,8.8378,3648500.0],["2009-03-16",8.9326,9.0021,8.6925,8.6925,3028348.0],["2009-03-17",8.781,9.1095,8.6546,9.1095,3554695.0],["2009-03-18",9.1284,9.438,9.0273,9.1789,5001904.0],["2009-03-19",9.2232,9.4316,9.1284,9.3116,3904474.0],["2009-03-20",9.3179,9.4443,9.0273,9.1158,5937026.0],["2009-03-23",9.4759,10.0381,9.4759,10.0381,6473299.0],["2009-03-24",9.8928,10.1455,9.8738,9.9749,3801022.0],["2009-03-25",10.1076,10.3792,9.817,10.0823,4095301.0],["2009-03-26",10.1392,10.853,9.9876,10.8277,8359201.0],["2009-03-27",10.6066,10.714,10.2402,10.2402,4496527.0],["2009-03-30",9.9939,10.0191,9.5643,9.7222,5550759.0],["2009-03-31",9.8044,9.9181,9.6464,9.7096,6620788.0],["2009-04-01",9.5517,10.1897,9.4885,10.1076,5530768.0],["2009-04-02",10.354,10.594,10.2213,10.3097,5987774.0],["2009-04-03",9.9181,10.4866,9.9181,10.3982,4024842.0],["2009-04-06",10.3034,10.3097,9.9433,10.0949,4691688.0],["2009-04-07",9.8991,9.9433,9.7222,9.8549,4978138.0],["2009-04-08",9.7601,10.3287,9.7601,10.2339,4806883.0],["2009-04-09",10.3792,10.8214,10.3792,10.7393,4545178.0],["2009-04-13",10.6193,10.7204,10.4929,10.5372,4369449.0],["2009-04-14",10.5245,10.594,10.3603,10.4361,3114185.0],["2009-04-15",10.3729,10.5182,10.1771,10.335,3482138.0],["2009-04-16",10.4361,10.733,10.1771,10.6256,8019208.0],["2009-04-17",10.6319,10.8593,10.5119,10.7456,4154576.0],["2009-04-20",10.714,10.7456,10.2023,10.3729,6736682.0],["2009-04-21",10.4234,10.6319,10.3097,10.4866,4251458.0],["2009-04-22",10.3792,10.8846,10.3287,10.5877,3967524.0],["2009-04-23",10.5751,10.5751,10.1392,10.3603,5264169.0],["2009-04-24",10.4361,10.7835,10.2402,10.6761,3901818.0],["2009-04-27",10.5371,10.872,10.5371,10.6888,4380913.0],["2009-04-28",10.5624,10.9288,10.3919,10.7646,4938854.0],["2009-04-29",10.872,11.4911,10.8088,11.39,5516508.0],["2009-04-30",11.4342,11.9648,11.4342,11.5353,4977998.0],["2009-05-01",11.5037,12.0027,11.4847,11.8827,4039241.0],["2009-05-04",11.8827,12.2681,11.8448,12.2681,3885042.0],["2009-05-05",12.2302,12.2554,11.7311,11.8322,4895656.0],["2009-05-06",11.9775,12.1859,11.8575,12.148,4313529.0],["2009-05-07",12.2239,12.2302,11.7437,11.8575,3590903.0],["2009-05-08",11.9775,12.2618,11.9269,12.2175,3597893.0],["2009-05-11",12.047,12.1101,11.7311,11.9017,2973686.0],["2009-05-12",11.9143,12.1101,11.8006,11.9964,3025412.0],["2009-05-13",11.7943,11.9269,11.2763,11.4026,4229929.0],["2009-05-14",11.3458,11.6679,10.9541,11.5795,4686236.0],["2009-05-15",11.3837,11.5037,10.9036,11.1499,7322864.0],["2009-05-18",11.131,11.2889,10.9288,11.2889,3707216.0],["2009-05-19",11.2952,11.7122,10.973,11.6048,4224616.0],["2009-05-20",11.7185,12.0027,11.6364,11.7753,3662341.0],["2009-05-21",11.51,11.6174,11.0488,11.1689,4439908.0],["2009-05-22",11.2194,11.3079,11.0236,11.1752,3602926.0],["2009-05-26",11.1562,11.4279,10.992,11.4026,3461588.0],["2009-05-27",11.4279,11.5605,11.2636,11.3015,3757824.0],["2009-05-28",11.4342,11.4974,11.0552,11.3584,3126627.0],["2009-05-29",11.4026,11.5163,11.2257,11.5163,2769298.0],["2009-06-01",11.649,12.1354,11.649,11.9269,5764513.0],["2009-06-02",11.9206,12.5081,11.8954,12.3502,5233693.0],["2009-06-03",12.3123,12.3818,12.1038,12.2112,5618143.0],["2009-06-04",12.2491,12.7735,12.2491,12.6597,4408174.0],["2009-06-05",12.7545,12.8493,12.4765,12.5713,3230359.0],["2009-06-08",12.4702,12.5903,12.1038,12.4071,3000527.0],["2009-06-09",12.4829,12.5397,12.2997,12.4576,4124100.0],["2009-06-10",12.5839,12.6155,12.0975,12.287,3781730.0],["2009-06-11",12.306,12.6976,12.2681,12.4576,4628638.0],["2009-06-12",12.426,12.426,11.9648,12.2302,3673525.0],["2009-06-15",12.0849,12.1038,11.6869,11.9333,3293408.0],["2009-06-16",11.9459,12.0722,11.6932,11.7311,4170653.0],["2009-06-17",11.7816,11.8385,11.5732,11.6111,4365395.0],["2009-06-18",11.5858,11.9396,11.4784,11.8259,3287816.0],["2009-06-19",12.0091,12.0659,11.8132,11.9333,6732628.0],["2009-06-22",11.8511,11.9143,11.5858,11.6237,4045952.0],["2009-06-23",11.6806,11.8069,11.5984,11.7185,3580138.0],["2009-06-24",11.8069,12.0533,11.7816,12.0091,5450802.0],["2009-06-25",11.9775,12.6787,11.9206,12.6092,7063675.0],["2009-06-26",12.565,12.9187,12.4955,12.8745,4788569.0],["2009-06-29",12.9124,12.9503,12.7103,12.9061,3079794.0],["2009-06-30",12.9251,12.9882,12.6218,12.8303,5433047.0],["2009-07-01",12.8682,13.2346,12.7798,13.0261,4742715.0],["2009-07-02",12.7608,12.7608,12.1859,12.4576,6138898.0],["2009-07-06",12.4323,12.4323,12.1796,12.3502,3513593.0],["2009-07-07",12.3565,12.4386,11.9712,11.9964,3558889.0],["2009-07-08",12.0027,12.1038,11.6869,11.8827,4603894.0],["2009-07-09",11.9143,12.0154,11.8006,11.9269,4342607.0],["2009-07-10",11.8638,12.0533,11.8259,11.9775,3415594.0],["2009-07-13",11.9901,12.2554,11.8448,12.2491,3290333.0],["2009-07-14",12.1607,12.3818,12.1607,12.3123,2331864.0],["2009-07-15",12.4323,13.0704,12.3376,12.9882,4383988.0],["2009-07-16",12.9377,13.2093,12.9187,13.1588,4075869.0],["2009-07-17",13.1651,13.2725,12.9756,13.2409,2873869.0],["2009-07-20",13.3483,13.7084,13.2978,13.62,3101603.0],["2009-07-21",13.7021,13.8032,13.5568,13.5694,5834273.0],["2009-07-22",13.5442,13.6515,13.342,13.5821,6473439.0],["2009-07-23",13.5442,14.0685,13.481,13.9737,5450243.0],["2009-07-24",13.7968,14.0811,13.7842,14.0685,3534144.0],["2009-07-27",13.7021,14.4981,13.7021,14.3149,7331531.0],["2009-07-28",14.2391,15.0919,14.2391,14.7128,8908615.0],["2009-07-29",14.6813,14.7697,14.1822,14.2959,6997130.0],["2009-07-30",14.4538,14.915,14.4475,14.6307,5819455.0],["2009-07-31",14.656,14.8645,14.5044,14.6686,3542113.0],["2009-08-03",14.915,15.1677,14.8329,15.1298,3866029.0],["2009-08-04",15.0666,15.3825,14.9719,15.2688,3824229.0],["2009-08-05",15.3067,15.4141,14.8076,14.8645,3551339.0],["2009-08-06",14.8518,14.9529,14.6181,14.7002,5083967.0],["2009-08-07",14.9403,15.0603,14.8392,14.9908,3289774.0],["2009-08-10",14.9529,15.0856,14.7823,15.054,3605162.0],["2009-08-11",14.9782,15.2309,14.8329,15.0919,4760330.0],["2009-08-12",15.1361,15.6162,15.1045,15.4014,4757254.0],["2009-08-13",15.5025,15.6667,15.3888,15.5341,3019960.0],["2009-08-14",15.5214,15.6225,14.9908,15.1866,4312970.0],["2009-08-17",15.0856,15.1045,14.7065,14.8834,5681192.0],["2009-08-18",15.4899,16.4248,15.2624,16.0521,18696992.0],["2009-08-19",15.8879,16.0395,15.7805,15.951,7608895.0],["2009-08-20",15.8815,16.0647,15.8689,15.9952,4521412.0],["2009-08-21",16.1721,16.1784,15.9321,16.1405,4859308.0],["2009-08-24",16.1974,16.2606,16.0016,16.109,3110270.0],["2009-08-25",16.109,16.2353,15.9384,16.0079,4318702.0],["2009-08-26",16.071,16.1974,15.8878,16.0963,4660233.0],["2009-08-27",16.109,16.1532,15.9384,16.1342,9810745.0],["2009-08-28",16.2164,16.4564,16.1911,16.3174,5549361.0],["2009-08-31",16.0774,16.2606,15.9889,16.2227,7138887.0],["2009-09-01",16.1153,16.6333,16.0963,16.3301,9285935.0],["2009-09-02",16.4059,16.4059,15.7678,15.9321,9033177.0],["2009-09-03",16.09,16.1342,15.7931,15.9763,6482526.0],["2009-09-04",16.0268,16.3743,15.8879,16.3364,4551469.0],["2009-09-08",16.3364,16.6901,16.3048,16.6838,5757803.0],["2009-09-09",16.6206,17.1766,16.5259,17.1513,5139747.0],["2009-09-10",17.1071,17.6125,17.0186,17.5998,6009722.0],["2009-09-11",17.6125,17.7893,17.5303,17.7199,6138338.0],["2009-09-14",17.5998,17.802,17.4608,17.7514,4913131.0],["2009-09-15",17.4672,17.9283,17.4672,17.8904,4638704.0],["2009-09-16",17.8967,18.1747,17.8967,18.0862,4520014.0],["2009-09-17",18.061,18.2063,17.802,17.9978,5478762.0],["2009-09-18",18.1242,18.1494,17.5746,17.922,6202507.0],["2009-09-21",18.1494,18.56,18.0799,18.2,7854943.0],["2009-09-22",18.2947,18.2947,17.9346,18.0231,6613658.0],["2009-09-23",18.061,18.2126,17.783,17.8588,6227810.0],["2009-09-24",17.9283,17.9725,17.4229,17.5809,4159190.0],["2009-09-25",17.543,17.5872,17.3598,17.4229,5157502.0],["2009-09-28",17.4924,17.8336,17.3661,17.6188,2935940.0],["2009-09-29",17.5619,17.7704,17.5051,17.6251,4369449.0],["2009-09-30",17.6883,17.7325,17.3787,17.5809,6334058.0],["2009-10-01",16.8228,17.2587,16.6207,16.8102,7631123.0],["2009-10-02",16.6838,16.7217,16.3932,16.6206,4997011.0],["2009-10-05",16.608,17.0439,16.5575,16.9428,4461298.0],["2009-10-06",17.1639,17.3535,17.006,17.1955,4036585.0],["2009-10-07",17.1008,17.1829,16.987,17.1197,2222261.0],["2009-10-08",17.3724,17.5303,17.2524,17.3092,4704969.0],["2009-10-09",17.3029,17.3977,17.284,17.3535,2916647.0],["2009-10-12",17.4293,17.5051,17.265,17.3471,2649350.0],["2009-10-13",17.3155,17.3914,17.1513,17.2397,1988935.0],["2009-10-14",17.4861,17.5177,17.3534,17.4293,3873299.0],["2009-10-15",17.3661,17.4798,17.3092,17.4482,3953125.0],["2009-10-16",17.3219,17.3661,17.0186,17.1892,4231327.0],["2009-10-19",17.2713,17.404,17.1008,17.3092,2850103.0],["2009-10-20",17.2524,17.2966,16.6522,16.7217,5498614.0],["2009-10-21",16.7344,17.2208,16.6901,16.9807,6195237.0],["2009-10-22",17.1197,17.1197,16.6396,16.9744,3867287.0],["2009-10-23",17.1829,17.1829,16.4501,16.5512,3930197.0],["2009-10-26",16.5448,16.867,16.2227,16.2416,4062169.0],["2009-10-27",16.2353,16.4564,16.1342,16.2543,4801990.0],["2009-10-28",16.1469,16.2416,15.9194,15.9952,5502248.0],["2009-10-29",16.1026,16.368,16.0142,16.2543,3485773.0],["2009-10-30",16.2416,16.3048,15.5467,15.6288,7608335.0],["2009-11-02",15.6288,15.9826,15.5973,15.8373,5675600.0],["2009-11-03",15.8057,15.9131,15.6352,15.812,3225885.0],["2009-11-04",15.8815,16.1595,15.7931,15.8247,4399226.0],["2009-11-05",15.9952,16.5448,15.9826,16.5069,3690720.0],["2009-11-06",16.728,16.728,16.3869,16.5322,3416013.0],["2009-11-09",16.6965,17.0313,16.6459,17.0313,2661512.0],["2009-11-10",17.0629,17.1829,16.9239,17.0565,3696731.0],["2009-11-11",17.2587,17.3471,17.0692,17.3471,4522250.0],["2009-11-12",17.4482,17.4924,17.2334,17.3282,4887688.0],["2009-11-13",17.6693,18.2505,17.5303,18.0736,8756233.0],["2009-11-16",17.8462,18.6358,17.7514,18.5537,6200969.0],["2009-11-17",18.3516,18.7685,18.3516,18.718,4435435.0],["2009-11-18",18.6295,18.6358,18.4084,18.6106,3923906.0],["2009-11-19",18.3768,18.5474,18.1115,18.4021,3094473.0],["2009-11-20",18.2821,18.3516,18.1115,18.2631,2765244.0],["2009-11-23",18.5221,18.6548,18.3832,18.4969,2347382.0],["2009-11-24",18.5221,18.5221,18.2442,18.4716,2167319.0],["2009-11-25",18.4463,18.6611,18.4463,18.6611,2104689.0],["2009-11-27",17.9788,18.3768,17.6946,18.2252,1289655.0],["2009-11-30",18.181,18.2884,18.042,18.2695,3572170.0],["2009-12-01",18.3832,18.6295,18.3705,18.5979,3171503.0],["2009-12-02",18.6358,18.7559,18.5411,18.6295,3675901.0],["2009-12-03",18.6359,18.9896,18.6359,18.7622,5010013.0],["2009-12-04",18.9517,19.2549,18.6043,18.8633,4944726.0],["2009-12-07",18.7496,18.9454,18.7369,18.8759,4039521.0],["2009-12-08",18.6737,18.8064,18.459,18.6927,2677729.0],["2009-12-09",18.6611,18.6611,18.3074,18.4779,4349597.0],["2009-12-10",18.6043,18.9138,18.56,18.7559,2565889.0],["2009-12-11",18.7938,18.8759,18.6737,18.7243,1967825.0],["2009-12-14",18.819,18.9517,18.7748,18.9328,1865212.0],["2009-12-15",18.8696,19.0023,18.7622,18.8885,2617056.0],["2009-12-16",18.9517,19.0022,18.7432,18.8064,2867018.0],["2009-12-17",18.6043,18.8001,18.5348,18.5979,2699119.0],["2009-12-18",18.6611,18.8443,18.4653,18.5727,4618293.0],["2009-12-21",18.699,18.9138,18.5095,18.8949,4401743.0],["2009-12-22",18.8949,19.1539,18.838,19.0654,3469696.0],["2009-12-23",19.0781,19.2044,19.0465,19.1412,3101323.0],["2009-12-24",19.1223,19.1981,19.0781,19.1602,1058006.0],["2009-12-28",19.1602,19.2297,19.097,19.2044,2347661.0],["2009-12-29",19.2107,19.2486,19.0907,19.1602,4343866.0],["2009-12-30",19.0212,19.735,18.9012,19.6466,5585010.0],["2009-12-31",19.6087,20.0699,19.5392,19.6277,5224606.0],["2010-01-04",19.8298,19.9814,19.6656,19.773,3815561.0],["2010-01-05",19.7161,19.7224,19.4318,19.5582,4186031.0],["2010-01-06",19.4887,19.5834,19.4318,19.4887,3243779.0],["2010-01-07",19.4445,19.4697,19.2676,19.4634,3095172.0],["2010-01-08",19.356,19.4887,19.2044,19.4571,3733918.0],["2010-01-11",19.5076,19.615,19.375,19.4697,4781579.0],["2010-01-12",19.3055,19.3623,19.0907,19.236,2871073.0],["2010-01-13",19.2486,19.4445,18.9833,19.3876,3418949.0],["2010-01-14",19.3244,19.7351,19.2676,19.6782,6163782.0],["2010-01-15",19.7224,19.8109,19.1602,19.2233,4626681.0],["2010-01-19",19.1791,19.476,19.1728,19.4571,3563642.0],["2010-01-20",19.2865,19.375,19.0717,19.3497,4589075.0],["2010-01-21",19.5834,19.6529,19.0654,19.2802,6081440.0],["2010-01-22",19.1728,19.1728,18.3768,18.4274,4263061.0],["2010-01-25",18.5853,18.7306,18.4653,18.6043,3608518.0],["2010-01-26",18.5537,18.6358,18.3074,18.5032,2696882.0],["2010-01-27",18.4463,18.5032,18.1494,18.4274,4362179.0],["2010-01-28",18.4021,18.5537,17.9978,18.1242,4937177.0],["2010-01-29",18.2758,18.4274,17.6377,17.7072,5923046.0],["2010-02-01",17.7893,18.5221,17.7704,18.4021,5585429.0],["2010-02-02",18.459,18.6927,18.3768,18.6358,5884741.0],["2010-02-03",18.5664,18.8822,18.5474,18.6611,6085634.0],["2010-02-04",18.5095,18.6043,18.2821,18.3642,6632392.0],["2010-02-05",18.2631,18.4842,17.802,18.4274,9546662.0],["2010-02-08",18.4526,18.7496,18.4021,18.4463,6924154.0],["2010-02-09",18.6548,18.7748,18.4337,18.579,5150651.0],["2010-02-10",18.6106,18.6295,18.2442,18.4779,3255523.0],["2010-02-11",18.4779,18.7053,18.1747,18.5474,6982451.0],["2010-02-12",19.3623,19.4192,18.6801,18.9391,11457868.0],["2010-02-16",19.1033,19.1665,18.9328,19.1096,6559556.0],["2010-02-17",19.1791,19.4192,19.0338,19.3497,4891183.0],["2010-02-18",19.3118,19.5834,19.2297,19.5708,3313959.0],["2010-02-19",19.4824,19.754,19.3434,19.7098,4186171.0],["2010-02-22",19.7666,19.7666,19.4887,19.6782,4038123.0],["2010-02-23",19.6403,19.6845,19.2865,19.4887,4366373.0],["2010-02-24",19.5645,19.7351,19.495,19.7287,3945855.0],["2010-02-25",19.4824,19.6656,19.097,19.6403,4778504.0],["2010-02-26",19.6908,19.9119,19.5708,19.874,4678127.0],["2010-03-01",19.8551,20.2973,19.8551,20.272,4723562.0],["2010-03-02",20.2152,20.5563,20.1204,20.4426,6018250.0],["2010-03-03",20.4805,20.5563,20.4047,20.4931,6419616.0],["2010-03-04",20.5058,20.5058,20.1141,20.3794,6100173.0],["2010-03-05",20.7395,21.0048,20.6131,20.948,7695291.0],["2010-03-08",20.9164,20.9416,20.7332,20.8469,7017820.0],["2010-03-09",20.8027,21.0553,20.7648,21.0174,7083386.0],["2010-03-10",20.9732,21.3207,20.9037,21.2638,4696721.0],["2010-03-11",21.0869,21.2259,21.0048,21.2133,3942360.0],["2010-03-12",21.2386,21.3333,21.0554,21.1122,4015755.0],["2010-03-15",21.049,21.1627,20.8721,21.0427,3619282.0],["2010-03-16",21.0933,21.2133,20.9859,21.1122,3285999.0],["2010-03-17",21.1248,21.2512,21.049,21.0869,3926003.0],["2010-03-18",21.0364,21.2133,20.948,21.1375,4494710.0],["2010-03-19",21.1122,21.2638,20.929,21.1122,5882504.0],["2010-03-22",21.0111,21.3712,20.9037,21.3017,3946694.0],["2010-03-23",21.3396,21.6113,21.2638,21.5481,5195807.0],["2010-03-24",21.466,21.5481,21.3902,21.4154,3791516.0],["2010-03-25",21.5418,21.9524,21.5228,21.8261,6941350.0],["2010-03-26",21.8892,21.9208,21.5481,21.6744,4705808.0],["2010-03-29",21.6744,21.9208,21.6555,21.7313,5377687.0],["2010-03-30",21.7692,21.9208,21.7629,21.8703,5980364.0],["2010-03-31",21.826,21.845,21.6618,21.725,5293387.0],["2010-04-01",21.8197,22.0282,21.6365,21.8261,3105098.0],["2010-04-05",21.8513,22.0093,21.8197,21.9966,3731961.0],["2010-04-06",21.8829,21.9145,21.7439,21.8324,3499054.0],["2010-04-07",21.7755,21.8261,21.5607,21.6618,3269503.0],["2010-04-08",21.5418,21.5734,21.1943,21.4723,4199872.0],["2010-04-09",21.5039,21.6239,21.3965,21.6239,3908668.0],["2010-04-12",21.6113,21.6871,21.5039,21.6113,4134585.0],["2010-04-13",21.5734,21.6239,21.4028,21.4154,3616486.0],["2010-04-14",21.4407,21.8576,21.4407,21.7376,11638210.0],["2010-04-15",21.7629,22.6852,21.6176,22.5083,12788624.0],["2010-04-16",22.4515,22.6789,22.1546,22.2809,8066180.0],["2010-04-19",22.3251,22.3883,21.8892,22.2114,4006388.0],["2010-04-20",22.3504,23.039,22.3504,22.9253,6989860.0],["2010-04-21",22.8558,22.9884,22.6094,22.8242,3142424.0],["2010-04-22",22.6157,23.0453,22.2809,23.02,4662050.0],["2010-04-23",22.9884,23.1716,22.8052,23.1464,3653673.0],["2010-04-26",23.1653,23.3675,23.039,23.2601,3953544.0],["2010-04-27",23.1211,23.3485,22.8242,22.881,6097377.0],["2010-04-28",23.039,23.279,22.9947,23.1464,4384408.0],["2010-04-29",23.3296,23.6265,23.2853,23.5191,3237349.0],["2010-04-30",23.5317,23.6454,22.8873,22.9063,4195678.0],["2010-05-03",23.0579,23.3043,22.9758,23.2285,2599162.0],["2010-05-04",22.9695,22.9695,22.1861,22.3377,4539446.0],["2010-05-05",22.0598,22.3062,21.7629,21.9587,4609905.0],["2010-05-06",21.8071,21.9966,19.3687,21.0238,9026606.0],["2010-05-07",20.9037,21.0238,19.8993,20.133,11155061.0],["2010-05-10",20.9606,21.6176,20.8406,21.5986,5671826.0],["2010-05-11",21.2765,21.8071,21.1438,21.5228,4720207.0],["2010-05-12",21.5797,22.104,21.5607,21.9903,3972836.0],["2010-05-13",22.0029,22.2935,21.7502,21.9713,6149942.0],["2010-05-14",21.725,21.9271,21.1248,21.3902,4725659.0],["2010-05-17",21.4912,21.7945,21.2196,21.5986,5824767.0],["2010-05-18",21.4786,21.5102,20.1078,20.2594,16516531.0],["2010-05-19",20.2215,20.6889,20.2152,20.5879,7204174.0],["2010-05-20",20.0446,20.1773,19.5834,19.6087,6588634.0],["2010-05-21",19.1539,20.0825,19.0654,19.7982,8263858.0],["2010-05-24",19.7351,19.9751,19.5708,19.8361,5286956.0],["2010-05-25",19.2676,19.7414,18.9328,19.735,5348189.0],["2010-05-26",19.9056,20.3731,19.8172,19.893,5328896.0],["2010-05-27",20.3478,20.7079,20.2847,20.689,3739091.0],["2010-05-28",20.6953,20.7521,20.3162,20.4426,3430692.0],["2010-06-01",20.272,20.4489,19.8488,19.8867,3883085.0],["2010-06-02",20.0256,20.3541,19.7477,20.3541,3572170.0],["2010-06-03",20.4299,20.5626,20.1836,20.4678,3770965.0],["2010-06-04",19.9688,20.032,19.0844,19.1665,6045931.0],["2010-06-07",19.2865,19.3876,18.9959,19.0149,5700625.0],["2010-06-08",19.0654,19.1855,18.5158,18.8506,8392054.0],["2010-06-09",18.9391,19.2486,18.5727,18.6485,6052082.0],["2010-06-10",18.9643,19.2549,18.8064,19.236,4699657.0],["2010-06-11",18.9833,19.4445,18.9833,19.4129,2706528.0],["2010-06-14",19.6719,20.2152,19.5582,19.874,5820992.0],["2010-06-15",20.0888,20.3541,19.9309,20.3415,3576503.0],["2010-06-16",20.2088,20.7079,20.0825,20.6131,4280816.0],["2010-06-17",20.7205,20.7205,20.2278,20.5121,3175138.0],["2010-06-18",20.5626,20.809,20.4679,20.6005,3728326.0],["2010-06-21",20.8848,21.0806,20.3541,20.4868,4096000.0],["2010-06-22",20.4742,20.7964,20.2089,20.2278,2854856.0],["2010-06-23",20.2657,20.4236,19.8867,20.1962,3223229.0],["2010-06-24",20.0446,20.1646,19.356,19.4318,5806453.0],["2010-06-25",19.5329,19.6024,19.2297,19.3876,5359792.0],["2010-06-28",19.3497,19.495,19.1349,19.3181,3104399.0],["2010-06-29",18.9707,19.0717,18.3137,18.4526,6626240.0],["2010-06-30",18.4211,18.6295,17.8904,17.9599,5267804.0],["2010-07-01",18.0041,18.0736,17.3345,17.8651,6993495.0],["2010-07-02",17.9157,17.9346,17.4293,17.5556,4633951.0],["2010-07-06",17.9094,18.0483,17.3913,17.5303,5281924.0],["2010-07-07",17.5556,18.0926,17.5114,18.0483,4614518.0],["2010-07-08",18.1747,18.2884,17.9283,18.2,5118078.0],["2010-07-09",18.2442,18.2884,17.9725,18.0989,3316615.0],["2010-07-12",18.0104,18.1431,17.7072,17.8146,5240123.0],["2010-07-13",17.9852,18.2884,17.9536,18.1621,5721874.0],["2010-07-14",18.0799,18.4779,18.0547,18.1242,5884462.0],["2010-07-15",18.0799,18.1494,17.7704,17.941,5779052.0],["2010-07-16",17.8146,17.8715,17.0376,17.0755,8874364.0],["2010-07-19",17.2397,17.5051,17.1008,17.3977,7919530.0],["2010-07-20",17.0755,17.404,16.8923,17.385,6096818.0],["2010-07-21",17.4861,17.8146,17.3155,17.4229,6225154.0],["2010-07-22",17.6567,18.2379,17.6567,18.1431,5102001.0],["2010-07-23",18.042,18.579,17.9725,18.5095,5194129.0],["2010-07-26",18.459,18.7432,18.3895,18.7243,2971729.0],["2010-07-27",18.7812,18.7812,18.2,18.2379,4670858.0],["2010-07-28",18.1873,18.4906,18.1557,18.181,4355749.0],["2010-07-29",18.301,18.4148,17.5493,17.783,6163223.0],["2010-07-30",17.5493,17.7957,17.4735,17.644,5164771.0],["2010-08-02",17.9094,18.301,17.8146,18.2063,4052383.0],["2010-08-03",18.0736,18.1494,17.5619,17.5872,5927800.0],["2010-08-04",17.5998,17.9094,17.5303,17.8715,3288935.0],["2010-08-05",17.7072,18.0863,17.663,17.9789,2891483.0],["2010-08-06",17.802,18.1621,17.7325,18.1494,4722164.0],["2010-08-09",18.2694,18.8696,18.2379,18.838,5157222.0],["2010-08-10",18.5979,18.7496,18.4021,18.6106,4874407.0],["2010-08-11",18.2315,18.2568,17.6756,17.8272,3952426.0],["2010-08-12",17.4672,17.5493,17.3155,17.3914,4552867.0],["2010-08-13",17.3029,17.5935,17.2461,17.2776,3420906.0],["2010-08-16",17.126,17.4861,17.0565,17.1576,4635908.0],["2010-08-17",18.1621,18.6548,17.9536,18.4969,10206518.0],["2010-08-18",18.5285,18.7369,18.3642,18.5979,4255512.0],["2010-08-19",18.4779,18.4842,17.8272,18.0294,4729853.0],["2010-08-20",17.8525,18.1052,17.682,18.042,4716712.0],["2010-08-23",18.1557,18.1873,17.6377,17.663,4365674.0],["2010-08-24",17.385,17.4798,17.1134,17.284,4102850.0],["2010-08-25",17.145,17.5809,16.8544,17.4924,6108701.0],["2010-08-26",17.6125,17.7704,17.3661,17.3787,4125778.0],["2010-08-27",17.4924,17.7199,17.0755,17.663,4677708.0],["2010-08-30",17.543,17.802,17.4861,17.4861,3624874.0],["2010-08-31",17.4166,17.4356,16.8986,17.0376,7467417.0],["2010-09-01",17.3408,17.9725,17.3282,17.8715,5088580.0],["2010-09-02",17.9852,18.4779,17.9094,18.4526,3802979.0],["2010-09-03",18.6295,18.9454,18.6295,18.857,3164932.0],["2010-09-07",18.7559,18.7685,18.2884,18.3137,3085805.0],["2010-09-08",18.3705,18.4716,18.1873,18.2189,3923627.0],["2010-09-09",18.4779,18.5664,18.2694,18.2758,2937198.0],["2010-09-10",18.2884,18.4337,18.1431,18.2631,2481031.0],["2010-09-13",18.4653,18.6106,18.2884,18.4021,4135424.0],["2010-09-14",18.3326,18.5474,18.0989,18.4274,3676740.0],["2010-09-15",18.4147,18.7053,18.1621,18.579,5233972.0],["2010-09-16",18.5348,19.0781,18.4842,18.977,6245285.0],["2010-09-17",19.1539,19.5392,19.0844,19.2992,6663148.0],["2010-09-20",19.4445,19.6719,19.3118,19.6024,5145479.0],["2010-09-21",19.5708,19.773,19.4508,19.6782,4078525.0],["2010-09-22",19.5708,19.7982,19.4255,19.4318,5396560.0],["2010-09-23",19.2613,19.5266,19.1728,19.3055,3913841.0],["2010-09-24",19.5645,20.3162,19.5645,20.272,5083967.0],["2010-09-27",20.2594,20.3036,20.013,20.2152,3866868.0],["2010-09-28",20.1899,20.4931,20.032,20.4299,3996742.0],["2010-09-29",20.2783,20.6321,20.2783,20.5816,4729015.0],["2010-09-30",20.7016,21.188,20.6195,21.0806,8493689.0],["2010-10-01",21.2828,21.6555,21.0933,21.308,8238554.0],["2010-10-04",21.2006,21.2322,20.4552,20.5879,6835801.0],["2010-10-05",20.8153,21.0933,20.7585,20.8722,5904733.0],["2010-10-06",20.8595,20.9227,20.3984,20.6384,4522250.0],["2010-10-07",20.8027,21.1754,20.7458,20.9732,5224606.0],["2010-10-08",20.9795,21.4281,20.8406,21.3523,4003033.0],["2010-10-11",21.3333,21.4597,21.1943,21.3207,2680246.0],["2010-10-12",21.2322,21.4281,21.0301,21.2765,4812196.0],["2010-10-13",21.447,21.7818,21.4154,21.6744,4471503.0],["2010-10-14",21.6555,21.6997,21.4976,21.6239,4072514.0],["2010-10-15",21.8576,21.9461,21.5291,21.7818,3888817.0],["2010-10-18",21.7882,21.965,21.5607,21.8955,2889666.0],["2010-10-19",21.5607,21.7692,21.2006,21.4912,5580676.0],["2010-10-20",21.567,22.0156,21.5355,21.8955,3486612.0],["2010-10-21",21.9777,22.1103,21.7439,21.9524,4276622.0],["2010-10-22",21.9461,22.0598,21.8071,21.9524,3521422.0],["2010-10-25",22.1293,22.2114,21.9524,22.0472,3706098.0],["2010-10-26",21.8766,22.1103,21.7313,21.984,4473740.0],["2010-10-27",21.7818,21.9587,21.586,21.8513,2316206.0],["2010-10-28",22.1925,22.3188,21.7439,22.0598,3349608.0],["2010-10-29",21.9966,22.1166,21.8703,21.984,2703592.0],["2010-11-01",22.0724,22.1861,21.7187,21.9524,2885472.0],["2010-11-02",22.0977,22.2304,21.9714,22.1482,2930068.0],["2010-11-03",22.224,22.2872,21.8324,22.1798,3352823.0],["2010-11-04",22.4262,22.7673,22.3693,22.7357,3856663.0],["2010-11-05",22.7231,22.9947,22.6473,22.9821,3263212.0],["2010-11-08",22.8368,22.9821,22.641,22.8558,2605732.0],["2010-11-09",22.8558,22.8558,22.2619,22.4136,4461158.0],["2010-11-10",22.4009,22.5273,22.0408,22.2746,4641220.0],["2010-11-11",21.984,22.6157,21.7818,22.5715,5294925.0],["2010-11-12",22.6789,23.7212,22.4325,22.9695,9890570.0],["2010-11-15",23.0832,23.1337,22.5968,22.8684,6752060.0],["2010-11-16",22.622,22.6473,21.984,22.1356,6894796.0],["2010-11-17",22.1103,22.3314,22.0093,22.243,3886440.0],["2010-11-18",22.5146,22.9947,22.4388,22.8873,4135144.0],["2010-11-19",22.8494,23.039,22.6031,23.0326,2985289.0],["2010-11-22",22.8368,23.1021,22.6157,22.9189,3195828.0],["2010-11-23",22.6536,22.6536,22.1861,22.382,3200302.0],["2010-11-24",22.502,23.0137,22.4515,22.9568,3026530.0],["2010-11-26",22.7168,23.02,22.5968,22.9632,1094634.0],["2010-11-29",22.7105,22.7484,22.3062,22.521,4813034.0],["2010-11-30",22.2556,22.363,22.104,22.123,6086612.0],["2010-12-01",22.521,22.8368,22.4957,22.8179,5770804.0],["2010-12-02",22.7294,23.2727,22.6726,23.1969,4237338.0],["2010-12-03",23.0579,23.7465,23.0453,23.677,4565449.0],["2010-12-06",23.5633,23.6265,23.4054,23.4559,2309216.0],["2010-12-07",23.7465,23.9297,23.6896,23.7402,5754727.0],["2010-12-08",23.7465,23.8539,23.4622,23.7907,4697140.0],["2010-12-09",23.9107,24.0434,23.8602,24.0371,4770395.0],["2010-12-10",24.0055,24.5741,24.0055,24.3466,7753308.0],["2010-12-13",24.3466,24.6941,24.214,24.4477,6566406.0],["2010-12-14",24.5109,24.7825,24.4982,24.574,4478074.0],["2010-12-15",24.6435,24.7573,24.2961,24.3087,4601797.0],["2010-12-16",24.3909,25.1237,24.3087,25.1047,6021885.0],["2010-12-17",25.1173,25.8943,25.0099,25.6101,9358631.0],["2010-12-20",25.3321,25.6922,24.9278,25.6669,5625133.0],["2010-12-21",25.6796,25.9386,25.5974,25.7933,5054189.0],["2010-12-22",25.6859,25.9386,25.5153,25.9386,3849533.0],["2010-12-23",25.8438,26.1028,25.8438,25.9449,2290483.0],["2010-12-27",25.8312,26.5703,25.8312,26.4819,5207969.0],["2010-12-28",26.4882,26.5829,26.147,26.2229,4221960.0],["2010-12-29",26.2418,26.545,26.2229,26.3366,2677030.0],["2010-12-30",26.305,26.4376,26.1849,26.2734,2217228.0],["2010-12-31",26.1723,26.3429,26.0523,26.1723,2050726.0],["2011-01-03",26.2544,26.6208,26.1597,26.4566,4994075.0],["2011-01-04",26.5261,26.5956,26.0144,26.2102,5017282.0],["2011-01-05",26.0649,26.3618,25.9007,26.1534,4519035.0],["2011-01-06",26.1344,26.4313,26.0333,26.2039,4699097.0],["2011-01-07",26.2292,26.406,25.9259,26.2923,3810948.0],["2011-01-10",26.1597,26.9872,26.0902,26.6714,4397968.0],["2011-01-11",26.8609,27.36,26.7725,27.1262,4635069.0],["2011-01-12",27.2905,27.4231,27.1389,27.2462,3443554.0],["2011-01-13",27.0883,27.3094,27.082,27.1452,2343747.0],["2011-01-14",27.0315,27.3979,27.0125,27.3284,3097549.0],["2011-01-18",27.3979,28.0801,27.3663,28.0169,4168277.0],["2011-01-19",27.9348,27.979,26.703,26.804,6341747.0],["2011-01-20",26.5008,26.8988,26.1913,26.7156,6814970.0],["2011-01-21",26.8483,27.3284,26.5514,26.6019,4200431.0],["2011-01-24",26.6461,27.0315,26.5766,27.0188,2890365.0],["2011-01-25",27.0188,27.4926,26.7093,26.9683,4379654.0],["2011-01-26",27.0504,27.1452,26.5577,26.8925,5490505.0],["2011-01-27",27.0188,27.221,26.7661,26.8167,4459201.0],["2011-01-28",26.8483,26.8609,25.8249,25.888,5074460.0],["2011-01-31",26.0333,26.425,25.8312,26.425,5160018.0],["2011-02-01",26.5766,26.9746,26.4882,26.564,4736843.0],["2011-02-02",26.3745,26.4755,25.787,26.046,5551178.0],["2011-02-03",25.8565,26.0144,25.4142,25.8944,4924874.0],["2011-02-04",25.9702,27.2462,25.8628,27.1578,7265126.0],["2011-02-07",27.4484,28.2191,27.3979,28.0738,6388720.0],["2011-02-08",28.2065,28.2444,27.6884,27.9032,5220971.0],["2011-02-09",27.8022,27.9032,27.2652,27.4358,5283601.0],["2011-02-10",27.3031,27.8022,26.8925,27.7958,4579568.0],["2011-02-11",27.6505,28.5223,27.5747,28.4402,6201668.0],["2011-02-14",28.4276,28.6929,28.2507,28.2949,4865320.0],["2011-02-15",28.2949,28.4276,26.9367,26.943,10243286.0],["2011-02-16",27.1009,27.5432,26.9746,27.5242,5815400.0],["2011-02-17",27.4042,27.7958,27.1768,27.7453,3665276.0],["2011-02-18",27.7011,27.979,27.5747,27.7453,6137639.0],["2011-02-22",27.3347,27.6379,26.7788,26.8419,5792893.0],["2011-02-23",26.8862,27.0062,25.231,25.5532,9889732.0],["2011-02-24",25.4837,26.2481,25.3827,25.9954,6228789.0],["2011-02-25",26.027,26.7914,25.9828,26.7598,6007765.0],["2011-02-28",26.804,26.943,26.1281,26.5829,4292279.0],["2011-03-01",26.5198,26.8419,25.6796,25.6985,5719777.0],["2011-03-02",25.629,26.2608,25.4964,26.1913,4721465.0],["2011-03-03",26.6082,27.2526,26.6082,27.0504,6092484.0],["2011-03-04",27.3852,29.571,27.3852,29.5331,18664139.0],["2011-03-07",29.2235,29.5647,28.6676,28.9772,10355405.0],["2011-03-08",29.0656,29.192,28.8571,29.0403,5445350.0],["2011-03-09",28.8382,29.0909,28.1749,29.0909,4869653.0],["2011-03-10",28.655,28.8761,28.2507,28.3518,6788269.0],["2011-03-11",28.4718,28.7434,27.7327,28.6424,6208798.0],["2011-03-14",28.4844,28.6866,27.8653,28.3265,7917853.0],["2011-03-15",27.3852,27.9032,26.8988,27.6821,9660599.0],["2011-03-16",27.5368,27.6442,26.4439,26.7409,7049695.0],["2011-03-17",27.2463,27.4674,26.4692,26.8167,6082838.0],["2011-03-18",27.2462,27.5937,26.962,27.1262,5429273.0],["2011-03-21",27.4926,28.0296,27.461,27.7643,4382311.0],["2011-03-22",27.739,27.7643,27.0062,27.2841,3381622.0],["2011-03-23",27.1325,27.7011,27.0062,27.5874,5258018.0],["2011-03-24",27.7958,27.8653,27.4484,27.739,3846597.0],["2011-03-25",27.8022,28.1117,27.6253,27.8211,2914411.0],["2011-03-28",27.9475,28.2191,27.7137,27.7706,4169815.0],["2011-03-29",27.7579,28.1875,27.4863,28.1496,3209389.0],["2011-03-30",28.2949,28.535,28.2065,28.4844,3514712.0],["2011-03-31",28.377,28.4402,28.0864,28.2886,3068470.0],["2011-04-01",28.3518,28.7308,28.2886,28.516,3092795.0],["2011-04-04",28.4718,28.6866,28.0233,28.3202,2983192.0],["2011-04-05",28.2696,28.7434,28.1812,28.6424,4385246.0],["2011-04-06",28.7497,28.8698,28.2507,28.6108,3287956.0],["2011-04-07",28.5729,28.7055,27.9601,28.3454,2939155.0],["2011-04-08",28.5476,28.8508,28.2823,28.3581,2798097.0],["2011-04-11",28.3012,28.655,28.2065,28.4212,2207162.0],["2011-04-12",28.2633,28.6803,27.9727,28.3897,3874697.0],["2011-04-13",28.5602,29.5205,28.5539,29.432,7127423.0],["2011-04-14",29.2299,29.5141,28.8129,29.4573,6499582.0],["2011-04-15",29.4446,30.3101,29.2678,30.0069,6851598.0],["2011-04-18",29.5963,29.5963,28.6297,29.4257,6401023.0],["2011-04-19",29.5078,29.5647,29.2488,29.5268,6125197.0],["2011-04-20",29.9942,30.8471,29.95,30.727,5067750.0],["2011-04-21",30.9102,31.2071,30.8155,31.1692,4284171.0],["2011-04-25",31.0113,31.0682,30.3038,30.4364,4669040.0],["2011-04-26",30.5944,31.7378,30.5881,31.2072,6710400.0],["2011-04-27",31.245,31.6557,31.0934,31.6051,3805076.0],["2011-04-28",31.4851,31.9273,31.3651,31.7883,3151511.0],["2011-04-29",31.7757,32.0158,31.4788,31.5293,3312561.0],["2011-05-02",31.7441,32.0663,31.5988,31.8641,3657867.0],["2011-05-03",31.8894,32.0158,31.6494,31.9652,3154307.0],["2011-05-04",31.94,32.0347,31.0429,31.2703,5215239.0],["2011-05-05",31.1882,31.5546,30.9671,31.0618,4840715.0],["2011-05-06",31.5799,31.921,31.1124,31.4156,3613271.0],["2011-05-09",31.4914,31.6051,31.245,31.5104,2830810.0],["2011-05-10",31.6493,32.0536,31.3208,32.0094,5826584.0],["2011-05-11",31.9084,31.9968,31.3714,31.6051,4219723.0],["2011-05-12",31.4851,31.9589,31.2008,31.7947,5065373.0],["2011-05-13",34.1573,34.9533,32.6728,33.216,14105680.0],["2011-05-16",32.9697,33.4814,32.8939,33.0518,7251706.0],["2011-05-17",32.6601,32.7928,32.0979,32.3253,6319100.0],["2011-05-18",32.3,32.7486,32.2179,32.6791,5553695.0],["2011-05-19",32.8117,32.837,32.2495,32.319,7214659.0],["2011-05-20",32.3127,32.3506,31.8578,32.0284,4684418.0],["2011-05-23",31.4662,31.4662,30.6386,31.0176,5963588.0],["2011-05-24",31.1061,31.1061,30.5691,30.7586,4805206.0],["2011-05-25",30.487,31.1566,30.4049,30.9671,5223208.0],["2011-05-26",30.7776,31.3335,30.7144,31.2008,4569363.0],["2011-05-27",31.2071,31.4283,31.0619,31.3335,2993957.0],["2011-05-31",31.3903,31.6051,31.0934,31.5041,3694075.0],["2011-06-01",31.4535,31.4535,30.2469,30.3227,5815261.0],["2011-06-02",30.4301,30.7207,30.2343,30.4364,4654921.0],["2011-06-03",29.9374,30.2912,29.5836,29.9627,4042037.0],["2011-06-06",29.8489,30.0069,29.6847,29.7289,2882117.0],["2011-06-07",30.0132,30.3543,29.7858,30.1332,5771503.0],["2011-06-08",30.0195,30.367,29.8995,30.1585,6588355.0],["2011-06-09",30.2217,31.0366,30.1395,30.7713,4587118.0],["2011-06-10",30.607,30.9166,30.4049,30.4428,5479321.0],["2011-06-13",30.487,30.5754,29.7542,30.0258,5627509.0],["2011-06-14",30.5438,31.5167,30.4554,30.9355,6710959.0],["2011-06-15",30.6133,30.6133,29.8426,29.9247,4896495.0],["2011-06-16",29.8489,30.1711,29.2993,29.7289,4245027.0],["2011-06-17",30.1206,30.3606,29.8805,29.9627,5989591.0],["2011-06-20",29.7479,30.6576,29.5773,30.5628,5328337.0],["2011-06-21",30.7649,31.7883,30.746,31.4725,4937736.0],["2011-06-22",31.3145,31.4851,30.9102,30.9229,3200302.0],["2011-06-23",30.4365,31.2577,29.969,31.1945,4860007.0],["2011-06-24",31.1566,31.1629,30.5438,30.6323,3699527.0],["2011-06-27",30.5438,31.0492,30.228,30.8597,4281515.0],["2011-06-28",30.9734,32.0347,30.7965,31.8894,4629337.0],["2011-06-29",32.0852,32.3063,31.8199,31.9589,4879439.0],["2011-06-30",31.9273,32.8433,31.902,32.2874,4887268.0],["2011-07-01",32.3632,32.9318,32.1737,32.8496,3925025.0],["2011-07-05",32.8054,32.8496,32.4011,32.6349,2608668.0],["2011-07-06",32.5401,32.7738,32.3822,32.7359,3521282.0],["2011-07-07",33.1213,33.2413,32.5717,33.0897,3384977.0],["2011-07-08",32.2495,32.698,30.8029,31.7315,11101238.0],["2011-07-11",31.2387,31.523,30.9102,31.0113,4169675.0],["2011-07-12",30.6955,30.7334,30.0701,30.367,5866847.0],["2011-07-13",30.4807,30.7586,29.8173,30.4112,7282182.0],["2011-07-14",30.4933,30.4933,29.7163,29.8995,5226563.0],["2011-07-15",30.0764,30.0764,29.4194,29.7416,5284859.0],["2011-07-18",29.5078,29.5394,28.3075,28.7182,9249308.0],["2011-07-19",28.9077,29.7415,28.8761,29.6531,4987365.0],["2011-07-20",29.6594,29.7163,29.2046,29.6405,5347769.0],["2011-07-21",29.7795,29.8805,29.3751,29.6405,5937865.0],["2011-07-22",29.6594,29.7795,29.3878,29.6215,2894140.0],["2011-07-25",29.1793,29.5141,29.1225,29.312,2576654.0],["2011-07-26",28.9519,29.0972,28.1875,28.3265,7169783.0],["2011-07-27",28.0738,28.0738,26.7156,26.823,9148232.0],["2011-07-28",26.7661,27.0251,26.4566,26.6461,10474515.0],["2011-07-29",26.2418,27.0883,26.0839,26.6335,5363986.0],["2011-08-01",26.9241,27.0251,25.5722,25.768,7920509.0],["2011-08-02",25.4901,25.9891,24.5867,24.5993,7940221.0],["2011-08-03",24.6878,24.8394,23.9423,24.7636,6587236.0],["2011-08-04",24.5298,24.5298,23.2853,23.3169,8617552.0],["2011-08-05",23.7528,23.9992,22.3441,23.1148,12583678.0],["2011-08-08",22.3946,22.6978,20.4426,20.5689,13254019.0],["2011-08-09",21.0174,21.6302,20.2783,21.6113,11422639.0],["2011-08-10",21.049,21.3207,20.0762,20.1204,14205497.0],["2011-08-11",20.291,22.0977,20.1267,21.8008,11281720.0],["2011-08-12",22.0787,23.3359,21.7376,22.8747,13183979.0],["2011-08-15",23.1969,23.7339,23.02,23.6896,9078332.0],["2011-08-16",23.3548,24.0876,22.761,23.14,10777182.0],["2011-08-17",23.2917,23.5317,22.224,22.6157,6578289.0],["2011-08-18",21.8513,21.864,20.2152,20.3605,10285366.0],["2011-08-19",20.0509,20.6953,19.6024,19.634,8476493.0],["2011-08-22",20.2088,20.3415,19.217,19.2676,9511712.0],["2011-08-23",19.4129,20.3668,19.0907,20.1267,11927876.0],["2011-08-24",20.1267,20.929,19.9372,20.8974,7933370.0],["2011-08-25",21.1185,21.4028,20.5689,20.8658,9486269.0],["2011-08-26",20.6195,22.0787,20.2846,22.0282,10275300.0],["2011-08-29",22.3883,23.2853,22.2683,23.1969,10804862.0],["2011-08-30",23.0453,23.4243,22.6662,23.1337,5448705.0],["2011-08-31",23.2222,24.0434,23.0263,23.2917,7548641.0],["2011-09-01",23.2474,23.5949,22.5336,22.641,6791204.0],["2011-09-02",22.0472,22.1609,21.4723,21.7313,7926660.0],["2011-09-06",20.7142,21.5039,20.3099,21.4281,10573214.0],["2011-09-07",21.7502,22.6789,21.7439,22.5462,8880655.0],["2011-09-08",22.3693,22.4325,21.4091,21.5671,8666062.0],["2011-09-09",21.2575,21.8134,20.8722,21.0743,6258566.0],["2011-09-12",20.6447,21.188,20.2657,21.1059,7395839.0],["2011-09-13",21.1754,22.1103,21.0932,21.9713,7681451.0],["2011-09-14",22.1861,23.5254,21.8766,23.1085,9617122.0],["2011-09-15",23.4496,23.5191,22.7926,23.399,6804485.0],["2011-09-16",23.4938,23.6328,22.5652,22.9695,6992516.0],["2011-09-19",22.3693,22.3693,21.4281,22.0851,8326907.0],["2011-09-20",22.3314,23.0516,22.1356,22.1419,6024262.0],["2011-09-21",22.1672,22.1735,20.3352,20.3731,11669525.0],["2011-09-22",19.6403,19.9561,19.4129,19.7666,8830607.0],["2011-09-23",19.5834,20.3541,19.476,20.013,6071374.0],["2011-09-26",20.2404,20.5437,19.8172,20.4615,7663836.0],["2011-09-27",21.1059,21.8324,20.9416,21.2007,6660491.0],["2011-09-28",21.2575,21.2891,19.9498,19.9877,6491194.0],["2011-09-29",20.531,20.7774,19.8109,20.5437,6669439.0],["2011-09-30",20.1078,20.3162,19.615,19.7414,5866288.0],["2011-10-03",19.5203,19.6087,18.56,18.5727,7265266.0],["2011-10-04",18.2379,19.6024,18.1115,19.5897,7549200.0],["2011-10-05",19.6656,20.3225,19.3939,20.291,6863481.0],["2011-10-06",20.1962,21.2007,19.8677,21.188,7000066.0],["2011-10-07",20.4047,20.6195,19.2234,19.8172,11309261.0],["2011-10-10",20.3036,21.1312,20.2278,21.0427,5389290.0],["2011-10-11",20.7648,21.5481,20.5689,21.4344,5474009.0],["2011-10-12",21.6113,21.845,21.0996,21.3396,10626757.0],["2011-10-13",21.0553,21.1059,20.1457,20.5121,11806529.0],["2011-10-14",20.948,21.1943,20.8595,21.0617,8137059.0],["2011-10-17",20.8595,21.1375,20.6953,20.8911,6988882.0],["2011-10-18",20.8658,21.3017,20.3036,21.1501,8460137.0],["2011-10-19",21.0427,21.3586,20.7458,20.8406,4883354.0],["2011-10-20",20.929,21.3838,20.5184,21.308,6738500.0],["2011-10-21",21.6555,22.3883,21.6113,22.2809,6025660.0],["2011-10-24",22.4831,23.8349,22.3883,23.7149,8540801.0],["2011-10-25",23.3422,23.6202,22.6283,22.6978,7371095.0],["2011-10-26",22.7294,22.78,22.0029,22.6094,8705206.0],["2011-10-27",23.8792,25.5216,23.4117,25.2689,12472816.0],["2011-10-28",25.1679,25.9323,25.0794,25.8312,8831725.0],["2011-10-31",25.1742,25.25,23.418,23.418,10448512.0],["2011-11-01",22.2619,22.78,21.8955,22.2935,10616692.0],["2011-11-02",22.6283,23.0895,22.4262,22.8431,5647361.0],["2011-11-03",23.2538,23.6581,22.7673,23.4559,6497485.0],["2011-11-04",23.1021,23.4117,22.6283,23.3169,4422713.0],["2011-11-07",23.2474,23.9107,23.0263,23.8413,5491064.0],["2011-11-08",24.0181,24.5046,23.7212,24.4793,5024692.0],["2011-11-09",23.6328,23.7781,22.5462,22.7863,9209744.0],["2011-11-10",23.3106,23.6833,22.9821,23.2853,5333650.0],["2011-11-11",23.7528,24.1318,23.5064,23.6644,5475267.0],["2011-11-14",23.4559,23.8855,23.3738,23.7212,3645984.0],["2011-11-15",23.9802,24.3656,23.5064,24.1634,5856641.0],["2011-11-16",23.5886,24.8836,23.4938,24.3719,11574182.0],["2011-11-17",24.2203,24.3593,23.3106,23.5064,6292118.0],["2011-11-18",23.6896,23.6896,23.1274,23.2538,5323444.0],["2011-11-21",22.622,22.7357,22.0345,22.6094,5598850.0],["2011-11-22",22.502,22.8179,22.1356,22.4767,3709313.0],["2011-11-23",22.1166,22.1861,21.2259,21.2259,5950447.0],["2011-11-25",21.1122,21.7187,20.9859,21.3712,3196247.0],["2011-11-28",22.1925,22.6663,21.9335,22.2114,4303044.0],["2011-11-29",22.3441,22.5146,22.0156,22.123,3942640.0],["2011-11-30",23.1084,23.8097,23.0769,23.6896,4678687.0],["2011-12-01",23.5633,24.2455,23.4054,23.8918,4444522.0],["2011-12-02",24.2519,24.3719,23.1653,23.2222,4885311.0],["2011-12-05",23.7086,23.9297,23.2285,23.4117,4575235.0],["2011-12-06",23.4559,23.5949,23.0453,23.3611,3471793.0],["2011-12-07",23.1653,23.3738,22.4957,23.159,4219024.0],["2011-12-08",22.8874,22.9884,21.6808,21.7439,6042995.0],["2011-12-09",22.0156,22.4136,21.7629,22.3188,3554415.0],["2011-12-12",21.9903,22.0598,21.0617,21.308,5470234.0],["2011-12-13",21.5165,21.7313,20.8279,20.9416,4265997.0],["2011-12-14",20.8469,21.1312,20.5373,20.8027,4577751.0],["2011-12-15",21.1817,21.3396,20.9669,21.1312,4477375.0],["2011-12-16",21.308,21.6302,21.0111,21.1375,4365674.0],["2011-12-19",21.2449,21.447,20.9353,20.9922,4984289.0],["2011-12-20",21.4723,21.9713,21.447,21.845,5132897.0],["2011-12-21",21.7502,21.8892,21.3838,21.706,3751253.0],["2011-12-22",21.4218,22.1356,21.4218,22.0093,2636488.0],["2011-12-23",22.0093,22.3504,21.9145,22.3377,1936929.0],["2011-12-27",22.2304,22.4704,22.2114,22.2683,1954823.0],["2011-12-28",22.2683,22.3314,21.4912,21.5481,2566588.0],["2011-12-29",21.567,22.1925,21.4976,22.1482,2669201.0],["2011-12-30",22.0661,22.4325,21.9966,22.0661,1930918.0],["2012-01-03",22.641,23.3675,22.5778,23.0453,4156394.0],["2012-01-04",22.8368,22.9695,22.483,22.8621,4651845.0],["2012-01-05",22.6662,23.5759,22.5652,23.3738,6842651.0],["2012-01-06",23.4306,23.7275,23.2537,23.6265,4711400.0],["2012-01-09",23.7654,24.2708,23.6707,24.2456,4429563.0],["2012-01-10",24.5235,24.9026,24.3909,24.7004,4459620.0],["2012-01-11",24.5614,24.8267,24.3403,24.5867,3932574.0],["2012-01-12",24.7257,25.0036,24.2329,24.9657,3973396.0],["2012-01-13",24.6751,24.7699,24.3214,24.6751,5058383.0],["2012-01-17",25.1173,25.5153,25.0794,25.2626,5812884.0],["2012-01-18",25.2689,26.1091,25.1742,26.0712,4432778.0],["2012-01-19",26.1344,26.7282,25.9702,26.4376,4322336.0],["2012-01-20",26.3871,26.4692,25.6985,25.9007,5461287.0],["2012-01-23",25.8249,26.0333,25.6038,25.9007,4743554.0],["2012-01-24",25.8501,27.1578,25.7743,26.9114,7632661.0],["2012-01-25",27.082,27.9285,26.7219,27.8274,6512723.0],["2012-01-26",27.9664,28.3328,26.8356,26.9493,8088409.0],["2012-01-27",26.7725,27.1325,26.703,26.962,3394344.0],["2012-01-30",26.4882,27.2841,26.3555,27.2652,4085935.0],["2012-01-31",27.3726,27.5052,26.7282,26.8293,4697979.0],["2012-02-01",27.2147,28.0612,27.1452,27.9159,5801700.0],["2012-02-02",27.9285,28.1117,27.5811,27.619,3112787.0],["2012-02-03",28.0485,28.6171,27.9285,28.6044,4875106.0],["2012-02-06",28.2633,28.377,27.9917,28.2128,4172611.0],["2012-02-07",28.276,28.3518,27.9348,28.1749,3561265.0],["2012-02-08",28.2381,28.4592,28.0549,28.4086,3033101.0],["2012-02-09",28.4276,28.6487,27.9854,28.4844,3132918.0],["2012-02-10",27.9475,27.9664,27.4863,27.8843,3698828.0],["2012-02-13",28.2317,28.238,27.4926,27.6948,4791645.0],["2012-02-14",27.6316,27.9538,27.3789,27.6569,3659405.0],["2012-02-15",28.1117,28.1117,27.4358,27.5684,3490526.0],["2012-02-16",27.1641,27.7643,26.3808,27.6885,9901754.0],["2012-02-17",27.8211,27.8843,27.1515,27.2526,5687344.0],["2012-02-21",27.3347,27.4042,26.7977,26.9177,3963889.0],["2012-02-22",26.8798,27.3473,26.7472,26.9872,3457254.0],["2012-02-23",26.9936,27.5684,26.8483,27.4231,3357017.0],["2012-02-24",27.4989,27.7895,27.1452,27.1767,4104528.0],["2012-02-27",26.9809,27.5305,26.8167,27.3852,2871352.0],["2012-02-28",27.48,27.6127,27.2842,27.5621,2960545.0],["2012-02-29",27.6695,27.979,27.4042,27.5558,4183655.0],["2012-03-01",27.6316,27.9727,27.48,27.8969,3324863.0],["2012-03-02",27.9032,28.0485,27.4421,27.619,2975783.0],["2012-03-05",27.5431,27.6126,26.8798,27.0251,4990860.0],["2012-03-06",26.7156,26.8672,26.4629,26.7093,5251587.0],["2012-03-07",26.8293,27.5874,26.7409,27.4547,4884612.0],["2012-03-08",27.7327,28.1875,27.2652,27.9727,5349028.0],["2012-03-09",27.9475,28.4718,27.9475,28.1433,4278579.0],["2012-03-12",28.0738,28.2128,27.4042,27.5558,3690580.0],["2012-03-13",27.7706,28.535,27.6442,28.4971,3270901.0],["2012-03-14",28.516,28.5729,28.2128,28.4086,3831499.0],["2012-03-15",28.4907,29.0088,28.3328,28.9708,2972148.0],["2012-03-16",29.0151,29.0593,28.6487,28.8192,3186601.0],["2012-03-19",28.7118,28.8698,28.5286,28.655,3337445.0],["2012-03-20",28.4844,28.5223,28.1117,28.3202,2416723.0],["2012-03-21",28.3581,28.5034,28.0485,28.2507,2198495.0],["2012-03-22",27.7895,27.7895,27.3031,27.6126,4339112.0],["2012-03-23",27.5242,27.9854,27.2589,27.9854,4710421.0],["2012-03-26",28.3454,28.5034,28.1938,28.4591,4847006.0],["2012-03-27",28.4592,29.2362,28.4213,28.8508,5318132.0],["2012-03-28",28.6929,28.7245,27.8527,28.1686,4318841.0],["2012-03-29",27.859,28.1307,27.7643,28.0864,3199183.0],["2012-03-30",28.3397,28.403,27.8585,28.1814,3246715.0],["2012-04-02",28.1814,28.5613,27.9978,28.4093,3161717.0],["2012-04-03",28.327,28.5866,28.1498,28.384,3852748.0],["2012-04-04",28.0738,28.1434,27.447,27.6939,3342338.0],["2012-04-05",27.6432,28.479,27.5799,28.346,6933381.0],["2012-04-09",27.9408,27.9408,27.5673,27.5736,5182805.0],["2012-04-10",27.5419,27.6939,26.5605,26.7822,6056695.0],["2012-04-11",27.2064,27.2633,26.8455,26.8898,3398678.0],["2012-04-12",26.9848,27.6559,26.9088,27.5609,2185074.0],["2012-04-13",27.3583,27.4216,26.7125,26.7442,3344156.0],["2012-04-16",26.9658,27.0544,26.4656,26.5859,3447188.0],["2012-04-17",26.8455,27.0734,26.8011,27.0037,2901130.0],["2012-04-18",26.7758,26.9658,26.5985,26.7948,2405399.0],["2012-04-19",26.8518,26.9658,26.3136,26.5416,3800463.0],["2012-04-20",26.6998,27.1494,26.6175,26.6555,2782859.0],["2012-04-23",26.187,26.2123,25.6805,26.13,3058824.0],["2012-04-24",25.5665,25.6235,24.7877,25.1993,10706443.0],["2012-04-25",25.5159,26.263,25.5159,26.073,5110808.0],["2012-04-26",26.035,26.6365,26.016,26.5859,3424121.0],["2012-04-27",26.7188,27.0164,26.3136,26.9468,4121164.0],["2012-04-30",26.9151,27.0607,26.5795,26.7062,2605732.0],["2012-05-01",26.6112,27.3963,26.4656,27.2064,3615508.0],["2012-05-02",27.0354,27.2887,26.7822,27.2507,3348070.0],["2012-05-03",27.3203,27.3203,26.7062,26.7252,2398129.0],["2012-05-04",26.6872,26.7758,25.9337,25.9654,3070288.0],["2012-05-07",25.7501,26.016,25.4969,25.8704,3658007.0],["2012-05-08",25.7375,25.7818,25.022,25.4969,5999098.0],["2012-05-09",25.1106,25.5665,25.0093,25.2816,6024961.0],["2012-05-10",25.7121,25.8957,25.1233,25.1613,3291731.0],["2012-05-11",25.0283,25.5095,24.946,24.9777,5398796.0],["2012-05-14",24.6105,24.9713,24.3382,24.6294,5526574.0],["2012-05-15",25.9021,26.32,25.5855,25.6488,9783064.0],["2012-05-16",25.7501,25.9591,25.136,25.174,4976321.0],["2012-05-17",26.5289,26.5352,25.0853,25.0917,6900248.0],["2012-05-18",25.3259,25.4715,24.4522,24.5218,7216057.0],["2012-05-21",24.5851,25.4019,24.5661,25.3196,3890215.0],["2012-05-22",25.3639,26.0857,25.0853,25.6362,6180139.0],["2012-05-23",25.3449,25.9717,24.9397,25.8134,4817788.0],["2012-05-24",25.8578,26.054,25.6108,25.9717,3591182.0],["2012-05-25",25.9717,26.2503,25.8261,25.9654,2633552.0],["2012-05-29",26.2566,26.7505,26.2313,26.7062,5696570.0],["2012-05-30",26.3643,26.3643,25.8324,26.1807,4297871.0],["2012-05-31",26.2503,26.3516,25.4969,25.7438,5887258.0],["2012-06-01",24.8194,24.9713,24.0976,24.1989,7578698.0],["2012-06-04",24.2812,24.4585,23.4011,23.9583,7212422.0],["2012-06-05",23.8127,24.4332,23.6861,24.2432,5202517.0],["2012-06-06",24.5218,25.1803,24.3002,25.1803,5167987.0],["2012-06-07",25.6741,25.6805,25.1486,25.3006,6334757.0],["2012-06-08",25.0853,25.2309,24.965,25.0727,4244608.0],["2012-06-11",25.3576,25.4209,24.6421,24.6801,2853038.0],["2012-06-12",24.6548,25.022,24.4078,24.9903,2518916.0],["2012-06-13",24.8194,25.2183,24.5788,24.6928,2873449.0],["2012-06-14",24.7497,25.1106,24.6105,24.9144,3236230.0],["2012-06-15",25.117,25.3576,24.9903,25.3322,4036725.0],["2012-06-18",25.2309,25.4462,24.984,25.4209,3669610.0],["2012-06-19",25.6235,26.1617,25.5728,26.054,4213852.0],["2012-06-20",26.073,26.244,25.4905,25.7311,4499603.0],["2012-06-21",25.7628,26.0097,24.7118,24.7687,4337854.0],["2012-06-22",24.9967,25.0537,24.2939,24.7118,5137650.0],["2012-06-25",24.3382,24.4079,23.6671,23.8443,4170793.0],["2012-06-26",24.0596,24.2179,23.819,24.0533,3521842.0],["2012-06-27",24.3382,24.4902,24.1546,24.2812,2155436.0],["2012-06-28",24.0913,24.1483,23.5404,23.8823,2798097.0],["2012-06-29",24.3458,24.9488,24.3458,24.9108,3698828.0],["2012-07-02",25.0949,25.1457,24.441,24.7013,2429025.0],["2012-07-03",24.6441,25.2218,24.6441,25.1012,1357039.0],["2012-07-05",24.9235,25.2917,24.7584,24.9933,2244489.0],["2012-07-06",24.6314,24.6505,23.8569,24.1045,4664287.0],["2012-07-09",24.0918,24.2886,23.7427,23.8823,3173460.0],["2012-07-10",24.2315,24.4981,23.5586,23.7998,3077837.0],["2012-07-11",23.7744,23.8823,23.3745,23.6094,2699258.0],["2012-07-12",23.4189,23.4316,23.0126,23.184,4050146.0],["2012-07-13",23.2031,23.7681,23.0824,23.5141,4727477.0],["2012-07-16",23.3745,23.5459,23.2221,23.3808,2448457.0],["2012-07-17",23.4126,23.749,23.1713,23.7046,2887569.0],["2012-07-18",23.5713,24.6251,23.5713,24.3521,3921250.0],["2012-07-19",24.2251,24.5045,24.0982,24.4156,2968513.0],["2012-07-20",24.2569,24.2569,23.7681,23.8442,2571761.0],["2012-07-23",23.3745,23.3999,23.0253,23.2919,3074202.0],["2012-07-24",23.2348,23.2792,22.4222,22.6063,5394183.0],["2012-07-25",22.8031,23.1967,22.7016,22.9428,2485924.0],["2012-07-26",23.4507,23.8062,23.1078,23.2412,4271449.0],["2012-07-27",23.3935,24.2124,23.2919,24.0855,4033789.0],["2012-07-30",24.0728,24.314,23.9268,24.2378,4587257.0],["2012-07-31",24.1426,24.5743,24.1363,24.3077,3054350.0],["2012-08-01",24.587,24.587,24.0728,24.2378,2653963.0],["2012-08-02",24.0601,24.2696,23.5205,23.9649,3109432.0],["2012-08-03",24.4664,25.0631,24.4473,24.8282,2551210.0],["2012-08-06",25.2218,25.3297,24.8854,24.9044,2807044.0],["2012-08-07",24.9806,25.7551,24.9171,25.5519,3077417.0],["2012-08-08",25.5773,25.863,25.4631,25.8122,2704571.0],["2012-08-09",25.7487,26.009,25.6726,25.9011,3063298.0],["2012-08-10",25.6662,25.7424,25.2853,25.7297,2739521.0],["2012-08-13",25.5646,25.8376,25.4885,25.6345,2601398.0],["2012-08-14",25.7868,25.9963,25.5519,25.7043,2788171.0],["2012-08-15",25.6027,25.9328,25.2663,25.698,3967943.0],["2012-08-16",23.8061,24.2315,23.3364,23.584,17888948.0],["2012-08-17",23.6347,23.6728,23.3681,23.6284,7518025.0],["2012-08-20",23.5014,23.603,23.2031,23.2856,5554254.0],["2012-08-21",23.4253,23.6221,23.2729,23.5713,7515508.0],["2012-08-22",23.5205,23.7935,23.3554,23.7808,6128273.0],["2012-08-23",23.6348,23.8442,23.5332,23.7871,6280096.0],["2012-08-24",23.6538,24.1299,23.6157,24.0283,4022465.0],["2012-08-27",24.0093,24.0093,23.6728,23.7681,4275224.0],["2012-08-28",23.73,23.7808,23.4253,23.457,6934919.0],["2012-08-29",23.5332,23.6855,23.4443,23.5903,7025509.0],["2012-08-30",23.4633,23.6348,23.4316,23.5141,3380224.0],["2012-08-31",23.6982,23.8061,23.3999,23.5903,3210367.0],["2012-09-04",23.4697,23.7871,23.3046,23.5205,5382300.0],["2012-09-05",23.5268,23.6157,23.2475,23.3237,5695033.0],["2012-09-06",23.5586,23.8316,23.3046,23.7935,6688591.0],["2012-09-07",23.7935,24.4918,23.6601,24.3902,5579837.0],["2012-09-10",24.3267,24.587,24.149,24.2886,4021627.0],["2012-09-11",24.2759,24.3013,24.0156,24.0156,4093903.0],["2012-09-12",24.0728,24.2632,23.7998,23.7998,6568922.0],["2012-09-13",23.7808,24.4283,23.603,24.3648,7529908.0],["2012-09-14",24.4029,25.4821,24.3775,25.2218,9415670.0],["2012-09-17",25.0504,25.279,24.9108,25.1583,5097807.0],["2012-09-18",25.1139,25.3044,25.0441,25.1076,5024272.0],["2012-09-19",25.0949,25.3996,24.9869,25.3171,4122422.0],["2012-09-20",25.1076,25.2345,24.6124,24.9044,6211733.0],["2012-09-21",25.0949,25.279,24.7584,24.7584,4927950.0],["2012-09-24",24.6759,24.7584,24.3585,24.5616,2860168.0],["2012-09-25",24.6695,24.714,24.3204,24.3267,4954093.0],["2012-09-26",24.4283,24.4283,24.0474,24.295,5228520.0],["2012-09-27",24.4346,24.6505,24.2759,24.4918,4773751.0],["2012-09-28",24.4918,24.5809,24.059,24.4727,6803367.0],["2012-10-01",24.5045,25.1537,24.4281,24.7336,5903614.0],["2012-10-02",24.8737,25.071,24.53,24.74,4474019.0],["2012-10-03",24.8227,25.0137,24.5809,24.81,3500173.0],["2012-10-04",24.9628,25.2301,24.74,24.95,7781967.0],["2012-10-05",25.1092,25.1919,24.6382,24.7336,3912163.0],["2012-10-08",24.5618,24.7655,24.5045,24.6063,3770406.0],["2012-10-09",24.6063,24.8991,24.269,24.2817,4252017.0],["2012-10-10",24.3008,24.339,23.6898,23.8107,4210357.0],["2012-10-11",24.0399,24.3008,23.9508,23.9508,4202528.0],["2012-10-12",23.989,24.0462,23.6262,23.6898,3731681.0],["2012-10-15",23.7535,23.9635,23.5434,23.6644,3697710.0],["2012-10-16",23.8489,24.1735,23.8362,24.129,3280407.0],["2012-10-17",24.1799,24.3454,23.9953,24.2245,5400334.0],["2012-10-18",23.9253,23.9317,23.1997,23.3207,9045340.0],["2012-10-19",23.2124,23.2188,22.6842,22.7542,5577041.0],["2012-10-22",22.6969,22.9769,22.6142,22.9133,3406786.0],["2012-10-23",22.5187,22.7415,22.5187,22.6014,4611303.0],["2012-10-24",22.6842,22.8942,22.5569,22.8178,5719498.0],["2012-10-25",23.0342,23.0533,22.7542,22.9833,4598022.0],["2012-10-26",23.0215,23.1042,22.7224,22.8751,5215239.0],["2012-10-31",22.9133,23.1361,22.8242,22.9069,4775987.0],["2012-11-01",22.9388,23.6453,22.8815,23.6134,4462975.0],["2012-11-02",23.7853,23.7853,23.3779,23.5498,4685537.0],["2012-11-05",23.5498,24.0017,23.4543,23.938,3789419.0],["2012-11-06",23.9508,24.4918,23.8999,24.3645,5208389.0],["2012-11-07",24.0462,24.1353,23.7025,23.9189,4515260.0],["2012-11-08",23.9189,23.9635,23.4479,23.4734,4281655.0],["2012-11-09",23.3143,23.6453,23.2697,23.4925,5475127.0],["2012-11-12",23.588,23.6453,23.3907,23.4352,2898613.0],["2012-11-13",23.3334,23.4543,23.0979,23.1233,4949759.0],["2012-11-14",23.1806,23.3907,22.9769,23.0024,4431101.0],["2012-11-15",23.0024,23.3206,22.716,22.7542,7306088.0],["2012-11-16",22.7796,22.8178,22.5632,22.7924,9231134.0],["2012-11-19",23.5561,24.1735,23.5561,23.8744,7159438.0],["2012-11-20",22.8751,23.4989,22.786,23.0915,14707939.0],["2012-11-21",23.117,23.2124,22.6842,22.8115,5597452.0],["2012-11-23",23.0151,23.4925,22.9197,23.4734,3140327.0],["2012-11-26",23.3525,23.8489,23.2888,23.8489,4589634.0],["2012-11-27",23.7789,23.9635,23.537,23.7662,4802689.0],["2012-11-28",23.6262,24.199,23.5052,24.1672,4828692.0],["2012-11-29",24.2435,24.5554,24.1926,24.4027,5551178.0],["2012-11-30",24.4218,24.4918,24.1799,24.3708,3363868.0],["2012-12-03",24.5681,24.7591,24.1099,24.1353,3794871.0],["2012-12-04",24.1544,24.3263,23.989,24.269,3059383.0],["2012-12-05",24.2754,24.7909,24.2435,24.6063,5490645.0],["2012-12-06",24.53,24.6636,24.2626,24.3899,4989043.0],["2012-12-07",24.5045,24.5109,24.0462,24.0653,4650307.0],["2012-12-10",24.059,24.6,24.0017,24.5427,4262222.0],["2012-12-11",24.6636,25.421,24.6509,25.2683,6233822.0],["2012-12-12",25.3319,25.9939,25.2683,25.7838,8645931.0],["2012-12-13",25.7075,25.7265,25.2301,25.3319,4854835.0],["2012-12-14",25.281,25.6311,25.2683,25.3637,3679396.0],["2012-12-17",25.4465,25.962,25.3128,25.9302,4829531.0],["2012-12-18",25.943,26.5667,25.8729,26.3439,6499022.0],["2012-12-19",26.4012,26.4139,25.8284,25.8347,6632531.0],["2012-12-20",25.8284,26.3439,25.7265,26.3248,5324563.0],["2012-12-21",25.892,26.1275,25.2428,26.1275,6592688.0],["2012-12-24",26.0257,26.2039,25.9557,26.1403,1560028.0],["2012-12-26",26.1657,26.2421,25.9493,26.0257,3578321.0],["2012-12-27",26.0448,26.0895,25.528,25.93,2823680.0],["2012-12-28",25.662,25.7705,25.394,25.4132,3250490.0],["2012-12-31",25.3238,26.1405,25.2919,26.1214,4707905.0],["2013-01-02",26.9062,26.9062,26.2554,26.7212,8790205.0],["2013-01-03",26.7594,26.887,26.5297,26.8169,5751791.0],["2013-01-04",26.8871,27.4039,26.7084,27.3464,6432897.0],["2013-01-07",27.1805,27.3082,27.0402,27.1486,3589505.0],["2013-01-08",27.0976,27.2954,26.8615,26.9317,3896925.0],["2013-01-09",27.4358,27.7229,27.238,27.6591,5737951.0],["2013-01-10",27.8441,28.1504,27.6463,27.8632,5520842.0],["2013-01-11",27.8569,28.0674,27.6655,27.7101,3244758.0],["2013-01-14",27.7101,27.7803,27.3656,27.7803,3229100.0],["2013-01-15",27.5315,27.6782,27.3273,27.5889,4768858.0],["2013-01-16",27.5315,27.5889,27.3528,27.4677,3019540.0],["2013-01-17",27.8441,28.3482,27.7675,27.9909,6639382.0],["2013-01-18",28.1057,28.1759,27.8122,28.1695,3335069.0],["2013-01-22",28.0483,28.4885,27.9781,28.4821,3164233.0],["2013-01-23",28.4183,28.4694,28.1504,28.2652,3741048.0],["2013-01-24",28.4311,28.8394,28.3482,28.4949,4350576.0],["2013-01-25",28.5396,29.0628,28.5013,28.8969,4427885.0],["2013-01-28",28.8331,28.9862,28.6608,28.8267,3315077.0],["2013-01-29",28.6863,28.6991,28.3928,28.4821,4125917.0],["2013-01-30",28.4439,28.6417,28.1823,28.329,4113895.0],["2013-01-31",28.2971,28.6289,28.2716,28.5715,4729853.0],["2013-02-01",28.7629,29.1329,28.4183,28.8969,3953264.0],["2013-02-04",28.5842,28.6927,27.9972,28.2397,4852458.0],["2013-02-05",28.4311,28.7501,28.2971,28.7118,3020379.0],["2013-02-06",28.5332,28.7948,28.3992,28.7693,3853447.0],["2013-02-07",28.648,28.7501,28.3482,28.7182,4393075.0],["2013-02-08",28.7565,28.9352,28.7118,28.7629,2551070.0],["2013-02-11",28.8203,28.8267,28.3609,28.4566,4075869.0],["2013-02-12",28.5906,28.6799,28.3928,28.4694,3318572.0],["2013-02-13",28.5906,28.865,28.5077,28.5523,2869255.0],["2013-02-14",28.5332,28.5715,28.3035,28.4439,5376289.0],["2013-02-15",27.742,28.2269,26.9317,26.9572,20489927.0],["2013-02-19",26.9317,27.5123,26.9317,27.4421,5754448.0],["2013-02-20",27.3337,27.3401,26.9381,26.9508,5410260.0],["2013-02-21",26.887,26.887,26.4596,26.5616,4774450.0],["2013-02-22",26.6893,26.8424,26.5297,26.6701,4690150.0],["2013-02-25",26.8551,26.9381,26.3447,26.3447,5064255.0],["2013-02-26",25.9172,26.3447,25.6429,26.1405,8647888.0],["2013-02-27",26.1533,26.7339,26.0512,26.6254,4982752.0],["2013-02-28",26.6573,26.836,26.4468,26.4659,4835962.0],["2013-03-01",26.2745,26.785,25.9874,26.7531,4318981.0],["2013-03-04",26.6382,26.9126,26.4915,26.8169,3404270.0],["2013-03-05",27.021,27.557,27.0147,27.2188,4598022.0],["2013-03-06",27.4358,27.7675,27.372,27.5889,4189806.0],["2013-03-07",27.6272,27.742,27.3145,27.5953,3375052.0],["2013-03-08",27.7548,27.7675,27.4485,27.4549,4552307.0],["2013-03-11",27.4294,27.4421,26.6254,27.3145,7650835.0],["2013-03-12",27.3082,27.4358,27.1742,27.1933,5267245.0],["2013-03-13",27.155,27.4677,27.0529,27.4358,3133058.0],["2013-03-14",27.4549,27.6782,27.4358,27.6399,3970180.0],["2013-03-15",27.4996,27.5761,27.3592,27.4421,3606281.0],["2013-03-18",27.0912,27.2443,26.9126,27.1486,2582945.0],["2013-03-19",27.2316,27.3209,26.5361,26.7977,8732607.0],["2013-03-20",26.9572,27.3018,26.9381,27.2443,4530079.0],["2013-03-21",27.0848,27.2826,26.5616,26.5744,6163922.0],["2013-03-22",26.6637,26.6637,26.1023,26.3192,7615465.0],["2013-03-25",26.4723,26.5744,26.0257,26.2426,3911045.0],["2013-03-26",26.4149,26.6829,26.3638,26.6829,3511496.0],["2013-03-27",26.4149,26.9189,26.2937,26.8551,4711120.0],["2013-03-28",26.9255,26.9255,26.5544,26.8551,3002904.0],["2013-04-01",26.7656,26.8615,26.1001,26.1897,3552178.0],["2013-04-02",26.3113,26.4648,25.9721,26.0169,3291451.0],["2013-04-03",25.9977,26.2281,25.7994,25.9273,7380042.0],["2013-04-04",25.9401,26.5352,25.9401,26.4968,5478343.0],["2013-04-05",26.0617,26.7784,26.0233,26.58,6932542.0],["2013-04-08",26.516,26.708,26.3432,26.6568,3348629.0],["2013-04-09",26.7016,26.9575,26.5736,26.6504,2319981.0],["2013-04-10",26.7016,27.1111,26.6632,27.0407,3032681.0],["2013-04-11",27.0983,28.1093,27.0855,28.0645,7865707.0],["2013-04-12",27.8597,28.6596,27.7893,28.634,8504034.0],["2013-04-15",28.474,28.4996,27.4822,27.5398,10833941.0],["2013-04-16",27.8085,27.9941,27.4118,27.7638,6298270.0],["2013-04-17",27.5654,27.5846,26.8295,26.9959,6281214.0],["2013-04-18",26.7272,27.0343,26.5416,26.7656,5559706.0],["2013-04-19",26.804,27.0151,26.6504,26.8743,4297592.0],["2013-04-22",26.8935,27.0343,26.452,26.7784,3272019.0],["2013-04-23",27.0087,27.4118,26.9575,27.2647,4924455.0],["2013-04-24",27.335,27.5398,27.1111,27.4182,4222799.0],["2013-04-25",27.5462,27.6742,27.2967,27.3414,2963620.0],["2013-04-26",27.1559,27.2391,26.0361,26.4264,7383397.0],["2013-04-29",26.644,26.6696,26.2665,26.5288,3552178.0],["2013-04-30",26.3624,26.6568,26.2025,26.516,4825057.0],["2013-05-01",26.5032,26.708,26.4008,26.4328,3811367.0],["2013-05-02",26.548,26.6952,26.388,26.5416,4805905.0],["2013-05-03",26.8296,27.2263,26.58,26.5864,6626660.0],["2013-05-06",26.516,26.9511,26.484,26.8743,3941521.0],["2013-05-07",26.9895,27.1367,26.8104,27.1303,4926692.0],["2013-05-08",27.1303,27.4822,27.0663,27.4758,2963480.0],["2013-05-09",27.495,27.6422,27.2775,27.6166,4415863.0],["2013-05-10",27.591,28.0581,27.5398,27.9173,6517616.0],["2013-05-13",27.7893,27.8725,27.335,27.5398,5951845.0],["2013-05-14",27.5014,28.1925,27.4374,28.1349,8503615.0],["2013-05-15",28.7299,29.7473,28.7235,29.229,14384022.0],["2013-05-16",29.0691,29.3314,28.7747,28.7875,6837618.0],["2013-05-17",28.8067,29.325,28.7875,29.1523,4540564.0],["2013-05-20",29.1011,30.3616,29.0435,29.6514,7966363.0],["2013-05-21",29.6258,30.0481,29.5682,29.9137,5620939.0],["2013-05-22",29.8945,30.3744,29.4786,29.5874,7579117.0],["2013-05-23",29.2419,29.389,28.9219,29.2674,5280945.0],["2013-05-24",29.0243,29.2354,28.9539,29.1715,3111109.0],["2013-05-28",29.4914,30.0353,29.4914,29.7089,6701872.0],["2013-05-29",29.421,29.6577,29.0499,29.4658,5062438.0],["2013-05-30",29.5682,30.1057,29.4402,29.4658,4321078.0],["2013-05-31",29.3762,29.7345,29.0691,29.0819,6442543.0],["2013-06-03",29.2098,29.3314,28.8195,29.1203,5158201.0],["2013-06-04",29.549,29.7217,29.0371,29.0627,4703152.0],["2013-06-05",28.9987,29.0371,28.474,28.4932,3488150.0],["2013-06-06",28.474,28.8003,28.2884,28.8003,5284580.0],["2013-06-07",28.8963,29.3826,28.7555,28.8899,3888537.0],["2013-06-10",29.0179,29.0179,28.4676,28.6212,3817658.0],["2013-06-11",28.2948,28.5572,28.1541,28.41,5472331.0],["2013-06-12",28.6532,28.6852,28.0197,28.1029,3817519.0],["2013-06-13",28.0709,28.5124,27.9365,28.4676,3627391.0],["2013-06-14",28.3716,28.5188,28.0581,28.1541,2345425.0],["2013-06-17",28.3972,28.7108,28.2756,28.3972,2796280.0],["2013-06-18",28.3972,28.6724,28.3268,28.666,3524638.0],["2013-06-19",28.6276,28.7171,27.8341,27.8469,8116648.0],["2013-06-20",27.5846,27.5846,26.7784,27.0791,8818444.0],["2013-06-21",27.2583,27.6614,27.1111,27.5014,5107733.0],["2013-06-24",27.1559,27.3542,26.9191,27.0727,4013938.0],["2013-06-25",26.8807,27.399,26.8807,27.1815,4104109.0],["2013-06-26",27.5782,27.6998,27.0535,27.0919,5163932.0],["2013-06-27",27.2327,27.6998,27.2071,27.5654,4816250.0],["2013-06-28",27.5911,27.79,27.4178,27.4371,7767707.0],["2013-07-01",27.6231,28.0851,27.5333,27.9696,5988473.0],["2013-07-02",27.9119,28.1621,27.559,27.6488,4175127.0],["2013-07-03",27.4756,27.8862,27.4114,27.7001,2712959.0],["2013-07-05",27.8862,28.4188,27.8477,28.3803,2932724.0],["2013-07-08",28.4765,28.6626,28.3097,28.4637,3593000.0],["2013-07-09",28.6177,28.8487,28.4509,28.6177,4859728.0],["2013-07-10",28.6434,29.2914,28.56,29.0733,4582085.0],["2013-07-11",29.3171,29.5032,29.1503,29.3364,2979837.0],["2013-07-12",29.3749,29.4839,29.2465,29.3556,2766223.0],["2013-07-15",29.3235,29.6957,29.3107,29.5866,3401054.0],["2013-07-16",29.5738,29.8176,29.3748,29.4583,2833466.0],["2013-07-17",29.4839,29.5802,29.2401,29.2658,1671309.0],["2013-07-18",29.2979,29.5481,29.2273,29.4519,2793484.0],["2013-07-19",29.4069,29.6957,29.3171,29.6443,1648801.0],["2013-07-22",29.6636,30.0614,29.5802,30.0293,2565050.0],["2013-07-23",29.7149,30.055,29.7149,29.8176,4099216.0],["2013-07-24",29.9459,30.0358,29.8304,30.0037,2560437.0],["2013-07-25",29.9139,30.0935,29.7663,29.9395,1985579.0],["2013-07-26",29.7149,29.8753,29.1503,29.2593,5161835.0],["2013-07-29",29.2529,29.3235,28.8615,29.0925,2743016.0],["2013-07-30",29.2273,29.2594,28.7589,28.7781,3903076.0],["2013-07-31",28.9,29.0669,28.6562,28.7011,3924745.0],["2013-08-01",29.2016,29.6443,29.0797,29.5417,3827025.0],["2013-08-02",29.5545,29.8433,29.5096,29.7598,3354082.0],["2013-08-05",29.6828,29.7727,29.3877,29.4775,2621809.0],["2013-08-06",29.4711,29.6572,29.2658,29.5673,3188698.0],["2013-08-07",29.439,29.8112,29.2722,29.6957,2379536.0],["2013-08-08",29.8368,29.8689,29.285,29.4198,2379955.0],["2013-08-09",29.4198,29.8112,29.3941,29.6572,2737843.0],["2013-08-12",29.4454,29.8433,29.3363,29.8048,1743586.0],["2013-08-13",29.8048,30.1448,29.67,30.1063,2905324.0],["2013-08-14",30.0101,30.1577,29.7534,29.8432,2778525.0],["2013-08-15",30.5362,30.9084,30.0614,30.132,9378203.0],["2013-08-16",30.0358,30.2988,29.8497,30.0229,5067331.0],["2013-08-19",29.9203,30.1192,29.7855,29.7983,2415185.0],["2013-08-20",29.7919,30.3309,29.6251,30.1769,3207431.0],["2013-08-21",30.1128,30.3117,29.9267,30.0871,2724842.0],["2013-08-22",30.0871,31.0111,30.0293,30.7801,4400904.0],["2013-08-23",30.7737,30.7993,30.5042,30.594,2377998.0],["2013-08-26",30.5683,30.9277,30.4079,30.5427,2813056.0],["2013-08-27",30.209,30.4079,30.0293,30.1384,2982214.0],["2013-08-28",30.0807,30.1384,29.8433,29.9908,2223379.0],["2013-08-29",29.9203,30.1769,29.7855,30.0293,2657179.0],["2013-08-30",30.0871,30.1448,29.7534,29.9267,1899323.0],["2013-09-03",30.1833,30.4849,29.9138,30.1128,2188709.0],["2013-09-04",30.1127,30.7736,29.9908,30.7159,3525756.0],["2013-09-05",30.6838,30.8571,30.5298,30.594,1835854.0],["2013-09-06",30.6132,30.6646,30.2411,30.4336,1863394.0],["2013-09-09",30.5362,30.8314,30.3437,30.7672,2333122.0],["2013-09-10",30.825,31.2292,30.825,31.1522,2546177.0],["2013-09-11",31.1843,31.4538,30.9405,31.4153,2493193.0],["2013-09-12",31.3768,31.4025,31.1137,31.1971,2052963.0],["2013-09-13",31.1843,31.1971,30.9469,31.0945,2993258.0],["2013-09-16",31.4795,31.5565,31.1715,31.2741,2600140.0],["2013-09-17",31.2677,31.6463,31.1972,31.3576,2206603.0],["2013-09-18",31.2934,31.6655,30.9854,31.6463,2857792.0],["2013-09-19",33.9563,34.3092,32.5639,32.7115,25368667.0],["2013-09-20",32.7435,33.6162,32.7115,33.4622,14947276.0],["2013-09-23",33.3082,33.5199,32.9681,33.1542,3798226.0],["2013-09-24",33.1157,33.3146,32.8526,33.1093,3080912.0],["2013-09-25",33.1029,33.4494,33.0066,33.2569,4005410.0],["2013-09-26",33.3403,33.4429,33.0194,33.4237,3747059.0],["2013-09-27",33.3401,33.5073,33.0571,33.205,2949920.0],["2013-09-30",32.8127,33.1986,32.6391,32.9606,3704700.0],["2013-10-01",32.6069,33.4944,32.6069,33.3787,4189806.0],["2013-10-02",33.1793,33.2565,32.8963,33.1664,2825078.0],["2013-10-03",33.16,33.1664,32.742,32.8384,2626143.0],["2013-10-04",32.9092,33.3529,32.8449,33.3015,2611324.0],["2013-10-07",33.0185,33.1793,32.8449,32.8835,1932176.0],["2013-10-08",32.9156,33.0121,32.086,32.2403,3367223.0],["2013-10-09",32.3046,32.4011,31.7644,32.1245,3397979.0],["2013-10-10",32.3432,32.9285,32.3432,32.7934,3391967.0],["2013-10-11",32.7227,33.2307,32.5812,33.0957,2098258.0],["2013-10-14",32.9285,33.0764,32.4847,33.0314,2950479.0],["2013-10-15",32.8513,32.922,32.5426,32.7227,2742736.0],["2013-10-16",32.9413,33.4365,32.7613,33.16,3478224.0],["2013-10-17",32.9606,33.8932,32.8835,33.861,4960663.0],["2013-10-18",34.0411,34.2404,33.8481,34.0797,4027498.0],["2013-10-21",34.1118,34.1762,33.3787,33.4366,3573847.0],["2013-10-22",33.5073,33.5716,32.6969,32.8127,5984139.0],["2013-10-23",32.6455,32.7227,32.3496,32.5747,3283343.0],["2013-10-24",32.5876,32.9413,32.5876,32.877,2496688.0],["2013-10-25",33.0185,33.3851,32.8577,33.3594,3352823.0],["2013-10-28",33.3079,33.4301,32.877,33.115,2486623.0],["2013-10-29",33.1343,33.3787,32.9478,33.25,1669212.0],["2013-10-30",33.2886,33.3272,32.7098,32.8963,1901280.0],["2013-10-31",32.8963,33.0121,32.4461,32.6455,2649909.0],["2013-11-01",32.7484,33.1729,32.6969,32.8642,2699538.0],["2013-11-04",33.0507,33.0957,32.7677,32.9349,1971040.0],["2013-11-05",32.9156,33.0314,32.7034,32.9349,2206184.0],["2013-11-06",32.922,33.0056,32.6712,32.8256,1997323.0],["2013-11-07",32.8513,32.9285,32.0538,32.1889,4961222.0],["2013-11-08",32.2468,32.7613,32.1631,32.6584,2601119.0],["2013-11-11",32.5619,33.0635,32.4911,32.9928,2774331.0],["2013-11-12",32.9285,33.0571,32.6455,32.9285,3295366.0],["2013-11-13",32.7291,32.9928,32.5812,32.9285,2949920.0],["2013-11-14",32.9285,32.9285,32.3882,32.504,3963190.0],["2013-11-15",34.7485,35.8483,34.5299,35.3274,15397991.0],["2013-11-18",35.0186,35.3595,34.517,34.7614,5775837.0],["2013-11-19",34.517,34.8514,34.4398,34.6135,3457254.0],["2013-11-20",34.6199,34.8965,34.3884,34.427,3245457.0],["2013-11-21",34.6006,35.083,34.5363,34.7936,3379805.0],["2013-11-22",34.7936,34.9479,34.5685,34.6328,2671298.0],["2013-11-25",34.8,34.8129,34.099,34.1569,2446780.0],["2013-11-26",34.2533,34.6842,34.234,34.5041,4468427.0],["2013-11-27",34.5878,34.7292,34.4977,34.607,1663340.0],["2013-11-29",34.6328,34.7099,34.3819,34.4527,1216819.0],["2013-12-02",34.3884,34.517,34.1568,34.2212,2039962.0],["2013-12-03",34.0347,34.1955,33.8031,34.0411,3462706.0],["2013-12-04",33.9832,34.6199,33.906,34.4591,3377288.0],["2013-12-05",34.3112,34.6006,34.1633,34.4077,2530939.0],["2013-12-06",34.5749,35.3274,34.5749,35.2631,4268513.0],["2013-12-09",35.2438,35.6489,35.2052,35.411,2961663.0],["2013-12-10",35.3145,35.6682,35.1344,35.591,3253006.0],["2013-12-11",35.5975,35.8161,35.1666,35.2695,3277751.0],["2013-12-12",35.1344,35.7068,34.9222,35.5396,3794591.0],["2013-12-13",35.6039,35.9512,35.3081,35.4753,2827595.0],["2013-12-16",35.5332,35.8805,35.4174,35.5267,2356329.0],["2013-12-17",35.9898,36.8452,35.8933,36.2535,4484784.0],["2013-12-18",36.3371,37.2632,36.2535,37.231,5782547.0],["2013-12-19",37.0252,37.1924,36.7037,36.903,2646694.0],["2013-12-20",36.9609,37.0896,36.6008,36.6329,4129692.0],["2013-12-23",36.9481,37.0831,36.7358,37.0059,2206743.0],["2013-12-24",36.9802,37.051,36.768,36.8066,1090021.0],["2013-12-26",36.813,37.1153,36.813,36.9545,998731.0],["2013-12-27",36.8913,37.0138,36.8204,36.8526,913034.0],["2013-12-30",36.7753,37.0396,36.6915,36.9493,1576944.0],["2013-12-31",37.0331,37.0976,36.7946,36.8655,1316077.0],["2014-01-02",36.8075,36.8075,36.1951,36.2338,2678848.0],["2014-01-03",36.3498,36.9687,36.266,36.6915,2609647.0],["2014-01-06",37.0009,37.1943,36.4594,36.511,2484665.0],["2014-01-07",36.7108,37.1492,36.6979,37.0331,2045554.0],["2014-01-08",36.9558,37.7358,36.8526,37.6391,3717981.0],["2014-01-09",37.6455,37.826,37.3039,37.652,2457125.0],["2014-01-10",37.7164,38.0387,37.4779,37.9872,2269234.0],["2014-01-13",37.884,38.0967,37.7744,37.9872,4119487.0],["2014-01-14",38.1354,38.6447,38.0452,38.5995,3581956.0],["2014-01-15",38.5609,38.9154,38.4126,38.8961,3264610.0],["2014-01-16",38.8316,38.9992,38.7027,38.9992,2566728.0],["2014-01-17",39.2119,39.2119,38.8896,39.1346,2375901.0],["2014-01-21",39.1217,39.2442,38.5867,39.2248,4205883.0],["2014-01-22",39.2055,39.4633,39.1346,39.2764,3871621.0],["2014-01-23",38.9863,39.0057,38.2966,38.3353,4282773.0],["2014-01-24",38.1741,38.3288,37.2007,37.3039,3713507.0],["2014-01-27",37.3232,37.6262,36.7302,37.581,6527262.0],["2014-01-28",37.71,37.9549,37.3297,37.4521,3545328.0],["2014-01-29",37.175,37.5295,37.0073,37.1621,3023874.0],["2014-01-30",37.6584,38.7478,37.6584,38.361,5232994.0],["2014-01-31",37.7809,38.129,37.4199,37.4844,4804227.0],["2014-02-03",37.4844,37.6971,36.15,36.1951,4095161.0],["2014-02-04",36.3047,37.3103,36.1565,37.2652,4070836.0],["2014-02-05",37.1169,37.1943,36.7173,37.0202,3192892.0],["2014-02-06",37.0718,37.6133,37.0396,37.5746,2250081.0],["2014-02-07",37.6842,38.3353,37.4715,38.303,2749586.0],["2014-02-10",38.2063,38.3159,37.5746,38.0387,2461179.0],["2014-02-11",38.0323,38.6769,37.9549,38.5028,2985848.0],["2014-02-12",38.6769,38.9734,38.4642,38.606,3280826.0],["2014-02-13",38.3223,38.9218,38.2708,38.7285,4323595.0],["2014-02-14",36.8398,37.2394,35.37,35.615,24946891.0],["2014-02-18",35.6988,36.1242,35.428,35.5505,9161513.0],["2014-02-19",35.4603,36.5174,35.3894,36.0598,6764642.0],["2014-02-20",36.1887,37.0911,36.1307,36.93,6471482.0],["2014-02-21",36.9042,37.0009,36.3047,36.3176,3365266.0],["2014-02-24",36.3885,36.7302,36.3563,36.5819,3345134.0],["2014-02-25",36.6141,37.1105,36.5819,36.6721,4718390.0],["2014-02-26",36.7302,37.1427,36.5819,36.8075,3356458.0],["2014-02-27",36.7559,36.9235,36.2209,36.3305,4367072.0],["2014-02-28",36.3885,36.814,36.3563,36.6979,3998000.0],["2014-03-03",36.1758,36.8204,35.9631,36.5561,3478783.0],["2014-03-04",36.8849,37.3877,36.7302,37.2459,3972976.0],["2014-03-05",37.2007,37.3877,37.104,37.2588,4352673.0],["2014-03-06",37.6391,38.2386,37.4779,37.884,7239962.0],["2014-03-07",38.071,38.1612,37.0782,37.6584,4539586.0],["2014-03-10",37.5746,37.6068,37.1298,37.4844,3583633.0],["2014-03-11",37.5359,37.581,36.4207,36.6528,4783537.0],["2014-03-12",36.4336,36.7946,36.1049,36.7817,2309915.0],["2014-03-13",36.8462,37.0009,35.9502,36.0017,3241682.0],["2014-03-14",35.847,36.0856,35.6021,35.7375,2439790.0],["2014-03-17",35.8922,36.3627,35.7632,35.9695,2009625.0],["2014-03-18",36.0791,36.6206,35.9953,36.6077,1809991.0],["2014-03-19",36.5626,36.8397,36.2145,36.5045,2522551.0],["2014-03-20",36.4465,36.6979,36.2016,36.5497,2528143.0],["2014-03-21",36.8591,37.2459,36.0727,36.1565,3862534.0],["2014-03-24",36.15,36.2467,35.2347,35.6214,2776009.0],["2014-03-25",35.7761,36.2338,35.4409,35.557,2414765.0],["2014-03-26",35.7116,36.092,35.5569,35.5634,3579859.0],["2014-03-27",35.8406,35.8406,34.951,35.254,4151780.0],["2014-03-28",35.3571,35.615,35.0799,35.254,2805646.0],["2014-03-31",35.4345,36.1307,35.1766,36.0469,3062738.0],["2014-04-01",36.2274,36.4981,35.9953,36.3305,2922799.0],["2014-04-02",36.3692,36.5497,36.2274,36.5303,2683461.0],["2014-04-03",36.5948,36.8333,36.2725,36.4852,2240994.0],["2014-04-04",36.8075,36.8978,35.8084,35.8213,3226165.0],["2014-04-07",35.8148,35.8793,34.7705,35.0348,3613131.0],["2014-04-08",34.9446,35.4538,34.6932,35.2346,2575815.0],["2014-04-09",35.824,35.9338,35.139,35.908,2820465.0],["2014-04-10",35.908,35.9532,34.8289,34.9258,2749027.0],["2014-04-11",34.6932,34.9258,34.0211,34.0987,3623616.0],["2014-04-14",34.3701,34.4088,33.8014,34.0211,3971159.0],["2014-04-15",34.1439,34.4799,33.5753,34.3184,3037155.0],["2014-04-16",34.6027,34.7449,34.4088,34.6867,1738413.0],["2014-04-17",34.7255,35.4686,34.6415,35.3135,2882676.0],["2014-04-21",35.2876,35.4104,35.1067,35.3393,1657888.0],["2014-04-22",35.3458,35.9274,35.236,35.5203,2062749.0],["2014-04-23",35.4427,35.6689,35.2618,35.5461,1250092.0],["2014-04-24",35.6883,35.8757,35.2553,35.7206,2525347.0],["2014-04-25",35.7012,35.7012,34.9387,35.1455,2209539.0],["2014-04-28",35.4427,35.4944,34.1568,34.719,4206582.0],["2014-04-29",34.4347,34.6027,33.5817,34.4412,4688612.0],["2014-04-30",34.5252,34.9387,34.2602,34.9193,2346683.0],["2014-05-01",34.8547,35.4557,34.6738,35.1972,2058415.0],["2014-05-02",35.2166,35.5332,34.9516,35.2424,2909098.0],["2014-05-05",35.0938,35.7658,34.8224,35.7529,2918045.0],["2014-05-06",35.5913,35.8304,35.1907,35.5461,3109432.0],["2014-05-07",35.6237,35.6237,35.0679,35.559,3102442.0],["2014-05-08",35.559,36.2763,35.3393,35.7335,3088322.0],["2014-05-09",35.7077,35.9467,35.4169,35.7917,1800484.0],["2014-05-12",35.9144,36.5865,35.8434,36.4508,2854856.0],["2014-05-13",36.5929,36.8191,36.4443,36.7221,2048769.0],["2014-05-14",36.6898,36.6963,35.992,36.0889,3622078.0],["2014-05-15",35.2812,36.2827,34.7319,35.2101,8024800.0],["2014-05-16",35.1455,35.6237,34.8418,35.559,3363308.0],["2014-05-19",35.475,35.6883,35.3458,35.5203,3833456.0],["2014-05-20",35.4557,35.5138,35.0292,35.0938,2572460.0],["2014-05-21",35.2683,35.6301,35.1778,35.5332,1541015.0],["2014-05-22",35.5396,35.9984,35.4686,35.8886,2357168.0],["2014-05-23",35.9597,36.328,35.656,36.3021,4907819.0],["2014-05-27",36.3862,36.5089,36.2052,36.3668,1664459.0],["2014-05-28",36.4508,36.9806,36.3861,36.9031,2518777.0],["2014-05-29",36.9483,37.0776,36.5994,36.8062,2179063.0],["2014-05-30",36.748,36.9031,36.3409,36.7932,3560986.0],["2014-06-02",36.8062,36.8255,36.3797,36.7609,1782170.0],["2014-06-03",36.6575,37.1486,36.6252,36.9742,2575535.0],["2014-06-04",36.8449,37.1422,36.8061,37.1228,1597774.0],["2014-06-05",37.1228,37.9628,37.0969,37.8659,2562674.0],["2014-06-06",37.853,38.3053,37.7173,38.1308,1797548.0],["2014-06-09",38.1244,38.4991,37.9305,38.3053,1661942.0],["2014-06-10",38.2277,38.2859,37.853,38.0533,1772384.0],["2014-06-11",37.6914,38.2084,37.6785,38.0662,1972019.0],["2014-06-12",38.0597,38.1244,37.6074,37.7367,2345844.0],["2014-06-13",37.8206,38.0403,37.5945,37.8013,1474750.0],["2014-06-16",37.8465,38.0339,37.5751,37.685,1641811.0],["2014-06-17",37.6526,38.2536,37.6009,38.0403,1857243.0],["2014-06-18",38.0339,38.3311,37.8207,38.2988,1558351.0],["2014-06-19",38.2536,38.4733,37.5751,37.8788,4403001.0],["2014-06-20",37.3748,38.1631,37.3748,37.9757,2837101.0],["2014-06-23",37.937,38.0339,37.4588,37.5493,2006969.0],["2014-06-24",37.4976,37.7948,37.2068,37.252,1573868.0],["2014-06-25",37.2262,37.5428,37.0969,37.4588,1482579.0],["2014-06-26",37.4717,37.517,37.0905,37.3619,1541155.0],["2014-06-27",37.2531,37.6546,37.0329,37.2401,2123562.0],["2014-06-30",37.2401,37.4085,37.0329,37.2013,1837531.0],["2014-07-01",37.3955,37.8489,37.1624,37.7258,2811098.0],["2014-07-02",37.6481,37.9461,37.4215,37.5963,1978170.0],["2014-07-03",37.687,37.9137,37.5769,37.8619,839779.0],["2014-07-07",37.6935,37.7258,37.4668,37.6417,1326982.0],["2014-07-08",37.4603,37.5186,36.8645,37.0134,2259028.0],["2014-07-09",36.9487,36.9681,36.6054,36.8515,1787343.0],["2014-07-10",36.5342,36.6767,36.2751,36.586,1662641.0],["2014-07-11",36.4824,36.7479,36.3658,36.6572,1654253.0],["2014-07-14",36.8645,36.9616,36.6702,36.7997,2079944.0],["2014-07-15",36.722,36.8386,36.3658,36.6961,2928111.0],["2014-07-16",36.8386,36.9811,36.8062,36.8904,2612163.0],["2014-07-17",36.573,36.5925,35.7116,35.7181,6156932.0],["2014-07-18",35.893,36.4305,35.8088,36.3658,2385268.0],["2014-07-21",36.178,36.8839,36.1326,36.7285,2773492.0],["2014-07-22",36.9163,37.674,36.8839,37.3826,3371557.0],["2014-07-23",37.6352,37.7647,37.2077,37.2207,2032133.0],["2014-07-24",37.3049,37.3956,36.7285,36.8127,3543091.0],["2014-07-25",36.6054,36.7479,36.4953,36.6119,2404001.0],["2014-07-28",36.586,36.6119,36.1974,36.4564,2111260.0],["2014-07-29",36.4564,36.5018,36.1909,36.2881,2800334.0],["2014-07-30",36.4111,36.7932,36.2816,36.7738,1917077.0],["2014-07-31",36.4111,36.6443,36.1585,36.3269,3785924.0],["2014-08-01",36.1197,36.5277,35.9901,36.314,2238757.0],["2014-08-04",36.3917,36.5277,36.0031,36.437,1338725.0],["2014-08-05",36.2039,36.3399,35.6857,35.7764,2422594.0],["2014-08-06",35.7699,36.0873,35.5562,36.0031,2193182.0],["2014-08-07",36.2557,36.2686,35.608,35.6534,2276643.0],["2014-08-08",35.8217,35.8282,35.5303,35.7764,2468868.0],["2014-08-11",35.9059,36.0419,35.6598,35.7505,1751275.0],["2014-08-12",35.6145,35.6663,35.1676,35.1935,3693656.0],["2014-08-13",35.2842,35.6015,35.0964,35.4785,2406377.0],["2014-08-14",35.4785,36.029,35.2648,36.0225,4862943.0],["2014-08-15",38.1792,38.2504,37.143,37.2919,7799162.0],["2014-08-18",37.402,37.9655,37.143,37.9007,3860717.0],["2014-08-19",37.9007,38.0497,37.6675,37.9266,1667814.0],["2014-08-20",37.7712,37.8295,37.5251,37.7777,2581547.0],["2014-08-21",37.7971,37.8748,37.5445,37.5575,1717303.0],["2014-08-22",37.4992,37.5898,37.2272,37.3308,2012561.0],["2014-08-25",37.4862,37.6611,37.2919,37.3955,1352006.0],["2014-08-26",37.402,37.4992,37.266,37.4668,1237649.0],["2014-08-27",37.5639,37.5639,37.1041,37.1624,1667814.0],["2014-08-28",37.007,37.2595,36.9033,37.0134,1950769.0],["2014-08-29",37.13,37.2401,36.9681,37.0199,2767900.0],["2014-09-02",37.0652,37.6287,37.0652,37.6093,2817809.0],["2014-09-03",37.7,37.8619,37.4862,37.6028,2066244.0],["2014-09-04",37.6417,37.8813,37.3049,37.3632,1105259.0],["2014-09-05",37.2919,37.5963,37.1106,37.5121,1268405.0],["2014-09-08",37.3826,37.538,37.2401,37.3373,1881428.0],["2014-09-09",37.3632,37.4344,37.2077,37.2077,1797968.0],["2014-09-10",37.3049,37.4538,37.0329,37.3632,2066104.0],["2014-09-11",37.2531,37.3826,37.1818,37.2984,1392268.0],["2014-09-12",37.3114,37.972,37.3114,37.9525,3621379.0],["2014-09-15",37.8878,37.8878,37.3955,37.5121,2266298.0],["2014-09-16",37.4474,37.6352,37.1559,37.5057,1928960.0],["2014-09-17",37.5639,38.2051,37.5121,38.1403,3788440.0],["2014-09-18",38.3411,38.4707,37.7647,37.823,4008066.0],["2014-09-19",38.095,38.1986,37.6287,37.7258,3039252.0],["2014-09-22",37.6481,37.687,37.0912,37.2725,2357867.0],["2014-09-23",37.0782,37.2272,36.858,36.9033,2281955.0],["2014-09-24",36.8386,37.5898,36.7738,37.538,2307399.0],["2014-09-25",37.4733,37.5575,36.845,36.845,2278181.0],["2014-09-26",36.8658,36.9632,36.3984,36.6775,3101323.0],["2014-09-29",36.3789,37.119,36.301,37.0995,2273987.0],["2014-09-30",37.1385,37.2618,36.8853,36.9892,2964599.0],["2014-10-01",36.9048,36.9567,36.4698,36.4828,3468857.0],["2014-10-02",36.4374,36.5088,35.8921,36.2426,2387924.0],["2014-10-03",36.5023,37.0086,36.4568,36.9437,2205065.0],["2014-10-06",37.0411,37.106,36.6321,36.723,1618045.0],["2014-10-07",36.5153,36.5672,35.7038,35.7038,2117271.0],["2014-10-08",35.7428,36.6905,35.574,36.6516,2970331.0],["2014-10-09",36.5348,36.5348,35.7233,35.7233,3531767.0],["2014-10-10",35.6454,35.7168,34.6781,34.821,7176773.0],["2014-10-13",34.8794,35.204,34.2302,34.2692,3533165.0],["2014-10-14",34.4314,34.6587,33.607,33.62,5554114.0],["2014-10-15",33.0228,33.6784,32.3282,33.62,6604012.0],["2014-10-16",32.9643,33.8342,32.815,33.5681,7496216.0],["2014-10-17",33.8667,34.6716,33.7693,33.9316,5327498.0],["2014-10-20",33.8018,34.003,33.0163,33.9835,6909196.0],["2014-10-21",34.3146,35.0741,34.3146,35.0547,3120196.0],["2014-10-22",34.9053,34.9638,34.399,34.4379,3021218.0],["2014-10-23",34.7885,35.191,34.7885,34.8664,2453071.0],["2014-10-24",34.8599,35.1261,34.7366,35.0871,2108464.0],["2014-10-27",35.0157,35.1261,34.795,35.0482,1545209.0],["2014-10-28",35.1326,35.4896,34.9768,35.4831,2394774.0],["2014-10-29",35.4377,35.4961,35.139,35.3792,2074213.0],["2014-10-30",34.9962,35.3013,34.8924,35.2624,2883794.0],["2014-10-31",35.8401,35.97,35.6064,35.8856,2918744.0],["2014-11-03",36.2103,37.4264,35.8382,37.0634,4559800.0],["2014-11-04",36.537,37.0543,36.1558,36.4644,5765200.0],["2014-11-05",36.8546,36.9091,36.2829,36.419,2341400.0],["2014-11-06",36.655,37.5807,36.537,37.5444,2968300.0],["2014-11-07",37.5625,37.6442,37.0815,37.1451,2458700.0],["2014-11-10",37.1904,37.7077,37.0997,37.6896,2583900.0],["2014-11-11",37.6805,38.2159,37.5171,37.8075,2163800.0],["2014-11-12",37.4808,37.6986,37.2267,37.617,2504300.0],["2014-11-13",37.7077,37.8801,37.4445,37.617,1805500.0],["2014-11-14",37.5353,37.7985,37.4717,37.7259,1331300.0],["2014-11-17",37.7259,37.8438,37.3991,37.4264,2697200.0],["2014-11-18",36.5279,37.3538,36.3464,37.0271,5891400.0],["2014-11-19",37.0452,37.5081,36.9363,37.0271,4012100.0],["2014-11-20",36.8093,37.5988,36.8093,37.4445,2303800.0],["2014-11-21",37.8892,38.461,37.8438,38.343,5306200.0],["2014-11-24",38.5154,38.5699,38.107,38.343,2122400.0],["2014-11-25",38.4156,38.9056,38.3974,38.7604,2713900.0],["2014-11-26",38.7332,38.9056,38.5971,38.7877,1752700.0],["2014-11-28",38.7877,39.0146,38.6515,38.7877,1091800.0],["2014-12-01",38.7423,38.7786,37.7349,37.744,4411200.0],["2014-12-02",37.7531,38.2068,37.7077,38.0979,2014400.0],["2014-12-03",38.098,38.4519,37.9528,38.3248,2250300.0],["2014-12-04",38.2522,38.7332,38.1342,38.3611,1345000.0],["2014-12-05",38.3248,38.5608,38.1887,38.3884,1019500.0],["2014-12-08",38.3248,38.5789,37.5897,37.6714,1425800.0],["2014-12-09",37.1995,37.5988,37.1904,37.5716,1798100.0],["2014-12-10",37.5353,37.5353,36.5824,36.6096,2650000.0],["2014-12-11",36.7548,37.3719,36.7457,36.8637,1640900.0],["2014-12-12",36.4826,36.8637,36.0379,36.0469,2333400.0],["2014-12-15",36.3646,36.4553,35.0759,35.1031,4507400.0],["2014-12-16",34.7582,35.8291,34.5767,34.9125,3842600.0],["2014-12-17",34.7945,36.292,34.5677,36.0832,3502700.0],["2014-12-18",36.7366,37.0271,36.4009,36.9363,3104100.0],["2014-12-19",37.1178,37.5988,37.0815,37.5534,3736300.0],["2014-12-22",37.5534,38.0072,37.5534,38.0072,1585900.0],["2014-12-23",38.0979,38.1252,37.5353,37.5444,1867200.0],["2014-12-24",37.5897,37.6896,37.1723,37.3265,1426900.0],["2014-12-26",37.5171,37.7259,37.4718,37.5534,588000.0],["2014-12-29",37.5353,37.7259,37.4899,37.5081,975900.0],["2014-12-30",37.3992,37.744,37.3356,37.5444,1323500.0],["2014-12-31",37.5625,37.9255,37.1178,37.1541,1421100.0],["2015-01-02",37.4634,37.5817,36.7265,36.8994,1529200.0],["2015-01-05",36.6811,36.8084,36.117,36.208,2041800.0],["2015-01-06",36.2171,36.4081,35.4984,35.6439,2080600.0],["2015-01-07",35.9533,36.2171,35.744,36.117,3359700.0],["2015-01-08",36.6083,37.2815,36.5537,37.1996,2116300.0],["2015-01-09",37.2997,37.2997,36.6538,36.9267,1644900.0],["2015-01-12",36.9449,37.0449,36.3444,36.49,2770800.0],["2015-01-13",36.8175,37.0268,35.7804,35.9805,2013100.0],["2015-01-14",35.5075,35.5712,34.7615,35.5348,5134000.0],["2015-01-15",35.7804,35.8532,34.5613,34.5795,2628900.0],["2015-01-16",34.4158,34.9889,34.3521,34.7979,3004000.0],["2015-01-20",34.9616,35.1709,34.3521,34.5068,5033600.0],["2015-01-21",34.343,34.9434,34.2793,34.716,2721600.0],["2015-01-22",35.0344,36.2626,34.6796,36.0715,4856600.0],["2015-01-23",36.026,36.026,35.2618,35.3073,1519300.0],["2015-01-26",35.2891,35.6348,34.998,35.6166,1510900.0],["2015-01-27",35.2073,35.7076,35.0981,35.2527,1703500.0],["2015-01-28",35.4893,35.5257,34.534,34.5704,2033500.0],["2015-01-29",34.5704,34.998,34.2884,34.9889,2330000.0],["2015-01-30",34.5795,34.8615,34.3066,34.3612,3054300.0],["2015-02-02",34.4795,35.2618,34.3066,35.1982,2508500.0],["2015-02-03",35.5166,36.0533,35.4074,36.0442,2950400.0],["2015-02-04",35.7804,35.8987,35.3164,35.5803,2567400.0],["2015-02-05",35.6803,36.2262,35.6803,35.9623,1826300.0],["2015-02-06",35.9715,36.2171,35.6894,35.7895,2697200.0],["2015-02-09",35.6894,35.8714,35.4347,35.5166,3586100.0],["2015-02-10",35.7622,36.1716,35.28,36.0897,1408600.0],["2015-02-11",36.0624,36.2171,35.6894,35.7804,3336800.0],["2015-02-12",36.0078,36.4445,35.9624,36.4081,1317700.0],["2015-02-13",36.3626,36.672,36.3081,36.5264,2211900.0],["2015-02-17",36.399,36.8721,36.1716,36.863,2875800.0],["2015-02-18",37.4089,38.3914,37.2178,37.791,9007200.0],["2015-02-19",37.6636,37.8182,37.3361,37.4361,3737300.0],["2015-02-20",37.3816,38.3095,37.1905,38.164,2971900.0],["2015-02-23",38.1093,38.173,37.7454,37.9638,1967900.0],["2015-02-24",37.8637,38.3095,37.8455,38.264,1922100.0],["2015-02-25",38.5187,38.6552,38.2913,38.3914,2343500.0],["2015-02-26",38.4187,38.5551,38.2094,38.5369,1505300.0],["2015-02-27",38.4823,38.5369,38.2549,38.4005,1676400.0],["2015-03-02",38.5187,38.8826,38.5187,38.8463,1847100.0],["2015-03-03",38.6188,38.728,38.3368,38.446,1635400.0],["2015-03-04",38.1639,38.355,37.9638,38.2094,1306000.0],["2015-03-05",38.2003,38.4278,38.0639,38.4096,1376500.0],["2015-03-06",38.1639,38.2549,37.7455,37.7818,1528600.0],["2015-03-09",37.7909,38.1094,37.7,37.9729,1492400.0],["2015-03-10",37.4998,37.5453,36.9631,36.9631,1961300.0],["2015-03-11",37.1086,37.4179,36.9995,37.1632,2064400.0],["2015-03-12",37.2906,37.518,37.2724,37.3907,2719900.0],["2015-03-13",37.2633,37.7182,36.863,37.1814,4704600.0],["2015-03-16",37.4452,38.0548,37.3997,38.0366,2551400.0],["2015-03-17",37.7727,37.9274,37.3543,37.8273,1504900.0],["2015-03-18",37.7091,38.5551,37.4543,38.3186,1295600.0],["2015-03-19",38.2549,38.4369,38.0457,38.4005,1085700.0],["2015-03-20",38.5642,38.6916,38.3914,38.4005,2315500.0],["2015-03-23",38.3186,38.6097,38.2094,38.3914,1835400.0],["2015-03-24",38.3277,38.3277,37.3088,37.3816,3626000.0],["2015-03-25",37.4543,37.9365,37.1086,37.1268,2776200.0],["2015-03-26",37.0086,37.2724,36.7265,37.0268,1573400.0],["2015-03-27",37.0268,37.5557,37.0085,37.4919,1932700.0],["2015-03-30",37.8658,38.1759,37.6834,38.0482,2064200.0],["2015-03-31",37.6469,38.1029,37.4827,37.8931,1659200.0],["2015-04-01",37.8111,37.8658,37.1362,37.7472,2170300.0],["2015-04-02",37.8202,38.4221,37.6925,38.3491,2135900.0],["2015-04-06",38.0117,38.4859,37.8567,38.2397,2379800.0],["2015-04-07",38.2488,38.7778,38.185,38.7048,3072400.0],["2015-04-08",38.6957,38.8416,38.3309,38.5406,2442800.0],["2015-04-09",38.4495,38.8416,38.3674,38.7504,1332300.0],["2015-04-10",39.0331,39.7262,38.8234,39.7171,3370600.0],["2015-04-13",39.7536,39.7536,39.2064,39.252,3708600.0],["2015-04-14",39.179,39.3979,38.8325,39.2794,1777700.0],["2015-04-15",39.4709,39.7262,39.3797,39.5621,1445600.0],["2015-04-16",39.3432,39.5439,39.2703,39.3341,1070200.0],["2015-04-17",38.9784,39.2611,38.8507,39.1973,2332500.0],["2015-04-20",39.5165,39.6168,39.3523,39.3888,1410600.0],["2015-04-21",39.5986,39.6715,39.097,39.1152,1719700.0],["2015-04-22",38.9602,39.0696,38.641,38.951,2726100.0],["2015-04-23",38.6866,39.0878,38.5224,38.869,3972800.0],["2015-04-24",38.9511,39.0423,38.6866,38.7504,2200200.0],["2015-04-27",38.9784,39.0058,38.2762,38.2853,2297800.0],["2015-04-28",38.185,38.5863,37.9114,38.4677,1803500.0],["2015-04-29",38.34,38.4859,37.7928,38.2671,2161000.0],["2015-04-30",38.1485,38.2488,37.4919,37.729,1726300.0],["2015-05-01",37.7655,38.2397,37.6104,38.1485,1880200.0],["2015-05-04",38.1941,38.3765,38.0299,38.2488,1073800.0],["2015-05-05",38.0482,38.1667,37.8111,37.9296,1254800.0],["2015-05-06",38.1758,38.1758,37.7199,37.9296,934600.0],["2015-05-07",37.9296,38.1667,37.6743,38.1211,999700.0],["2015-05-08",38.5133,38.7869,38.4951,38.7595,1033800.0],["2015-05-11",38.6592,39.0605,38.6592,38.869,975500.0],["2015-05-12",38.6318,38.7595,37.8475,38.2214,2617800.0],["2015-05-13",38.3491,38.6592,38.0391,38.1303,1992800.0],["2015-05-14",38.4677,38.5133,38.185,38.3491,2883700.0],["2015-05-15",38.4312,38.5407,38.2944,38.34,2147400.0],["2015-05-18",38.3491,38.9419,38.2853,38.8781,1966100.0],["2015-05-19",37.9114,39.0605,37.8476,38.641,5277300.0],["2015-05-20",38.7595,39.0696,38.6957,38.8598,2652300.0],["2015-05-21",38.8234,38.9693,38.4859,38.5954,2126300.0],["2015-05-22",38.5498,38.9146,38.3674,38.7595,1484800.0],["2015-05-26",38.7413,38.8781,38.2944,38.3583,1919600.0],["2015-05-27",38.5498,39.1517,38.3947,38.8598,2506300.0],["2015-05-28",38.7139,38.9511,37.7107,38.0755,3347400.0],["2015-05-29",38.112,38.1485,37.2274,37.5648,5022600.0],["2015-06-01",37.7837,37.7837,37.2548,37.3186,2440000.0],["2015-06-02",37.3368,37.5192,37.0906,37.4919,2947500.0],["2015-06-03",37.6743,37.7199,37.3368,37.4827,2722100.0],["2015-06-04",37.2912,37.4645,36.4887,36.972,4091900.0],["2015-06-05",36.972,37.0906,36.662,36.7623,1760300.0],["2015-06-08",36.7167,36.7987,36.3975,36.434,1353000.0],["2015-06-09",36.4157,36.7805,36.3245,36.589,1439000.0],["2015-06-10",36.8444,37.0176,36.7258,36.9538,1789300.0],["2015-06-11",36.9994,37.0268,36.744,36.9629,1577000.0],["2015-06-12",36.7805,36.9264,36.2424,36.3336,2769600.0],["2015-06-15",36.1421,36.1421,35.7956,36.0418,2361900.0],["2015-06-16",36.1056,36.3063,35.9141,36.288,1422600.0],["2015-06-17",36.2607,36.2972,35.8594,36.1148,1519400.0],["2015-06-18",36.2972,36.5343,36.2242,36.3884,1865000.0],["2015-06-19",36.2972,36.4249,36.0145,36.0145,2658800.0],["2015-06-22",36.3063,36.4887,36.2333,36.3063,3909300.0],["2015-06-23",36.3792,36.434,35.9506,36.1148,2053600.0],["2015-06-24",35.9962,36.89,35.5949,36.6528,6127700.0],["2015-06-25",36.2972,36.9538,35.9141,36.5252,5265800.0],["2015-06-26",36.5709,36.7263,36.3697,36.5892,3350500.0],["2015-06-29",36.2052,36.388,35.4189,35.4189,2516400.0],["2015-06-30",35.7298,35.8303,35.1812,35.2726,3037400.0],["2015-07-01",35.556,35.9309,35.428,35.8943,4486400.0],["2015-07-02",35.9857,36.2417,35.7938,36.1869,2160800.0],["2015-07-06",35.7572,36.26,35.7297,35.9857,2509400.0],["2015-07-07",36.1412,36.3789,35.7846,36.3789,2927800.0],["2015-07-08",36.0955,36.0955,35.3915,35.428,3391000.0],["2015-07-09",35.9035,35.9583,35.5743,35.5835,2237900.0],["2015-07-10",35.9217,36.0589,35.8029,36.0223,2107100.0],["2015-07-13",36.3149,36.5709,36.1503,36.5343,1579700.0],["2015-07-14",36.6166,37.1743,36.4703,37.0189,2800900.0],["2015-07-15",36.9549,37.0463,36.5892,36.6897,2247700.0],["2015-07-16",36.9,36.9731,36.6806,36.8817,1826300.0],["2015-07-17",36.7537,36.8726,36.4246,36.5252,2412400.0],["2015-07-20",36.6257,36.6897,36.5252,36.6257,1155200.0],["2015-07-21",36.5434,36.58,36.1503,36.1777,1160900.0],["2015-07-22",35.9217,36.9549,35.9217,36.8726,2949400.0],["2015-07-23",36.9092,36.9092,36.58,36.7994,1708800.0],["2015-07-24",36.6714,36.7263,35.8577,35.94,1844900.0],["2015-07-27",35.6932,36.2509,35.3001,36.2143,5261300.0],["2015-07-28",36.5709,37.0006,36.1137,36.9823,2768200.0],["2015-07-29",37.028,37.2383,36.7903,36.9366,2014100.0],["2015-07-30",36.8086,37.5309,36.6349,37.4577,2440400.0],["2015-07-31",37.5309,37.6132,37.284,37.4394,2247700.0],["2015-08-03",37.412,37.604,37.1012,37.4852,2104200.0],["2015-08-04",37.4303,37.8051,37.0737,37.1377,1448100.0],["2015-08-05",37.4303,37.6589,37.2017,37.2292,949500.0],["2015-08-06",37.4394,37.4486,36.4886,36.6806,1932000.0],["2015-08-07",36.6989,36.7629,36.2326,36.5617,1513100.0],["2015-08-10",36.7903,37.156,36.7172,37.0006,1554500.0],["2015-08-11",36.7446,36.7446,35.9309,36.0406,1575700.0],["2015-08-12",35.7023,35.7572,34.9892,35.556,3431000.0],["2015-08-13",35.6017,35.6017,35.1629,35.2543,2848900.0],["2015-08-14",35.3092,35.4097,35.0349,35.3366,2632700.0],["2015-08-17",35.0715,35.6749,34.852,35.492,3302100.0],["2015-08-18",35.7572,36.8909,35.6566,35.6749,6416900.0],["2015-08-19",35.3732,35.4829,35.0166,35.108,2730400.0],["2015-08-20",34.7515,35.0258,34.2852,34.2943,2144600.0],["2015-08-21",33.9469,34.276,33.0692,33.1241,3827500.0],["2015-08-24",30.9664,32.9229,30.6921,31.707,4115000.0],["2015-08-25",32.6212,33.0692,31.3595,31.4144,3802700.0],["2015-08-26",32.3287,32.6395,31.5149,32.5664,3233800.0],["2015-08-27",33.0692,33.5264,32.8132,33.4989,2406300.0],["2015-08-28",33.3252,33.5172,33.0509,33.3801,1783600.0],["2015-08-31",33.3161,33.4166,32.8681,33.1972,2554700.0],["2015-09-01",32.2738,32.5298,31.6064,31.7709,2953900.0],["2015-09-02",32.3012,32.4841,31.8898,32.4841,2118300.0],["2015-09-03",32.5572,33.0235,32.4841,32.6852,2140400.0],["2015-09-04",32.0361,32.4658,31.9081,32.0544,2819000.0],["2015-09-08",32.7492,33.1424,32.4658,33.1058,1787400.0],["2015-09-09",33.3709,33.6452,32.4018,32.4932,1885300.0],["2015-09-10",32.5572,32.9504,32.4018,32.7858,1628700.0],["2015-09-11",32.6029,32.8772,32.4018,32.8772,1443300.0],["2015-09-14",32.8406,32.9961,32.2921,32.5024,2223300.0],["2015-09-15",32.6852,33.1881,32.4658,33.0509,1752700.0],["2015-09-16",33.0509,33.7092,32.9686,33.3892,2130100.0],["2015-09-17",33.4898,33.8189,33.1789,33.2795,1819100.0],["2015-09-18",32.7858,33.1149,32.5389,32.6761,3352300.0],["2015-09-21",32.8772,32.9778,32.3744,32.6304,2640200.0],["2015-09-22",32.1732,32.3012,31.9446,32.0452,2283300.0],["2015-09-23",32.0909,32.2189,31.8258,31.9538,1962600.0],["2015-09-24",31.5972,31.6704,31.2224,31.5881,2028900.0],["2015-09-25",31.8173,32.1107,31.2672,31.5881,2730700.0],["2015-09-28",31.2947,31.423,30.552,30.5978,2615400.0],["2015-09-29",30.5887,31.2305,30.4786,30.9371,2252400.0],["2015-09-30",31.2488,31.5698,30.8729,31.4781,2545700.0],["2015-10-01",31.4689,31.6156,30.6987,30.9371,3011400.0],["2015-10-02",30.4236,31.799,30.3686,31.7898,3519400.0],["2015-10-05",32.1291,32.45,31.9457,32.4042,1675400.0],["2015-10-06",32.2116,32.285,31.6614,32.0007,1833700.0],["2015-10-07",32.2758,32.8076,32.1841,32.5875,3085400.0],["2015-10-08",32.45,33.0735,32.4041,33.0185,2597900.0],["2015-10-09",32.9543,33.3211,32.8993,33.2202,3232900.0],["2015-10-12",33.0827,33.1744,32.881,33.0002,1349900.0],["2015-10-13",32.7893,33.2294,32.5784,32.6701,2383200.0],["2015-10-14",32.6792,32.7984,32.0649,32.1382,1647400.0],["2015-10-15",32.2024,32.7159,31.8999,32.6242,1433000.0],["2015-10-16",32.7251,33.0277,32.4317,32.8076,1754300.0],["2015-10-19",32.7251,33.2202,32.6334,33.2202,3685800.0],["2015-10-20",33.1102,33.4861,33.0368,33.3027,2635800.0],["2015-10-21",33.5045,33.5595,32.8259,32.9176,2886400.0],["2015-10-22",33.0368,33.8804,33.0093,33.0918,3696200.0],["2015-10-23",33.4678,34.1738,33.1744,34.0271,2732600.0],["2015-10-26",33.9079,34.0271,33.642,33.7704,1948400.0],["2015-10-27",33.6237,33.9813,33.4403,33.9721,2557200.0],["2015-10-28",33.9813,34.4856,33.7154,34.4031,1780100.0],["2015-10-29",34.3572,34.6323,34.183,34.5681,1352300.0],["2015-10-30",34.5865,34.9349,34.5498,34.6231,2194600.0],["2015-11-02",34.724,35.4117,34.6598,35.3842,1810800.0],["2015-11-03",35.1274,35.32,34.9899,35.0907,1485800.0],["2015-11-04",35.1458,35.2833,34.8432,35.1549,1569600.0],["2015-11-05",35.0907,35.3016,34.779,35.1183,1419800.0],["2015-11-06",34.9349,35.2466,34.8248,34.9715,1964100.0],["2015-11-09",34.8798,34.9165,34.3664,34.7698,3109600.0],["2015-11-10",34.7423,34.999,34.5589,34.8248,4338700.0],["2015-11-11",34.9899,35.0449,34.5223,34.5314,1967900.0],["2015-11-12",34.2564,34.6323,34.1463,34.3756,3096300.0],["2015-11-13",34.2838,34.4489,33.587,33.7154,3335100.0],["2015-11-16",33.697,34.3756,33.5595,34.2288,2490200.0],["2015-11-17",33.4678,35.3016,33.4678,35.1916,7679500.0],["2015-11-18",35.2375,36.0902,35.1733,36.0719,6589600.0],["2015-11-19",35.9068,36.402,35.1274,35.3016,7274500.0],["2015-11-20",35.5584,36.081,35.32,36.0168,5447900.0],["2015-11-23",36.026,36.7412,35.8885,36.7045,6473400.0],["2015-11-24",36.5028,37.3372,36.4295,37.2914,5669100.0],["2015-11-25",37.218,38.0524,37.108,37.9057,3797000.0],["2015-11-27",37.8874,38.6943,37.7407,38.4834,1935700.0],["2015-11-30",38.4834,38.5567,38.1533,38.3458,3208100.0],["2015-12-01",38.6576,38.7951,37.6306,37.649,7988900.0],["2015-12-02",37.6581,38.0157,37.0163,37.0621,4713200.0],["2015-12-03",37.2639,37.3556,36.6312,36.8146,3314500.0],["2015-12-04",36.8879,37.7865,36.7962,37.6856,2519100.0],["2015-12-07",37.5206,37.6857,37.1722,37.3189,2004500.0],["2015-12-08",37.2364,37.8507,37.0621,37.7498,4331800.0],["2015-12-09",37.8232,38.3275,37.5114,37.5756,4133300.0],["2015-12-10",37.5573,38.1991,37.273,37.8232,3709200.0],["2015-12-11",37.3647,37.3647,36.732,36.8512,2634400.0],["2015-12-14",36.8787,37.1722,36.5853,36.9063,2310500.0],["2015-12-15",37.3647,37.6856,37.1905,37.4197,2195400.0],["2015-12-16",37.6031,38.1166,37.2914,37.9882,2582600.0],["2015-12-17",38.0983,38.1716,37.3831,37.3922,2218800.0],["2015-12-18",37.1905,37.328,36.7504,36.7687,3364800.0],["2015-12-21",37.1447,37.704,37.0805,37.4381,1734500.0],["2015-12-22",37.6031,37.8966,37.3372,37.7957,1643200.0],["2015-12-23",38.1625,38.3825,37.9516,38.3,1510700.0],["2015-12-24",38.3183,38.7493,38.2083,38.6393,874500.0],["2015-12-28",38.5292,38.5842,38.0708,38.3092,1458200.0],["2015-12-29",38.5842,38.951,38.4375,38.841,1757000.0],["2015-12-30",38.841,38.8593,38.5201,38.6668,834300.0],["2015-12-31",38.5243,38.938,38.3588,38.4415,1451000.0],["2016-01-04",37.7519,37.8715,37.0899,37.4117,3287300.0],["2016-01-05",37.4485,37.6508,37.0899,37.283,2587200.0],["2016-01-06",36.998,37.6876,36.8233,37.4485,2103600.0],["2016-01-07",36.9061,36.9152,35.6832,35.8579,3504300.0],["2016-01-08",36.0602,36.5107,35.3706,35.4809,3736700.0],["2016-01-11",35.5913,35.766,34.396,34.8833,2818400.0],["2016-01-12",35.3338,35.4717,34.6167,35.1132,1989400.0],["2016-01-13",35.2602,35.3706,33.7616,33.8903,4206600.0],["2016-01-14",33.9639,34.8281,33.6053,34.5799,2893300.0],["2016-01-15",33.7156,34.5339,33.6053,34.1202,2994400.0],["2016-01-19",34.6075,34.8649,33.826,34.2029,2506500.0],["2016-01-20",33.7248,34.5799,33.2191,34.2581,2469100.0],["2016-01-21",34.3408,34.7822,33.8443,34.2305,2298400.0],["2016-01-22",34.8557,35.104,34.5523,34.9201,1834500.0],["2016-01-25",34.3868,34.966,34.3868,34.5799,1831200.0],["2016-01-26",34.8373,34.9017,34.35,34.4879,1754900.0],["2016-01-27",34.3776,34.8649,33.8444,34.065,1479400.0],["2016-01-28",34.2673,34.2673,33.1088,33.2007,3479400.0],["2016-01-29",33.5042,34.6534,33.3846,34.6167,2959900.0],["2016-02-01",34.3592,34.8925,34.019,34.6534,2666200.0],["2016-02-02",34.1845,34.5247,33.9731,34.0834,1742300.0],["2016-02-03",34.2673,34.35,33.3662,34.1937,2128100.0],["2016-02-04",34.1569,34.7454,33.9914,34.4052,2833500.0],["2016-02-05",34.2581,34.304,32.9433,33.1364,4424600.0],["2016-02-08",32.741,32.8973,31.6193,31.9963,3888600.0],["2016-02-09",31.4538,32.8881,31.3986,32.5203,3464500.0],["2016-02-10",32.7594,33.7708,32.6674,32.9617,3170000.0],["2016-02-11",32.2905,32.741,32.125,32.4836,3224000.0],["2016-02-12",32.9525,33.3111,32.6583,33.3019,3923600.0],["2016-02-16",33.7616,34.1753,33.4674,34.0926,2903600.0],["2016-02-17",32.3824,35.058,31.9503,34.8189,5382300.0],["2016-02-18",34.6902,34.9017,34.1018,34.1937,2231500.0],["2016-02-19",34.0006,34.5707,33.8811,34.4236,2339400.0],["2016-02-22",34.8281,35.1131,34.7362,34.966,1792500.0],["2016-02-23",34.6075,34.9017,33.9731,34.1753,1282300.0],["2016-02-24",33.6972,34.4787,33.5317,34.4604,1454900.0],["2016-02-25",34.5891,34.6718,33.9822,34.5983,1453500.0],["2016-02-26",34.7086,34.8649,34.4236,34.5615,944200.0],["2016-02-29",34.5615,34.6626,34.3224,34.3408,2187500.0],["2016-03-01",34.5983,35.5453,34.5799,35.4809,2759500.0],["2016-03-02",35.389,36.1061,35.3154,35.8947,3612300.0],["2016-03-03",35.7843,36.0694,35.6188,36.0418,946800.0],["2016-03-04",35.9866,36.3912,35.8855,36.1705,1125000.0],["2016-03-07",35.8947,36.4831,35.8211,36.2532,1221600.0],["2016-03-08",35.8303,35.9774,34.9476,35.0212,1801500.0],["2016-03-09",35.2235,35.3062,34.9017,35.058,1614600.0],["2016-03-10",35.0948,35.4074,34.5891,34.9201,1615000.0],["2016-03-11",35.3338,36.1061,35.2327,36.0694,1517300.0],["2016-03-14",35.8395,36.0142,35.3154,35.8763,929600.0],["2016-03-15",35.4809,35.5912,35.012,35.2051,1059400.0],["2016-03-16",35.0212,35.9498,34.9569,35.8395,1956100.0],["2016-03-17",35.9131,36.2624,35.4809,36.1245,1895700.0],["2016-03-18",36.1613,37.2187,36.1061,36.952,2504400.0],["2016-03-21",36.8417,36.906,36.4463,36.4555,2172600.0],["2016-03-22",36.3728,36.8141,36.2716,36.667,1552300.0],["2016-03-23",36.6854,36.7681,36.1981,36.29,1554800.0],["2016-03-24",36.005,36.2716,35.7568,36.2532,993500.0],["2016-03-28",36.3544,36.5475,35.9866,36.336,1272700.0],["2016-03-29",36.1797,36.9796,35.959,36.9244,1091200.0],["2016-03-30",37.1083,37.3106,36.6762,36.8876,783400.0],["2016-03-31",36.7865,36.8693,36.4647,36.6394,3143500.0],["2016-04-01",36.478,37.2342,36.4227,37.1696,2857800.0],["2016-04-04",37.1788,37.3633,36.6993,36.893,2958100.0],["2016-04-05",36.6348,36.7823,36.1369,36.2014,1900700.0],["2016-04-06",36.2291,37.1143,36.1184,37.1051,1566600.0],["2016-04-07",36.7823,36.976,36.1922,36.395,1373800.0],["2016-04-08",36.5979,36.8561,36.3305,36.4596,1106300.0],["2016-04-11",36.7547,36.8838,36.2844,36.3397,1049300.0],["2016-04-12",36.3951,36.727,36.2752,36.6533,992500.0],["2016-04-13",36.4412,37.8059,36.4227,37.52,2494600.0],["2016-04-14",37.6768,37.8796,37.3725,37.603,1347800.0],["2016-04-15",37.5938,37.7597,37.4647,37.7229,1442300.0],["2016-04-18",37.5477,38.2208,37.4462,38.0917,1536100.0],["2016-04-19",37.9718,38.4882,37.9257,38.1747,1640600.0],["2016-04-20",38.1931,38.4329,38.0825,38.2853,1243900.0],["2016-04-21",38.2669,38.728,38.1931,38.6634,1670400.0],["2016-04-22",38.7095,38.7095,38.313,38.5435,1396300.0],["2016-04-25",38.4605,38.5988,38.2946,38.3868,1500400.0],["2016-04-26",38.562,38.6173,38.0456,38.1009,1869000.0],["2016-04-27",38.1286,38.4974,37.8427,38.3407,1189300.0],["2016-04-28",38.0364,38.5251,37.8612,37.9718,1549800.0],["2016-04-29",37.7321,37.8427,37.1235,37.7321,2027900.0],["2016-05-02",37.9903,38.4974,37.9257,38.4606,1285300.0],["2016-05-03",38.1009,38.2577,37.7229,38.0272,1334000.0],["2016-05-04",37.6307,37.9903,37.2434,37.3633,1603000.0],["2016-05-05",37.4739,37.8335,37.354,37.769,1084000.0],["2016-05-06",37.6768,38.3776,37.5477,38.2024,1403500.0],["2016-05-09",38.2761,38.5251,38.0733,38.1101,1741500.0],["2016-05-10",38.2669,38.728,38.1286,38.728,2094300.0],["2016-05-11",38.9031,39.8345,38.8386,39.1521,3329000.0],["2016-05-12",39.272,39.5947,39.1152,39.4011,2504900.0],["2016-05-13",39.2351,39.5855,39.0876,39.2997,2430600.0],["2016-05-16",39.2904,39.7146,39.189,39.5947,3979300.0],["2016-05-17",41.4574,41.8077,40.231,40.9502,7130400.0],["2016-05-18",40.9871,41.2545,40.5629,40.8672,3476500.0],["2016-05-19",40.6367,41.3283,40.5537,41.0885,3659500.0],["2016-05-20",41.3651,41.6971,41.2084,41.3928,2567400.0],["2016-05-23",41.3928,41.4574,41.0609,41.0977,1689700.0],["2016-05-24",41.2729,41.7616,41.2176,41.5219,3236300.0],["2016-05-25",41.6049,42.0567,41.6049,41.8815,2352400.0],["2016-05-26",42.0291,42.0475,41.6787,41.9645,2569600.0],["2016-05-27",42.0014,42.278,41.8354,42.2503,1822700.0],["2016-05-31",42.2227,42.4163,42.0291,42.3149,2256400.0],["2016-06-01",42.1858,42.5085,41.9092,42.3702,1733600.0],["2016-06-02",42.3334,42.5547,42.2504,42.3241,2209400.0],["2016-06-03",42.1674,42.278,41.6694,42.1581,2395100.0],["2016-06-06",42.1581,42.4255,42.1581,42.2872,2359000.0],["2016-06-07",42.2411,42.3702,42.0567,42.1858,1500400.0],["2016-06-08",42.1858,42.5823,42.1489,42.5546,1552100.0],["2016-06-09",42.3979,42.5823,42.3057,42.4993,1203900.0],["2016-06-10",42.1674,42.2135,41.6694,41.8262,1261700.0],["2016-06-13",41.7893,41.9737,41.4112,41.4205,1272800.0],["2016-06-14",41.2176,41.4481,41.0885,41.4112,1624100.0],["2016-06-15",41.5957,41.8446,41.402,41.4389,2029200.0],["2016-06-16",41.236,41.8907,41.1162,41.8354,1784700.0],["2016-06-17",41.8815,41.8815,41.3744,41.8262,3434800.0],["2016-06-20",42.0198,42.739,42.0198,42.5454,3161300.0],["2016-06-21",42.61,42.7206,42.195,42.5639,2112900.0],["2016-06-22",42.5546,42.8497,42.3702,42.444,2411900.0],["2016-06-23",42.8774,43.0433,42.7759,43.0433,1487900.0],["2016-06-24",41.0885,41.5588,40.4984,40.6828,5263600.0],["2016-06-27",40.231,40.3047,38.7095,38.9677,4328100.0],["2016-06-28",39.3457,39.7515,38.8755,39.7515,4300800.0],["2016-06-29",40.1572,40.5537,39.8252,40.3508,2402600.0],["2016-06-30",40.3832,41.0488,40.3,41.0119,2181100.0],["2016-07-01",41.0119,41.4187,40.9656,41.2338,1591500.0],["2016-07-05",40.9656,41.0026,40.337,40.4479,1813500.0],["2016-07-06",40.3555,41.1875,40.0873,41.1136,2312100.0],["2016-07-07",41.1136,41.3632,40.8455,41.0673,1860700.0],["2016-07-08",41.4741,42.1121,41.4741,42.0473,1838100.0],["2016-07-11",42.1675,42.3155,41.9272,41.9734,1094700.0],["2016-07-12",42.3155,43.1383,42.1953,43.0181,2237700.0],["2016-07-13",43.1198,43.2862,42.8332,42.9071,1852400.0],["2016-07-14",43.3232,43.4341,43.166,43.2677,1192500.0],["2016-07-15",43.4156,43.4156,43.0366,43.1475,1202100.0],["2016-07-18",43.0828,43.3417,42.8424,43.2677,1362900.0],["2016-07-19",43.1475,43.4526,42.9811,43.4341,2583900.0],["2016-07-20",43.4156,43.619,43.2862,43.4619,2124600.0],["2016-07-21",43.4341,43.582,42.9626,43.1475,1218400.0],["2016-07-22",43.1938,43.2585,42.9164,43.0643,1512400.0],["2016-07-25",42.9811,43.0088,42.4541,42.6575,1719800.0],["2016-07-26",42.7222,43.4064,42.3339,43.4064,1792700.0],["2016-07-27",43.4526,43.8779,43.203,43.693,1572600.0],["2016-07-28",43.6283,44.146,43.4711,43.9241,1944800.0],["2016-07-29",43.9056,44.5436,43.7854,44.4788,1881400.0],["2016-08-01",44.4788,44.4788,44.0258,44.2569,1604600.0],["2016-08-02",44.109,44.146,43.4249,43.619,1595900.0],["2016-08-03",43.5451,43.619,43.3602,43.5358,1508900.0],["2016-08-04",43.6005,43.7577,43.2122,43.2955,1700200.0],["2016-08-05",43.5451,43.9519,43.5451,43.9056,1250700.0],["2016-08-08",43.9796,44.072,43.5821,43.6653,1311700.0],["2016-08-09",43.5543,44.0351,43.5543,43.8687,1006200.0],["2016-08-10",43.9241,43.9889,43.6468,43.9241,754100.0],["2016-08-11",44.0258,44.5528,43.8871,44.4973,1377000.0],["2016-08-12",44.3494,44.5621,44.0998,44.5066,1538600.0],["2016-08-15",44.5343,44.9503,44.4881,44.7839,2323500.0],["2016-08-16",44.6268,44.8764,44.4881,44.636,3176000.0],["2016-08-17",44.9596,44.9596,44.4511,44.7747,3154900.0],["2016-08-18",43.3417,43.7669,42.6113,43.1937,4660000.0],["2016-08-19",43.0643,44.183,43.0551,44.0258,3340400.0],["2016-08-22",44.0351,44.2385,43.8039,43.9888,1626800.0],["2016-08-23",44.1275,44.4603,44.0813,44.2107,1645100.0],["2016-08-24",44.1368,44.2107,43.1105,43.1753,2634700.0],["2016-08-25",43.1475,43.8409,43.0921,43.693,2160100.0],["2016-08-26",43.8317,44.183,43.5173,43.7485,1581200.0],["2016-08-29",43.8686,44.2754,43.7392,44.0258,1333000.0],["2016-08-30",44.0628,44.2015,43.5266,43.582,2231200.0],["2016-08-31",43.5636,43.6283,43.277,43.4341,1676600.0],["2016-09-01",43.4803,43.656,43.277,43.4434,1257900.0],["2016-09-02",43.6653,43.8132,43.3509,43.4526,1424500.0],["2016-09-06",43.3602,43.5543,43.1938,43.4064,1460900.0],["2016-09-07",43.5173,43.6098,43.3232,43.5543,1542400.0],["2016-09-08",43.5173,43.6005,43.3972,43.4711,884700.0],["2016-09-09",42.9996,43.0181,41.4834,41.4926,2507000.0],["2016-09-12",41.2245,42.3524,41.1136,42.297,1835400.0],["2016-09-13",41.9364,41.9919,41.243,41.5111,3461800.0],["2016-09-14",41.6128,41.696,41.2338,41.4741,1604800.0],["2016-09-15",41.4741,42.2322,41.4279,42.0104,1734000.0],["2016-09-16",41.9641,41.9641,41.3632,41.4094,2592900.0],["2016-09-19",41.5111,42.0473,41.4741,41.5574,1927900.0],["2016-09-20",41.9087,42.4819,41.7423,42.26,2333000.0],["2016-09-21",42.5096,42.7592,41.9826,42.5651,1612600.0],["2016-09-22",42.8794,43.1753,42.7962,43.1475,1306400.0],["2016-09-23",42.9256,43.3324,42.8147,43.092,1957000.0],["2016-09-26",42.9534,43.24,42.676,43.0551,2639100.0],["2016-09-27",43.0181,43.1845,42.7407,43.1753,1587100.0],["2016-09-28",43.3602,43.693,43.0089,43.619,1502500.0],["2016-09-29",43.4988,43.7022,42.6575,42.9071,1938200.0],["2016-09-30",43.0971,43.8571,42.9118,43.644,1754300.0],["2016-10-03",43.3937,43.7737,43.3937,43.6903,1538800.0],["2016-10-04",43.6254,43.8386,43.2547,43.403,1764000.0],["2016-10-05",43.5976,43.8479,43.4957,43.6996,1431900.0],["2016-10-06",43.5698,43.9591,43.4493,43.8386,1772800.0],["2016-10-07",43.8664,44.0147,43.5513,43.9128,1663100.0],["2016-10-10",44.0981,44.6264,44.0703,44.2001,1544900.0],["2016-10-11",43.7367,43.7367,42.0962,42.3464,2912500.0],["2016-10-12",42.4298,42.4669,42.0962,42.1425,1736100.0],["2016-10-13",41.5586,42.0035,41.4845,41.8552,1336000.0],["2016-10-14",42.0591,42.2815,41.7811,41.7811,997100.0],["2016-10-17",41.7811,42.1425,41.7069,41.8459,1160300.0],["2016-10-18",42.3557,42.4762,41.9572,42.1147,1949100.0],["2016-10-19",42.0869,42.7728,42.022,42.6523,1769000.0],["2016-10-20",42.6337,42.8376,42.3093,42.6801,1493600.0],["2016-10-21",42.3279,42.3279,41.9757,42.2352,1011300.0],["2016-10-24",42.5225,42.5874,42.3001,42.4947,1666400.0],["2016-10-25",41.9479,42.2538,40.0108,40.326,3949500.0],["2016-10-26",40.2425,40.6133,40.0757,40.1962,2146200.0],["2016-10-27",40.7523,40.9562,40.1776,40.2054,2392800.0],["2016-10-28",40.2055,40.6596,39.9552,40.0572,1470500.0],["2016-10-31",40.1591,40.5021,40.0201,40.3816,1556800.0],["2016-11-01",40.5299,40.8821,39.983,40.3074,2133100.0],["2016-11-02",40.2889,40.5299,40.0757,40.0942,2240300.0],["2016-11-03",40.1591,40.7801,40.0201,40.465,2510100.0],["2016-11-04",40.4928,41.6328,40.4928,41.0767,2220900.0],["2016-11-07",41.6977,42.4113,41.6606,42.365,1724000.0],["2016-11-08",42.1518,42.5967,42.0035,42.2815,2136700.0],["2016-11-09",42.0869,42.7172,41.2342,42.5781,3501200.0],["2016-11-10",43.1898,43.9128,42.9489,43.5884,2558700.0],["2016-11-11",43.3474,43.4401,42.8284,42.9767,2219300.0],["2016-11-14",43.2454,43.3103,41.8737,42.0128,3443200.0],["2016-11-15",42.0128,42.6337,41.6606,42.0776,4710200.0],["2016-11-16",42.9118,44.302,42.7727,42.8006,4026800.0],["2016-11-17",42.782,42.782,42.2167,42.5781,2070600.0],["2016-11-18",42.5503,42.8191,41.7162,41.744,3148500.0],["2016-11-21",41.9108,41.9294,41.3825,41.6791,2540100.0],["2016-11-22",41.6513,41.8552,40.5669,41.2064,2831200.0],["2016-11-23",40.9469,41.503,40.7523,41.3825,1926300.0],["2016-11-25",41.466,41.7162,41.3547,41.605,877100.0],["2016-11-28",41.262,41.4196,40.3908,40.4094,2241800.0],["2016-11-29",40.4094,41.364,40.3352,41.225,1951900.0],["2016-11-30",41.5123,41.6142,40.7245,40.7616,2238600.0],["2016-12-01",40.8542,40.8728,39.7791,40.0479,2823100.0],["2016-12-02",40.1035,40.8635,40.1035,40.8079,2153200.0],["2016-12-05",40.9747,41.4196,40.9747,41.2713,2495000.0],["2016-12-06",41.3176,41.6142,40.9655,41.5586,1136700.0],["2016-12-07",41.2991,41.6976,40.882,41.6976,1815200.0],["2016-12-08",41.6976,42.4762,41.4937,42.4484,1848400.0],["2016-12-09",42.5503,42.9303,42.4947,42.9118,1937500.0],["2016-12-12",42.8006,43.3289,42.7357,42.7635,1851500.0],["2016-12-13",42.921,43.1991,42.782,42.9952,1734700.0],["2016-12-14",43.0323,43.3659,42.6337,42.7635,2044100.0],["2016-12-15",42.7079,43.3474,42.5596,43.1527,1338900.0],["2016-12-16",43.1991,43.4864,42.4576,42.5503,2103200.0],["2016-12-19",42.5318,42.8376,42.0406,42.1054,1084200.0],["2016-12-20",42.402,42.921,42.2074,42.8284,1552400.0],["2016-12-21",42.8284,42.9674,42.504,42.6708,1652300.0],["2016-12-22",42.5689,42.7542,42.4484,42.6059,968300.0],["2016-12-23",42.7079,42.8469,42.5689,42.8191,727700.0],["2016-12-27",42.9767,43.2454,42.9303,43.1064,1535500.0],["2016-12-28",43.1064,43.2825,42.3372,42.3742,1177300.0],["2016-12-29",42.4597,42.7572,42.3575,42.4226,891000.0],["2016-12-30",42.5341,42.5899,42.1809,42.3482,1216100.0],["2017-01-03",42.6921,43.4543,42.5155,43.2126,1739600.0],["2017-01-04",43.6216,44.0399,43.5194,43.7796,1821300.0],["2017-01-05",43.7332,43.7517,43.0918,43.2591,1503700.0],["2017-01-06",43.3428,44.6813,43.2777,44.6069,2883400.0],["2017-01-09",44.6255,45.1367,44.5325,44.7463,2575300.0],["2017-01-10",44.9322,45.1181,44.4489,44.7091,1560500.0],["2017-01-11",44.6441,45.9919,44.5697,45.7781,5624300.0],["2017-01-12",45.4527,45.4527,44.5976,45.0995,3276900.0],["2017-01-13",45.1739,45.4063,44.9973,45.2575,1568500.0],["2017-01-17",44.9601,45.2854,44.7835,44.9136,1938800.0],["2017-01-18",45.239,45.2947,44.6162,44.8486,1523500.0],["2017-01-19",44.6534,44.6998,44.1607,44.2816,1346100.0],["2017-01-20",44.4582,44.5511,44.0678,44.263,1701700.0],["2017-01-23",44.2444,44.4582,43.9005,44.0492,2013900.0],["2017-01-24",44.4024,44.8114,43.7332,44.012,2741900.0],["2017-01-25",44.2444,45.0066,44.0678,44.9973,3073200.0],["2017-01-26",45.0066,45.0159,44.5418,44.7742,1895400.0],["2017-01-27",44.9136,45.3877,44.895,45.2204,1527800.0],["2017-01-30",45.0623,45.1274,44.0492,44.3094,2266500.0],["2017-01-31",44.6534,45.6851,44.6255,45.5178,2552600.0],["2017-02-01",45.4806,46.2986,45.2482,45.7873,2244600.0],["2017-02-02",45.4342,45.5457,45.0531,45.4528,1352200.0],["2017-02-03",45.6293,45.9826,45.6015,45.8989,1191800.0],["2017-02-06",45.6665,45.8989,45.5085,45.7967,952100.0],["2017-02-07",45.9361,46.2707,45.7874,46.1406,2170700.0],["2017-02-08",45.8896,46.5031,45.7595,46.4101,2107100.0],["2017-02-09",46.4101,47.2188,46.4101,46.9121,2557700.0],["2017-02-10",46.9492,47.0236,46.4938,46.8098,2092500.0],["2017-02-13",47.0608,47.3025,46.8656,46.9585,1568300.0],["2017-02-14",46.6983,47.1073,46.5588,46.8377,3546900.0],["2017-02-15",47.5348,48.1855,47.0515,47.981,5724500.0],["2017-02-16",48.0368,48.0368,46.9957,47.256,2550400.0],["2017-02-17",47.0794,47.9996,47.0143,47.9903,2195500.0],["2017-02-21",48.0182,48.1483,47.5627,47.73,2037000.0],["2017-02-22",47.6928,48.0739,47.5813,47.7207,1632400.0],["2017-02-23",47.8137,47.9624,47.5906,47.8416,1006900.0],["2017-02-24",47.7579,48.1762,47.7114,48.0925,1612700.0],["2017-02-27",48.0925,48.2784,47.8323,48.0182,1195100.0],["2017-02-28",47.888,48.0089,47.6185,47.6836,1417800.0],["2017-03-01",47.981,48.5759,47.981,48.3714,2026600.0],["2017-03-02",48.3714,48.4086,47.7114,47.7579,1706400.0],["2017-03-03",47.7579,48.3714,47.5441,48.3156,1824400.0],["2017-03-06",47.9996,48.1669,47.572,47.6371,1883700.0],["2017-03-07",47.4605,47.823,47.2746,47.5999,2233600.0],["2017-03-08",47.6464,47.9345,47.3582,47.7858,1517600.0],["2017-03-09",47.7951,47.9438,47.5255,47.8044,1259400.0],["2017-03-10",48.0461,48.6688,47.8509,48.4736,1860500.0],["2017-03-13",48.4643,48.7618,48.3249,48.7525,1376200.0],["2017-03-14",48.5387,48.5759,48.297,48.5294,1203400.0],["2017-03-15",49.5519,50.9554,49.2823,50.2862,4118000.0],["2017-03-16",49.6634,50.2397,49.1057,49.3102,2676900.0],["2017-03-17",49.3195,49.7563,49.1893,49.5518,1936900.0],["2017-03-20",49.5519,49.8493,49.2637,49.4031,1221400.0],["2017-03-21",49.524,49.9423,48.7804,48.9477,1492700.0],["2017-03-22",49.0685,49.7006,48.9384,49.3846,1257100.0],["2017-03-23",49.3009,49.9887,49.0034,49.431,1717900.0],["2017-03-24",50.2397,50.2397,49.115,49.3381,2015300.0],["2017-03-27",48.8919,49.5797,48.7246,49.4868,1446500.0],["2017-03-28",49.5333,49.8307,49.3567,49.6727,1312700.0],["2017-03-29",49.5054,49.6541,49.0592,49.3753,1469900.0],["2017-03-30",49.3845,49.6634,49.1708,49.5611,1627400.0],["2017-03-31",49.4512,49.6003,49.2089,49.2648,1705600.0],["2017-04-03",49.2928,49.5816,49.1344,49.5723,1550200.0],["2017-04-04",49.5723,49.6096,48.9014,49.0319,2017100.0],["2017-04-05",49.1251,49.591,49.1064,49.1157,1778300.0],["2017-04-06",49.1064,49.6003,48.6964,49.5257,1548200.0],["2017-04-07",49.4512,49.4512,49.1064,49.2369,1243600.0],["2017-04-10",49.2928,49.6282,49.0878,49.1251,1025200.0],["2017-04-11",49.1064,49.2928,48.7989,49.2276,1520700.0],["2017-04-12",49.2462,49.4139,48.8921,48.9667,1258200.0],["2017-04-13",48.8548,49.1437,48.743,48.7617,864000.0],["2017-04-17",49.0412,50.0475,48.8548,49.8146,1569200.0],["2017-04-18",49.4046,49.945,49.0878,49.4139,1241000.0],["2017-04-19",49.7121,49.7773,49.3394,49.4512,2095700.0],["2017-04-20",49.6935,49.7587,49.1903,49.5071,1570000.0],["2017-04-21",49.6282,49.7494,49.2369,49.6376,2189400.0],["2017-04-24",50.2526,50.8116,50.2339,50.7278,2257700.0],["2017-04-25",51.0166,51.4266,50.793,51.0725,2181900.0],["2017-04-26",51.2496,51.5571,51.0725,51.0912,1835000.0],["2017-04-27",51.1844,51.7248,51.0912,51.6503,1529000.0],["2017-04-28",51.5385,51.5757,51.1005,51.2962,3078200.0],["2017-05-01",51.7155,52.1721,51.585,51.995,1897000.0],["2017-05-02",52.0416,52.1534,51.7248,52.1162,1693100.0],["2017-05-03",51.8832,52.4237,51.818,52.3305,1702600.0],["2017-05-04",52.3678,52.8803,52.3305,52.8337,2615600.0],["2017-05-05",52.9735,53.076,52.7312,52.7778,1571500.0],["2017-05-08",52.7871,52.9455,52.1162,52.4796,2190000.0],["2017-05-09",52.5728,53.0107,52.4516,52.9921,1559200.0],["2017-05-10",52.9734,53.0573,52.256,52.433,1566300.0],["2017-05-11",52.3025,52.5355,51.995,52.3957,1347600.0],["2017-05-12",52.3305,52.5541,52.1441,52.3305,1578300.0],["2017-05-15",52.2466,52.8896,52.1907,52.8337,1472200.0],["2017-05-16",54.3991,54.3991,52.6007,52.9548,1032600.0],["2017-05-17",52.9548,52.9548,51.8739,51.9671,1839700.0],["2017-05-18",52.0882,52.433,51.8087,52.0416,1935000.0],["2017-05-19",52.2653,52.4796,52.051,52.3026,1654400.0],["2017-05-22",52.666,52.666,52.0416,52.256,4264800.0],["2017-05-23",55.7223,55.89,54.045,54.66,7510600.0],["2017-05-24",54.5109,55.2937,54.1103,55.1912,4060100.0],["2017-05-25",55.4707,55.6291,54.9023,55.2564,2772200.0],["2017-05-26",55.1911,55.6477,55.0141,55.452,1534400.0],["2017-05-30",55.48,56.3559,55.3589,56.2534,2576400.0],["2017-05-31",55.3961,56.6634,55.3961,56.2255,2552400.0],["2017-06-01",55.918,56.6261,55.7316,56.5889,2100400.0],["2017-06-02",56.6541,56.9802,56.6168,56.6634,1665500.0],["2017-06-05",56.6541,56.6914,56.2161,56.2814,1473300.0],["2017-06-06",56.0391,56.4211,56.0018,56.0018,1968000.0],["2017-06-07",56.1509,56.6261,55.89,56.4957,1617500.0],["2017-06-08",56.4957,56.5889,55.6384,56.0484,3486600.0],["2017-06-09",56.1975,56.328,55.098,55.1725,2352300.0],["2017-06-12",55.1073,55.3589,54.1568,54.9675,2579600.0],["2017-06-13",55.0421,55.5732,54.9116,55.2377,1527000.0],["2017-06-14",55.48,55.7036,55.0234,55.3309,1202800.0],["2017-06-15",55.1818,55.2471,54.8091,55.1725,1091800.0],["2017-06-16",55.3216,55.713,55.2005,55.452,2157500.0],["2017-06-19",55.5173,56.533,55.5173,56.4211,2383700.0],["2017-06-20",56.4211,56.7659,56.1882,56.2161,1821700.0],["2017-06-21",56.1975,56.4025,55.6011,55.713,2247900.0],["2017-06-22",55.8527,56.6541,55.5452,56.4771,3473200.0],["2017-06-23",56.4584,56.4584,55.4427,55.6943,2879800.0],["2017-06-26",55.713,55.8621,55.1166,55.2005,1535500.0],["2017-06-27",55.098,55.508,54.8277,54.865,1060300.0],["2017-06-28",55.2284,55.6291,55.1632,55.3496,1191500.0],["2017-06-29",55.4261,55.6876,54.623,54.9125,1356800.0],["2017-06-30",55.0993,55.6316,54.9499,55.3888,1593800.0],["2017-07-03",55.6503,56.0145,55.2207,55.2207,1489600.0],["2017-07-05",55.2767,56.0799,55.2767,55.8184,1639000.0],["2017-07-06",55.5289,55.8184,55.1647,55.3047,2249500.0],["2017-07-07",55.5942,56.0985,55.4075,55.6876,965400.0],["2017-07-10",55.5475,56.0799,55.4542,55.9024,1146000.0],["2017-07-11",56.0238,56.1826,55.5289,55.8464,2976000.0],["2017-07-12",56.3413,56.9577,56.1826,56.7149,1439400.0],["2017-07-13",57.2005,57.2566,56.6589,57.1445,2059600.0],["2017-07-14",57.2285,57.5834,56.8923,57.4527,1285500.0],["2017-07-17",57.5274,57.7515,57.3406,57.4807,1332700.0],["2017-07-18",57.3686,57.4714,56.9204,57.1632,1520100.0],["2017-07-19",57.2659,57.5647,57.1258,57.3219,1512200.0],["2017-07-20",57.3873,57.4807,56.7896,56.9484,2009400.0],["2017-07-21",56.8083,57.5274,56.7429,57.3126,1283200.0],["2017-07-24",57.3219,57.5087,57.2005,57.434,973800.0],["2017-07-25",57.4994,57.5834,56.388,56.5375,1692000.0],["2017-07-26",56.5748,56.7896,55.4635,55.7717,2520700.0],["2017-07-27",55.8651,56.2573,55.6596,55.9491,1945000.0],["2017-07-28",55.9491,56.248,55.669,56.1079,1236400.0],["2017-07-31",56.332,56.6122,55.809,55.837,1038700.0],["2017-08-01",56.0705,56.304,55.8557,55.9771,1323600.0],["2017-08-02",56.0332,56.3414,55.5849,56.22,1121500.0],["2017-08-03",56.1733,56.4441,56.0052,56.3787,982900.0],["2017-08-04",56.5188,56.7242,56.0425,56.1546,778800.0],["2017-08-07",56.1826,56.8643,56.0425,56.8456,975700.0],["2017-08-08",56.6589,56.9484,56.1079,56.1639,1162300.0],["2017-08-09",56.0985,56.248,55.4542,55.7343,1965000.0],["2017-08-10",55.4261,55.5662,54.3708,54.6977,2471500.0],["2017-08-11",54.8191,55.753,54.8098,55.4075,1511600.0],["2017-08-14",55.8464,56.0705,55.6129,55.6783,2409800.0],["2017-08-15",55.753,55.9211,55.202,55.4542,2933300.0],["2017-08-16",58.041,58.2932,56.7429,58.0317,6892000.0],["2017-08-17",57.9009,57.9663,56.7616,56.8363,3501600.0],["2017-08-18",56.7429,57.6395,56.2947,57.2005,2357900.0],["2017-08-21",57.0511,57.901,56.9297,57.6581,1486100.0],["2017-08-22",57.7795,58.8535,57.7609,58.7975,1666400.0],["2017-08-23",58.5733,59.1804,58.4613,58.62,1445700.0],["2017-08-24",58.7134,58.9749,58.2278,58.536,1584500.0],["2017-08-25",58.8908,58.9656,58.5266,58.7414,1352800.0],["2017-08-28",58.9282,59.3765,58.8068,59.2644,1290400.0],["2017-08-29",58.8722,59.4232,58.8535,59.2924,1206600.0],["2017-08-30",59.2084,59.7033,59.199,59.6753,1072500.0],["2017-08-31",59.7687,60.5438,59.6753,60.4411,1930100.0],["2017-09-01",60.6092,60.8707,59.9648,60.1236,1224600.0],["2017-09-05",59.7874,60.217,59.5913,60.0395,910200.0],["2017-09-06",60.2917,60.5251,59.8154,60.4318,974500.0],["2017-09-07",60.5625,60.9361,60.2263,60.8333,1075800.0],["2017-09-08",60.8427,61.3376,60.5438,60.7213,1587700.0],["2017-09-11",61.1695,61.8886,61.0575,61.7392,1770000.0],["2017-09-12",61.8886,62.0287,61.5337,61.7672,1081900.0],["2017-09-13",61.5524,61.8419,61.0855,61.1135,2042600.0],["2017-09-14",60.9921,61.5151,60.852,61.3376,1481000.0],["2017-09-15",61.3376,61.7579,61.2816,61.5991,2296000.0],["2017-09-18",61.7205,61.9166,61.3563,61.7112,1562000.0],["2017-09-19",61.8699,62.0567,61.6365,61.7952,1238000.0],["2017-09-20",61.926,61.9727,61.4217,61.7205,1186000.0],["2017-09-21",61.5244,61.7672,61.2909,61.5617,874800.0],["2017-09-22",61.4964,61.8886,61.3657,61.431,1296200.0],["2017-09-25",61.4497,61.5431,60.1796,60.4504,1841800.0],["2017-09-26",60.3757,60.6092,59.6846,59.8714,1615200.0],["2017-09-27",60.0208,60.3851,59.8154,60.1329,1272500.0],["2017-09-28",60.0022,60.3477,59.7407,59.75,1126200.0],["2017-09-29",59.7687,60.0302,59.5072,59.9555,1672800.0],["2017-10-02",60.1632,60.8932,60.0884,60.706,1693900.0],["2017-10-03",60.8838,61.5576,60.8838,60.968,1216400.0],["2017-10-04",60.968,61.6418,60.968,61.6044,745600.0],["2017-10-05",61.6231,61.7541,61.3143,61.4827,1974100.0],["2017-10-06",61.464,62.1191,61.4453,62.1004,1405100.0],["2017-10-09",62.222,62.4841,61.7822,62.2875,1542300.0],["2017-10-10",62.3998,62.5683,61.9693,62.3249,1143100.0],["2017-10-11",62.3998,62.6712,62.0816,62.3437,1794800.0],["2017-10-12",62.3718,63.2608,62.2688,63.2046,1455000.0],["2017-10-13",63.2888,63.4667,62.5964,62.6899,943100.0],["2017-10-16",62.8864,63.0455,62.484,62.615,1473400.0],["2017-10-17",62.3998,62.3998,61.7541,61.8758,1711800.0],["2017-10-18",62.1191,62.3062,61.829,62.1752,1150500.0],["2017-10-19",62.1752,62.6712,61.8196,62.587,1359100.0],["2017-10-20",62.8771,63.1953,62.7648,62.9333,1506100.0],["2017-10-23",63.1204,63.3356,62.6338,62.718,1267600.0],["2017-10-24",62.9894,63.214,62.587,62.9987,1975700.0],["2017-10-25",63.5415,64.1217,62.7273,63.0642,1795000.0],["2017-10-26",63.1953,63.476,62.8864,63.3637,1417900.0],["2017-10-27",63.4573,63.6445,63.083,63.607,1441000.0],["2017-10-30",63.4479,63.5696,62.7929,63.1578,846600.0],["2017-10-31",63.3918,63.7942,63.2046,63.6632,1614400.0],["2017-11-01",63.8223,64.0469,63.4854,63.6538,1357300.0],["2017-11-02",63.71,63.9907,63.4573,63.7567,1856900.0],["2017-11-03",63.7193,64.2621,63.6445,63.9814,1072300.0],["2017-11-06",63.8878,64.0562,63.5134,63.841,995700.0],["2017-11-07",63.9345,64.234,63.6725,63.869,956500.0],["2017-11-08",63.7286,63.9439,63.4198,63.738,977600.0],["2017-11-09",63.5602,63.6164,62.6151,63.1391,1665000.0],["2017-11-10",63.0268,63.2421,62.4185,62.5215,1704300.0],["2017-11-13",62.1846,63.0643,61.9974,62.8209,1536400.0],["2017-11-14",62.6806,63.4479,62.5963,63.1298,2426200.0],["2017-11-15",62.9707,63.2233,62.6151,62.9894,2042300.0],["2017-11-16",63.1672,64.5241,63.1204,64.3276,2300400.0],["2017-11-17",64.1311,64.6551,63.9065,64.3744,1823100.0],["2017-11-20",64.8329,65.7219,64.5241,65.4693,4143500.0],["2017-11-21",65.5535,66.2647,63.3544,65.4225,5330000.0],["2017-11-22",64.7019,64.9172,63.9158,64.2808,3041600.0],["2017-11-24",64.4211,64.9358,64.365,64.9078,1015400.0],["2017-11-27",64.7768,65.0294,64.73,64.861,1439300.0],["2017-11-28",65.0949,66.377,64.9639,66.0588,2473400.0],["2017-11-29",65.9746,66.2928,64.0562,64.2808,1904000.0],["2017-11-30",64.5428,65.123,63.8316,64.7955,1922500.0],["2017-12-01",64.7487,65.5067,62.9145,64.2808,2516500.0],["2017-12-04",64.5148,64.73,61.9319,61.9881,2899400.0],["2017-12-05",61.9506,62.6993,61.5108,61.6044,2384000.0],["2017-12-06",61.6512,61.9974,61.3891,61.6605,1690100.0],["2017-12-07",61.6793,62.587,61.5482,62.4279,2294500.0],["2017-12-08",62.6431,63.214,62.3718,63.0549,2195600.0],["2017-12-11",63.1017,63.4011,62.2127,62.6993,2438600.0],["2017-12-12",62.6993,62.849,62.2314,62.7554,2181000.0],["2017-12-13",62.9145,63.3169,62.3624,62.3998,1684600.0],["2017-12-14",62.3998,62.7835,62.1097,62.2407,1774600.0],["2017-12-15",62.6993,63.5041,62.4092,63.2701,2871900.0],["2017-12-18",63.5321,64.1123,63.1485,63.3169,2306300.0],["2017-12-19",63.5789,63.6819,63.1578,63.4011,1469400.0],["2017-12-20",63.4573,63.7661,62.849,63.0736,1363000.0],["2017-12-21",63.1765,63.5134,62.9519,63.1859,1502200.0],["2017-12-22",63.083,63.2046,62.5683,63.0268,1221300.0],["2017-12-26",62.9894,63.1204,62.7461,62.9333,532700.0],["2017-12-27",62.8958,63.1298,62.8397,62.98,1038600.0],["2017-12-28",63.111,63.1484,62.718,63.1204,607000.0],["2017-12-29",63.307,63.3821,62.7724,62.81,1064900.0],["2018-01-02",63.232,63.6728,63.157,63.4008,1047800.0],["2018-01-03",63.4196,65.1734,63.4008,65.014,1698900.0],["2018-01-04",65.2203,65.4829,64.5075,64.5263,2230700.0],["2018-01-05",64.4606,65.7455,64.4606,65.5579,1632500.0],["2018-01-08",65.3985,65.9612,65.2297,65.6986,1613400.0],["2018-01-09",66.2895,67.837,65.8112,67.3118,2666100.0],["2018-01-10",67.0116,67.0116,65.7549,66.3926,2957200.0],["2018-01-11",66.5146,66.7584,65.9331,66.402,1511100.0],["2018-01-12",66.3364,67.3962,66.1207,67.2743,1448100.0],["2018-01-16",67.5463,67.9683,66.6459,66.8053,1702700.0],["2018-01-17",67.2649,67.8182,67.143,67.5838,1824500.0],["2018-01-18",67.7151,67.9964,67.218,67.7057,1828300.0],["2018-01-19",67.9777,68.6717,67.5838,68.531,2266100.0],["2018-01-22",68.6248,68.9812,68.0902,68.9156,1963700.0],["2018-01-23",69.4501,69.4783,68.6998,68.878,1213400.0],["2018-01-24",69.0844,69.272,68.5123,69.0094,1754300.0],["2018-01-25",69.5627,69.8628,69.075,69.272,1664100.0],["2018-01-26",69.6846,70.1817,69.0187,70.1723,2386900.0],["2018-01-29",69.8535,70.3412,69.6846,69.9004,1321900.0],["2018-01-30",69.3939,69.4783,68.3997,68.456,1817000.0],["2018-01-31",69.1875,69.769,68.6905,68.8687,2032800.0],["2018-02-01",68.6342,69.1969,68.0058,68.3059,2008200.0],["2018-02-02",67.8276,68.2403,66.796,66.8241,1955700.0],["2018-02-05",66.4583,67.0398,63.9448,63.9823,2860700.0],["2018-02-06",62.8006,64.5544,62.0221,64.198,4121200.0],["2018-02-07",63.9542,64.7889,63.6916,63.8322,1988100.0],["2018-02-08",63.8604,63.926,60.9905,61.0092,4163400.0],["2018-02-09",62.2754,63.3352,61.2343,62.8193,4517000.0],["2018-02-12",63.2695,64.7608,63.1851,64.1793,4227600.0],["2018-02-13",63.7478,64.2355,63.4571,64.0948,1825500.0],["2018-02-14",63.5884,65.5486,63.4196,65.3704,3637800.0],["2018-02-15",70.2849,70.3318,66.796,67.5463,4899100.0],["2018-02-16",67.4994,68.184,67.1711,67.4994,2887100.0],["2018-02-20",67.0586,67.3868,66.3082,66.6646,2580400.0],["2018-02-21",66.7022,68.184,66.5615,66.8241,1995600.0],["2018-02-22",67.2649,67.3024,66.13,66.2895,2403400.0],["2018-02-23",66.7303,66.9366,65.708,66.3082,4227000.0],["2018-02-26",66.5896,66.7866,65.6611,66.1957,5947400.0],["2018-02-27",66.3552,66.5146,64.7139,64.7139,3370500.0],["2018-02-28",65.1078,65.6517,64.3106,64.3293,3289200.0],["2018-03-01",64.2168,64.5263,62.6411,63.1945,2401800.0],["2018-03-02",62.6693,63.4758,62.5098,63.3164,2057300.0],["2018-03-05",63.0726,63.6353,62.3785,63.3539,1890900.0],["2018-03-06",63.5696,64.1699,63.2601,63.8791,2944600.0],["2018-03-07",63.1757,65.5204,63.1195,65.3704,3125800.0],["2018-03-08",65.3891,65.905,64.8921,65.5111,2453400.0],["2018-03-09",65.905,67.0586,65.6517,66.7115,2061200.0],["2018-03-12",66.7772,67.0867,66.2801,66.3176,2049400.0],["2018-03-13",66.5896,67.0773,66.0456,66.2895,1728100.0],["2018-03-14",66.6552,66.7397,65.361,65.5767,1866300.0],["2018-03-15",65.7361,66.2707,65.5298,65.8206,2530400.0],["2018-03-16",65.5767,65.9706,64.7607,65.5579,3378100.0],["2018-03-19",65.4548,65.9425,64.7702,65.0328,2639400.0],["2018-03-20",65.436,65.7174,65.1359,65.5111,2379100.0],["2018-03-21",65.5392,65.7361,65.0515,65.089,1583200.0],["2018-03-22",64.4325,64.9014,63.1476,63.2789,1690000.0],["2018-03-23",63.3821,63.5228,61.8439,61.9565,2594100.0],["2018-03-26",63.0257,64.048,62.5192,63.9636,2263800.0],["2018-03-27",64.2262,64.3668,62.4067,62.8381,2104500.0],["2018-03-28",63.0444,63.1945,61.722,62.2754,2267800.0],["2018-03-29",62.6036,63.3821,62.0034,62.7443,2711300.0],["2018-04-02",62.6494,62.9502,59.9046,60.5626,3085800.0],["2018-04-03",61.042,61.9256,60.7412,61.4932,2286100.0],["2018-04-04",60.2994,61.7094,59.8294,61.5214,5084100.0],["2018-04-05",61.8692,62.3298,61.5684,61.7376,2120200.0],["2018-04-06",61.1078,61.6248,59.5756,59.8294,3578600.0],["2018-04-09",61.0232,62.2734,60.2336,61.277,2639800.0],["2018-04-10",62.17,62.781,61.9444,62.64,1872800.0],["2018-04-11",62.0196,62.6024,61.8692,62.1136,1391400.0],["2018-04-12",62.5648,63.58,62.4614,63.1664,2180900.0],["2018-04-13",63.4483,63.6081,62.8656,63.1758,2043900.0],["2018-04-16",63.7585,64.2661,63.4389,64.0781,2887800.0],["2018-04-17",64.4823,64.7173,63.9841,64.3319,2682600.0],["2018-04-18",64.9711,66.0709,64.5293,65.3753,2678300.0],["2018-04-19",65.3095,65.4129,63.3168,63.8901,2435100.0],["2018-04-20",63.9559,64.1627,63.2791,63.4953,1917200.0],["2018-04-23",63.6457,64.5481,63.4765,63.9841,2260600.0],["2018-04-24",62.405,63.8338,62.076,62.64,3701600.0],["2018-04-25",62.687,63.0536,61.0138,61.8504,4451600.0],["2018-04-26",62.2452,62.7528,61.9444,62.3862,1978600.0],["2018-04-27",62.358,62.5648,62.0008,62.3016,1189200.0],["2018-04-30",62.499,62.6588,61.7846,61.794,2277700.0],["2018-05-01",61.6906,62.3674,61.559,62.264,3135100.0],["2018-05-02",62.0384,62.8468,61.8222,61.9538,2240500.0],["2018-05-03",61.8222,62.4708,60.9668,62.358,2365900.0],["2018-05-04",62.0666,63.2133,61.606,62.9784,1330800.0],["2018-05-07",63.1288,63.8995,63.0442,63.345,1468700.0],["2018-05-08",63.0535,63.3919,62.8279,63.3261,1916100.0],["2018-05-09",63.3355,64.3037,63.1193,64.0405,2108500.0],["2018-05-10",64.0311,64.7455,64.0311,64.7267,1844900.0],["2018-05-11",65.0369,65.4223,64.7737,65.2813,1524200.0],["2018-05-14",65.5445,66.2213,64.8583,65.0557,3322600.0],["2018-05-15",58.1281,60.2524,57.0565,58.7485,14451200.0],["2018-05-16",58.7579,59.2091,57.9495,58.2221,5872500.0],["2018-05-17",58.2597,60.0738,58.0529,59.773,5211300.0],["2018-05-18",59.8106,60.7224,59.6978,60.4592,4163500.0],["2018-05-21",60.8634,62.029,60.7976,61.6154,4527300.0],["2018-05-22",61.6812,61.935,60.807,60.948,3415500.0],["2018-05-23",60.3558,61.0984,60.3558,60.6566,3222400.0],["2018-05-24",60.7412,61.0984,60.2242,60.2712,1525800.0],["2018-05-25",60.102,60.2618,59.0681,59.3595,1742000.0],["2018-05-29",58.8707,58.9083,57.6205,58.1375,3559200.0],["2018-05-30",58.5041,59.2749,58.2785,58.9271,1731500.0],["2018-05-31",58.8895,59.0587,58.1375,58.2033,2510400.0],["2018-06-01",58.7203,59.4347,58.6921,59.0117,2277900.0],["2018-06-04",59.3783,59.6978,58.9929,59.5756,1958000.0],["2018-06-05",59.6508,60.0362,59.303,59.7072,1889500.0],["2018-06-06",59.9234,61.277,59.2748,61.277,3177600.0],["2018-06-07",61.4838,62.123,60.9104,61.3146,2977200.0],["2018-06-08",61.4274,62.3862,61.2394,61.7846,3853800.0],["2018-06-11",61.7376,62.7434,61.653,62.1606,3316700.0],["2018-06-12",62.0102,62.5554,61.6906,62.3392,2007000.0],["2018-06-13",62.6024,62.6776,62.0102,62.2828,4357700.0],["2018-06-14",62.4614,62.4614,61.7658,62.3298,3487900.0],["2018-06-15",62.1418,62.264,61.277,62.1606,4113200.0],["2018-06-18",61.5496,61.606,60.6566,61.0702,2563100.0],["2018-06-19",60.3652,60.5814,59.4064,59.7072,4621400.0],["2018-06-20",59.726,59.7542,58.8707,59.0211,4942100.0],["2018-06-21",59.0399,59.4252,58.5323,59.2561,4319400.0],["2018-06-22",59.7636,59.867,58.9647,59.0211,2893800.0],["2018-06-25",58.7109,58.9271,57.1505,57.5265,2426800.0],["2018-06-26",57.5547,58.5793,57.3573,58.2597,3655600.0],["2018-06-27",58.5229,59.2185,57.4325,57.4701,2025800.0],["2018-06-28",57.4607,57.9401,56.7933,57.6111,1564100.0],["2018-06-29",57.9777,58.7203,57.8743,58.1281,1913800.0],["2018-07-02",57.8162,57.9293,57.2791,57.9199,1526500.0],["2018-07-03",58.3533,58.504,57.5335,57.7125,864400.0],["2018-07-05",57.9293,58.3156,57.3922,58.2308,2247500.0],["2018-07-06",58.3439,58.7961,58.0895,58.6925,2269700.0],["2018-07-09",58.8244,59.663,58.8244,59.4746,1508600.0],["2018-07-10",59.7101,60.0588,59.4274,59.9928,1924400.0],["2018-07-11",58.9752,59.6253,58.9752,59.2296,1780500.0],["2018-07-12",59.6724,60.0964,59.6347,59.7855,1748100.0],["2018-07-13",59.8514,60.1435,59.5594,59.7195,963700.0],["2018-07-16",59.5782,59.5782,59.0129,59.0977,929300.0],["2018-07-17",58.9092,59.6065,58.5606,59.3992,1469800.0],["2018-07-18",59.3897,59.5782,59.1259,59.3521,1202300.0],["2018-07-19",59.9363,60.9162,59.7384,60.4451,1726700.0],["2018-07-20",60.1436,60.6147,60.0022,60.1624,1619900.0],["2018-07-23",60.0211,60.3037,59.7101,60.0399,1417500.0],["2018-07-24",60.2472,61.5758,60.0116,61.0481,2454400.0],["2018-07-25",61.3779,62.2259,61.0952,62.1505,2925800.0],["2018-07-26",62.1882,62.9703,62.0186,62.8949,2583500.0],["2018-07-27",62.8007,62.9137,61.5852,61.9527,2638900.0],["2018-07-30",62.0657,62.2542,60.7843,60.8973,1601200.0],["2018-07-31",61.18,62.8384,60.8125,62.2259,2539200.0],["2018-08-01",62.0374,62.3484,60.8973,61.2271,2679200.0],["2018-08-02",61.0104,61.6134,60.7749,61.5192,2263200.0],["2018-08-03",61.7171,61.9904,61.2083,61.9338,1857300.0],["2018-08-06",61.9055,62.8101,61.5569,62.6688,2873100.0],["2018-08-07",62.9703,64.0162,62.7818,63.7523,2829000.0],["2018-08-08",63.8277,64.214,63.4508,63.4885,1681900.0],["2018-08-09",63.5827,63.7147,62.763,62.8384,1727800.0],["2018-08-10",62.9609,63.008,62.1223,62.4332,2165900.0],["2018-08-13",62.6028,63.121,61.8773,62.1317,2983100.0],["2018-08-14",62.2353,63.3754,62.2353,62.8949,3110100.0],["2018-08-15",62.1317,62.5557,60.511,60.9916,6071500.0],["2018-08-16",61.2837,61.8773,61.067,61.7171,3149500.0],["2018-08-17",61.6983,61.6983,60.5676,60.9256,2449200.0],["2018-08-20",60.8408,61.3496,60.7372,60.7466,1619900.0],["2018-08-21",61.001,61.6229,60.8879,61.18,2982800.0],["2018-08-22",61.001,62.0657,60.822,61.8584,2565600.0],["2018-08-23",61.8961,62.1788,61.7454,61.8961,2287700.0],["2018-08-24",61.9432,62.4332,61.8019,62.1694,1904200.0],["2018-08-27",62.4992,62.518,62.0563,62.2636,1158800.0],["2018-08-28",62.5745,63.4131,62.518,62.8384,2284300.0],["2018-08-29",62.8384,63.3943,62.5651,63.1399,1852100.0],["2018-08-30",63.1305,63.7429,62.9986,63.3755,2246300.0],["2018-08-31",63.2624,63.6487,63.1776,63.6393,1582400.0],["2018-09-04",63.4508,63.6581,62.9891,63.3849,1728000.0],["2018-09-05",63.3943,63.5074,62.9043,63.0928,1859600.0],["2018-09-06",63.1305,63.6487,62.9703,63.4697,1031500.0],["2018-09-07",63.2718,63.9125,63.1587,63.5074,1585500.0],["2018-09-10",63.9031,64.459,63.8089,64.0067,2065700.0],["2018-09-11",63.79,64.1292,63.5922,63.7147,1676700.0],["2018-09-12",63.6958,64.0821,63.366,63.9879,1125400.0],["2018-09-13",64.1669,65.6368,64.0633,65.3259,2495000.0],["2018-09-14",65.2788,65.4013,64.6004,64.8736,1461100.0],["2018-09-17",65.618,65.6368,65.015,65.0903,1816600.0],["2018-09-18",65.1092,65.2694,64.459,64.949,1780400.0],["2018-09-19",65.0526,65.618,64.9019,65.5426,1183400.0],["2018-09-20",65.7028,67.0502,65.6745,67.0219,2865600.0],["2018-09-21",67.3046,67.3329,66.4848,66.6356,3119700.0],["2018-09-24",66.5979,66.5979,65.6745,65.9101,2333600.0],["2018-09-25",66.1174,66.7393,65.8724,66.3153,2090200.0],["2018-09-26",66.4943,66.89,66.0043,66.2681,1830300.0],["2018-09-27",66.5037,66.7581,66.0514,66.711,1581700.0],["2018-09-28",66.6073,66.8994,66.3906,66.466,2248100.0],["2018-10-01",66.7389,67.5887,66.7106,67.2866,2837500.0],["2018-10-02",67.2677,67.7304,67.0222,67.6831,2617500.0],["2018-10-03",67.6831,68.3347,67.6076,68.0986,3203100.0],["2018-10-04",67.9098,68.1081,66.5501,66.72,2961800.0],["2018-10-05",66.7294,67.211,65.5775,66.3801,2376800.0],["2018-10-08",66.059,66.144,65.1242,65.6247,2179400.0],["2018-10-09",65.4736,65.7475,64.8788,65.5397,2179200.0],["2018-10-10",65.5397,65.5397,62.8958,62.9525,3055700.0],["2018-10-11",62.9242,63.2358,61.0168,61.2718,3624200.0],["2018-10-12",62.4143,63.2924,61.6589,62.5465,3669500.0],["2018-10-15",62.2443,62.6503,61.7156,61.9705,1602800.0],["2018-10-16",62.5559,63.8023,62.3104,63.6984,1868300.0],["2018-10-17",63.4246,63.6984,62.6126,63.4529,1991200.0],["2018-10-18",63.3774,63.4529,61.6211,62.0838,2327300.0],["2018-10-19",62.1405,62.5465,60.658,60.8752,2418300.0],["2018-10-22",61.0829,61.2245,59.997,60.6958,2227900.0],["2018-10-23",59.3172,59.6099,57.9575,59.2322,4219800.0],["2018-10-24",59.4116,60.2048,57.6081,57.7214,3481200.0],["2018-10-25",58.0613,59.3833,57.6648,59.1189,3318300.0],["2018-10-26",58.3729,59.591,57.7214,59.2322,3119900.0],["2018-10-29",60.1009,60.5919,57.7214,58.6184,2919900.0],["2018-10-30",58.8734,60.167,58.2407,60.0915,3076700.0],["2018-10-31",60.7619,62.301,60.6108,61.1773,3820700.0],["2018-11-01",61.4417,61.6967,60.979,61.5834,1882400.0],["2018-11-02",62.131,62.8958,61.7911,62.2538,2272100.0],["2018-11-05",62.3482,62.6881,61.5928,62.2349,2348700.0],["2018-11-06",62.3576,62.7165,62.0083,62.301,2287300.0],["2018-11-07",62.8014,64.5671,62.5842,64.4538,2700600.0],["2018-11-08",64.1989,64.5482,63.6229,64.01,2444600.0],["2018-11-09",63.8306,63.9817,62.9808,63.519,2573500.0],["2018-11-12",62.4709,62.5559,60.8563,60.9035,3000000.0],["2018-11-13",60.9885,61.8194,60.3747,60.7524,2216500.0],["2018-11-14",61.0357,61.2245,59.7515,59.9309,4852600.0],["2018-11-15",59.7893,61.3284,59.0528,61.1112,3846100.0],["2018-11-16",60.7902,61.9422,60.7902,61.3662,2963300.0],["2018-11-19",61.064,61.3378,58.9206,59.1189,3392100.0],["2018-11-20",62.5559,64.6144,61.3095,63.7551,8187200.0],["2018-11-21",63.8873,64.841,63.4435,63.944,3557600.0],["2018-11-23",63.3019,64.7843,63.3019,64.4066,1374300.0],["2018-11-26",65.0959,65.4358,64.5766,65.3886,2406300.0],["2018-11-27",65.0298,65.6436,64.8693,65.4925,2533600.0],["2018-11-28",65.9269,67.5037,65.5586,67.4943,2661300.0],["2018-11-29",67.2582,68.1553,67.2582,67.5793,2625800.0],["2018-11-30",67.6359,68.5991,67.3621,68.3158,2279500.0],["2018-12-03",69.2412,70.6198,69.109,70.5064,4265200.0],["2018-12-04",70.5347,70.9219,68.5802,68.8446,4263800.0],["2018-12-06",67.2299,67.9192,66.0024,67.9003,3505900.0],["2018-12-07",67.7115,68.0703,65.7663,66.3329,2184500.0],["2018-12-10",66.5028,66.7672,64.7466,66.6539,2347200.0],["2018-12-11",67.7587,68.4008,66.7578,67.0883,2926000.0],["2018-12-12",68.1458,68.9673,67.6076,67.7492,2842900.0],["2018-12-13",68.1175,68.6274,66.9466,67.1732,2200600.0],["2018-12-14",66.4934,66.6728,65.2753,65.4925,1982700.0],["2018-12-17",65.2564,65.7474,63.6418,64.0667,2241700.0],["2018-12-18",64.6332,65.1809,63.6323,64.1989,2112000.0],["2018-12-19",64.4633,65.2376,62.1404,63.1036,2845500.0],["2018-12-20",62.6314,62.7542,60.9885,61.555,3547800.0],["2018-12-21",61.5834,62.537,59.6949,59.761,4683100.0],["2018-12-24",59.421,60.082,58.7506,59.1755,1668500.0],["2018-12-26",59.421,61.9233,59.2605,61.8855,1701800.0],["2018-12-27",60.9035,62.792,60.4314,62.7731,1655000.0],["2018-12-28",63.4016,63.5341,62.1995,62.4361,1927700.0],["2018-12-31",62.7958,63.8749,62.7958,63.856,1572100.0],["2019-01-02",62.9473,63.0135,61.8114,62.1805,2113300.0],["2019-01-03",62.0291,62.2657,58.6877,59.8898,5383900.0],["2019-01-04",60.666,62.4266,60.666,61.9628,3123700.0],["2019-01-07",62.1332,63.8276,62.1048,63.2786,3235100.0],["2019-01-08",63.979,64.5659,63.1366,64.2062,1578100.0],["2019-01-09",64.5564,65.9384,64.3671,65.5503,2442300.0],["2019-01-10",65.361,66.2129,64.9351,66.1656,1080900.0],["2019-01-11",65.5882,66.6484,65.2569,66.62,1210800.0],["2019-01-14",65.9952,66.5348,65.9479,66.0236,2182700.0],["2019-01-15",66.2129,66.9702,65.9006,66.8282,1793100.0],["2019-01-16",67.0365,67.3299,66.2319,66.2887,1480300.0],["2019-01-17",66.0331,67.434,66.0331,67.0365,1225800.0],["2019-01-18",67.4814,68.4469,67.0649,68.0872,1551700.0],["2019-01-22",67.6233,67.6612,66.7052,67.5097,1972700.0],["2019-01-23",68.1061,68.958,66.9607,67.8221,2050300.0],["2019-01-24",67.6423,68.3427,67.576,68.3238,1509600.0],["2019-01-25",68.9012,69.791,68.6835,69.7153,2215300.0],["2019-01-28",68.8728,69.365,68.5415,69.3556,1729600.0],["2019-01-29",69.7626,70.1034,69.2893,69.6301,1684500.0],["2019-01-30",69.8005,71.5516,69.5544,71.4097,1679500.0],["2019-01-31",71.1919,72.2332,70.6808,71.9871,2951300.0],["2019-02-01",72.0912,72.4982,71.58,71.9776,1343900.0],["2019-02-04",72.1101,72.1574,71.2961,71.9681,2245900.0],["2019-02-05",71.7504,72.4225,71.741,72.2332,1593500.0],["2019-02-06",72.0439,72.5929,71.9397,72.2237,1504900.0],["2019-02-07",71.6747,72.0533,70.8701,71.3055,1660600.0],["2019-02-08",71.0594,71.7599,70.766,71.7504,1318100.0],["2019-02-11",71.9397,72.3089,71.7031,72.0154,1018000.0],["2019-02-12",72.697,73.123,72.3468,72.9526,2045500.0],["2019-02-13",73.2365,73.3501,72.6402,73.1229,1376400.0],["2019-02-14",72.8863,73.1513,72.4319,72.9052,1618100.0],["2019-02-15",73.4826,74.1263,73.3312,74.1168,1919700.0],["2019-02-19",73.8329,74.1358,73.2744,73.3785,2968000.0],["2019-02-20",73.388,74.5902,73.1987,74.363,2076500.0],["2019-02-21",73.5205,74.3819,72.413,73.7288,3570800.0],["2019-02-22",73.9843,74.2683,73.672,74.2304,2797700.0],["2019-02-25",74.6848,75.5746,74.6375,75.1013,1878000.0],["2019-02-26",74.9782,75.035,74.2304,74.3535,1992600.0],["2019-02-27",74.0695,75.3001,74.0695,75.177,1254400.0],["2019-02-28",74.9498,75.4894,74.6753,75.1959,1759100.0],["2019-03-01",75.726,77.0891,75.726,76.8998,1625900.0],["2019-03-04",77.1459,77.392,75.2811,75.8491,3204100.0],["2019-03-05",75.745,75.7544,75.1202,75.4799,1405600.0],["2019-03-06",75.5556,75.7071,74.5239,74.5428,1750500.0],["2019-03-07",74.486,74.8741,73.8424,74.5239,1818100.0],["2019-03-08",74.0033,74.0601,73.2649,73.8139,1483500.0],["2019-03-11",74.0979,75.2244,74.079,75.0634,1210900.0],["2019-03-12",75.3285,75.8491,74.9309,75.6598,1532300.0],["2019-03-13",75.9343,76.4265,75.745,75.8491,1529100.0],["2019-03-14",75.7828,76.3602,75.7828,76.3034,1268500.0],["2019-03-15",76.5401,77.0796,76.5117,76.7673,1999100.0],["2019-03-18",76.7673,76.9471,76.1898,76.6442,1617700.0],["2019-03-19",76.9282,77.4015,76.701,76.8619,1172600.0],["2019-03-20",76.9376,77.0891,75.9627,76.5969,1768300.0],["2019-03-21",76.2466,77.8747,76.2466,77.6192,986600.0],["2019-03-22",77.1838,77.3163,74.7511,74.77,1435800.0],["2019-03-25",74.8646,75.5935,74.4576,75.2717,923000.0],["2019-03-26",76.0952,76.7105,75.8491,76.3413,1428200.0],["2019-03-27",76.1993,76.4549,74.6753,74.7795,1446100.0],["2019-03-28",75.1486,75.5272,74.5049,75.442,1615600.0],["2019-03-29",75.8775,76.3602,75.6787,76.0857,1585100.0],["2019-04-01",76.7914,77.5597,76.7914,77.3605,1522700.0],["2019-04-02",77.5028,77.5503,76.8578,76.9622,1203000.0],["2019-04-03",77.3416,77.7968,77.2657,77.721,2141000.0],["2019-04-04",77.6261,77.8253,76.2982,76.6681,2180100.0],["2019-04-05",77.0096,77.702,76.8768,77.2752,1502900.0],["2019-04-08",77.37,77.5028,76.431,77.4838,783300.0],["2019-04-09",77.3605,77.5123,77.0855,77.2277,1254700.0],["2019-04-10",77.2562,78.0055,77.2562,77.4744,982900.0],["2019-04-11",77.6641,77.702,76.725,76.9053,1071500.0],["2019-04-12",77.2372,77.8348,76.7345,76.8104,1249300.0],["2019-04-15",76.8294,76.9527,75.7955,76.2603,1627300.0],["2019-04-16",76.6586,76.7914,73.2155,73.557,3441500.0],["2019-04-17",74.1261,74.2873,70.6261,71.5462,4472000.0],["2019-04-18",71.8307,72.599,71.4323,72.2481,2874100.0],["2019-04-22",72.0204,72.7698,71.2616,71.679,2016000.0],["2019-04-23",70.4554,72.8456,69.9622,71.6695,4607100.0],["2019-04-24",71.935,72.6844,71.5462,71.8876,1942700.0],["2019-04-25",71.3849,73.0733,71.0814,72.7697,1481400.0],["2019-04-26",73.0164,73.4716,72.3714,73.4337,1608900.0],["2019-04-29",73.4811,74.4012,73.3388,73.3483,2177700.0],["2019-04-30",73.4527,74.5434,73.3957,74.4581,1726200.0],["2019-05-01",74.4486,74.8565,73.3009,73.4811,1078600.0],["2019-05-02",73.4242,74.3063,73.1776,74.1735,946800.0],["2019-05-03",74.534,75.4635,74.534,75.2074,1303200.0],["2019-05-06",73.6234,75.3212,73.2345,75.2643,1624300.0],["2019-05-07",74.5435,74.7142,72.1153,72.7223,1732200.0],["2019-05-08",72.8267,73.3199,72.2101,72.6654,2243600.0],["2019-05-09",71.7738,73.0922,70.996,73.0353,1717500.0],["2019-05-10",72.6939,73.1681,70.2752,73.1302,2849800.0],["2019-05-13",71.8497,72.0014,69.4594,70.038,3547300.0],["2019-05-14",70.5976,72.7223,70.4743,72.0963,2557700.0],["2019-05-15",63.8917,66.3009,62.8293,64.1573,14523800.0],["2019-05-16",64.1193,65.8456,64.1193,65.7318,4567700.0],["2019-05-17",64.9161,66.2725,64.679,65.5516,3935700.0],["2019-05-20",65.1247,66.3673,65.1058,65.3808,4029700.0],["2019-05-21",65.7982,66.8131,64.7358,64.8022,3928200.0],["2019-05-22",64.66,65.1058,64.034,64.4703,4985400.0],["2019-05-23",63.7209,64.3564,62.6301,64.2142,5358500.0],["2019-05-24",64.6315,66.2914,64.5746,64.8402,3852900.0],["2019-05-28",64.9066,65.3144,63.5123,63.6261,2984700.0],["2019-05-29",63.1613,64.4892,63.1613,63.8348,3722100.0],["2019-05-30",64.1098,64.4039,63.2941,63.4459,2947900.0],["2019-05-31",62.8293,64.0814,62.6681,63.5976,2829300.0],["2019-06-03",63.5882,64.5936,63.3795,63.5407,2560600.0],["2019-06-04",64.1762,64.4987,62.9906,64.4513,4402800.0],["2019-06-05",65.0773,65.4567,64.3944,64.8307,2289200.0],["2019-06-06",64.992,66.0922,64.992,65.599,2469000.0],["2019-06-07",66.1112,66.6044,65.7602,65.9405,1547400.0],["2019-06-10",66.0922,66.9174,65.7887,66.6708,1477100.0],["2019-06-11",68.5299,68.8619,66.2155,66.4811,1748200.0],["2019-06-12",66.4716,66.6708,65.3808,66.6708,1546800.0],["2019-06-13",66.9269,67.0692,66.2914,66.6803,1886900.0],["2019-06-14",66.6898,66.8226,66.1491,66.3673,1602700.0],["2019-06-17",66.6329,66.9648,66.2914,66.6708,1149200.0],["2019-06-18",67.1546,68.5014,66.9364,68.2074,2350400.0],["2019-06-19",68.1884,68.9852,68.1884,68.9093,1916700.0],["2019-06-20",69.45,69.6397,68.6343,69.5448,2077800.0],["2019-06-21",69.3741,69.7535,68.8145,69.5638,3096200.0],["2019-06-24",69.5543,69.8863,68.5394,69.3741,1251600.0],["2019-06-25",69.4215,69.8388,68.6816,68.7765,1340400.0],["2019-06-26",68.8998,69.412,68.3307,68.4256,1583800.0],["2019-06-27",68.8144,69.5068,68.4825,69.4215,1480200.0],["2019-06-28",69.4879,70.8538,69.3361,70.8253,3159700.0],["2019-07-01",71.8652,72.1409,71.2188,72.0363,2753200.0],["2019-07-02",72.1029,72.4166,71.5325,71.8747,1877000.0],["2019-07-03",72.1124,73.1295,71.9603,73.0059,1153100.0],["2019-07-05",72.5687,72.6923,71.5801,72.0078,1493100.0],["2019-07-08",71.7987,72.236,69.869,70.1922,2217400.0],["2019-07-09",69.8595,70.4203,69.4982,69.8214,2092200.0],["2019-07-10",69.945,70.2872,69.5172,69.7454,1785200.0],["2019-07-11",70.1257,70.1352,67.9488,68.1959,6562400.0],["2019-07-12",67.7587,68.6997,67.3309,68.1104,2542400.0],["2019-07-15",67.5115,67.5115,66.0571,67.0647,3955300.0],["2019-07-16",66.5419,66.8841,65.905,66.4944,3067200.0],["2019-07-17",66.8366,67.0742,66.1521,66.1521,2402300.0],["2019-07-18",66.5514,67.1218,66.2187,66.6655,2713000.0],["2019-07-19",67.0932,67.0932,65.211,65.3061,2694400.0],["2019-07-22",65.5057,66.0381,65.078,65.6768,3103300.0],["2019-07-23",65.9715,66.7035,65.7434,66.4373,3304200.0],["2019-07-24",65.829,66.1427,65.2301,66.1427,3190400.0],["2019-07-25",66.3042,66.5514,66.1141,66.3993,1904700.0],["2019-07-26",66.6655,66.7225,65.924,66.0666,2392600.0],["2019-07-29",66.0666,67.0172,65.9525,66.8936,2750000.0],["2019-07-30",65.829,66.713,64.7358,66.6845,2871800.0],["2019-07-31",66.7225,67.1693,65.5153,65.981,3846100.0],["2019-08-01",66.1902,67.1883,65.0114,65.7909,2494100.0],["2019-08-02",65.7054,65.7149,64.2224,64.7167,2803500.0],["2019-08-05",63.538,63.8517,62.4163,62.6064,3273100.0],["2019-08-06",63.1292,64.3365,62.7775,64.3175,2436200.0],["2019-08-07",63.5665,64.8974,63.1958,64.6122,2172900.0],["2019-08-08",65.0495,66.0761,64.7358,66.0571,2014300.0],["2019-08-09",65.5343,65.5343,64.4696,65.2491,1866200.0],["2019-08-12",64.8498,65.0019,63.2148,63.3384,1961900.0],["2019-08-13",63.6045,65.3822,63.2148,64.2985,3164300.0],["2019-08-14",63.2908,63.7091,62.1216,62.3498,3509700.0],["2019-08-15",68.3861,69.061,65.9905,66.1521,6701000.0],["2019-08-16",66.4468,67.6636,65.5533,67.5685,3367100.0],["2019-08-19",68.3766,68.7093,67.9678,68.2054,2050400.0],["2019-08-20",67.8917,68.6902,67.5875,67.6066,2171200.0],["2019-08-21",68.405,68.7568,67.6731,68.6332,1897400.0],["2019-08-22",68.8709,69.1751,67.7301,68.1959,1644000.0],["2019-08-23",67.9678,68.1294,65.8289,66.1141,2990000.0],["2019-08-26",66.6465,67.1503,65.3917,66.1997,1827300.0],["2019-08-27",66.5894,66.8556,65.6959,66.0476,2032300.0],["2019-08-28",65.8384,66.789,65.4107,66.4848,1674000.0],["2019-08-29",67.3119,67.7682,66.9982,67.2073,1611200.0],["2019-08-30",67.9203,68.8709,67.3214,67.5971,2356400.0],["2019-09-03",67.2073,67.5305,66.0476,66.9316,2227800.0],["2019-09-04",67.4355,67.7016,66.5039,67.3594,1820600.0],["2019-09-05",68.1009,70.0686,68.1009,69.888,2997900.0],["2019-09-06",70.0496,70.696,70.0496,70.6105,3117600.0],["2019-09-09",70.715,70.9051,70.0306,70.5154,2996900.0],["2019-09-10",69.869,71.3234,69.6693,71.0762,2838000.0],["2019-09-11",71.3614,73.2056,71.3614,73.1866,2805500.0],["2019-09-12",73.2056,74.2322,72.9204,73.7379,4009800.0],["2019-09-13",73.7569,74.1942,73.3672,74.0516,2673400.0],["2019-09-16",73.5003,73.6048,72.6827,73.3387,2874500.0],["2019-09-17",73.1485,73.1676,72.5116,72.6257,2716800.0],["2019-09-18",72.5877,73.7379,72.0078,73.7379,1982600.0],["2019-09-19",73.7474,74.2893,73.5003,74.2132,1743700.0],["2019-09-20",74.3558,74.8501,74.0611,74.1182,4605500.0],["2019-09-23",73.6524,74.5174,73.4527,74.2037,2217000.0],["2019-09-24",74.4223,74.5174,71.9033,72.2169,4296700.0],["2019-09-25",72.293,72.7778,71.447,72.5592,1739200.0],["2019-09-26",72.6733,73.1581,72.331,72.7398,1313300.0],["2019-09-27",73.2151,73.4908,72.1694,72.6162,1639800.0],["2019-09-30",72.7534,73.4584,72.7153,73.0011,1684600.0],["2019-10-01",72.8772,73.2488,71.0577,71.2959,2189100.0],["2019-10-02",70.8005,71.01,69.4477,69.8764,1999400.0],["2019-10-03",69.905,70.3813,69.0381,70.3718,1869400.0],["2019-10-04",70.5719,72.3152,70.5528,72.2866,1260800.0],["2019-10-07",71.7817,72.1056,71.1053,71.5435,1048000.0],["2019-10-08",70.4671,70.4671,68.3331,69.0571,3001900.0],["2019-10-09",69.5906,70.3432,69.2,69.9907,1499700.0],["2019-10-10",69.9526,70.9053,69.9526,70.4956,1399900.0],["2019-10-11",71.9722,72.601,71.6769,71.7341,1200700.0],["2019-10-14",71.6197,72.2104,71.4387,71.6197,829500.0],["2019-10-15",72.2104,72.7439,72.0961,72.1628,844900.0],["2019-10-16",71.7341,72.2866,71.4102,71.7055,2275500.0],["2019-10-17",72.1056,72.6391,71.353,71.3721,1650000.0],["2019-10-18",70.4956,71.2768,70.2765,71.0386,2121900.0],["2019-10-21",71.334,71.9341,71.153,71.9056,1641500.0],["2019-10-22",72.0961,72.7153,71.1053,71.153,1271800.0],["2019-10-23",71.4673,72.2961,71.1434,71.4292,1778300.0],["2019-10-24",71.4768,71.5531,70.9338,71.4483,1475100.0],["2019-10-25",71.1625,72.3724,70.6195,71.8198,835100.0],["2019-10-28",72.1056,72.9344,72.1056,72.5438,1143900.0],["2019-10-29",71.4959,73.0487,71.3911,72.5629,1113300.0],["2019-10-30",72.439,72.5438,71.6769,72.5152,914800.0],["2019-10-31",72.4009,72.5152,71.5435,72.1628,970500.0],["2019-11-01",72.8868,73.687,72.7058,73.325,1106300.0],["2019-11-04",74.0013,74.1633,73.0963,73.1059,1010200.0],["2019-11-05",73.1821,73.2678,71.896,71.9722,2362700.0],["2019-11-06",72.1151,72.3438,71.3911,72.2009,1355700.0],["2019-11-07",72.7248,72.7629,72.0961,72.3152,860900.0],["2019-11-08",72.3057,73.0201,72.0675,73.0106,1231500.0],["2019-11-11",72.6391,73.2107,72.5248,73.2107,1149200.0],["2019-11-12",73.3536,73.8775,73.0868,73.4012,1008400.0],["2019-11-13",73.1821,73.8299,72.9344,73.506,1096000.0],["2019-11-14",73.5536,73.7822,72.8582,73.1249,1113500.0],["2019-11-15",73.2869,74.6015,72.982,74.5539,1700400.0],["2019-11-18",74.4396,74.7825,73.8299,74.249,1641200.0],["2019-11-19",74.4682,75.7257,74.1538,75.5351,1704800.0],["2019-11-20",75.4113,75.6018,74.5063,74.8016,2429800.0],["2019-11-21",75.2302,75.2302,73.6489,74.592,2142200.0],["2019-11-22",74.8873,75.4399,74.5253,75.3732,1869700.0],["2019-11-25",75.6876,76.6497,75.5447,76.4592,2640800.0],["2019-11-26",74.8492,77.1927,74.2681,77.1165,5329900.0],["2019-11-27",77.2404,77.488,76.8688,77.2404,1628000.0],["2019-11-29",77.126,77.3928,76.6592,76.945,835800.0],["2019-12-02",76.9546,77.1546,76.2305,76.5449,1775600.0],["2019-12-03",75.7542,76.3163,75.4208,76.3068,1978200.0],["2019-12-04",76.4973,77.1641,76.383,77.0974,1690900.0],["2019-12-05",77.0594,77.8691,76.6878,77.669,1900000.0],["2019-12-06",78.3454,78.5169,77.9453,78.3168,1783400.0],["2019-12-09",78.4407,78.5645,77.6881,77.7548,1913800.0],["2019-12-10",78.9742,79.8316,78.7836,79.0028,3067700.0],["2019-12-11",79.0027,79.5172,78.6598,79.4695,1718300.0],["2019-12-12",79.5362,80.9557,79.2314,80.7937,1920800.0],["2019-12-13",80.6603,80.727,79.6315,79.7458,1811200.0],["2019-12-16",80.4698,80.9462,80.0221,80.4508,1371200.0],["2019-12-17",80.7461,80.8413,79.8125,79.9744,1653200.0],["2019-12-18",79.7839,80.0697,79.4124,79.4791,2025500.0],["2019-12-19",79.9744,80.6604,79.6029,80.5079,1696000.0],["2019-12-20",80.9175,81.27,80.3269,81.1557,2287800.0],["2019-12-23",81.3748,81.3939,80.7461,81.2224,816000.0],["2019-12-24",81.4034,81.4034,80.9557,81.2605,271900.0],["2019-12-26",81.27,81.5844,81.0605,81.4034,649100.0],["2019-12-27",81.6225,81.6225,81.0795,81.3748,767700.0],["2019-12-30",81.4703,81.5276,80.802,81.0503,742800.0],["2019-12-31",80.993,81.4703,80.8307,81.4417,1176200.0],["2020-01-02",82.0049,82.4345,81.3367,82.0526,1410500.0],["2020-01-03",80.8307,81.4608,80.6684,80.7352,1118300.0],["2020-01-06",80.191,80.9739,79.8092,80.9739,1993200.0],["2020-01-07",80.1529,81.3939,80.1338,81.2221,1684700.0],["2020-01-08",82.0622,82.5491,81.3366,82.024,1847600.0],["2020-01-09",82.5395,83.7233,82.2627,83.3128,1912700.0],["2020-01-10",83.7424,84.2388,83.3605,83.6183,1417000.0],["2020-01-13",83.8283,84.3152,82.8068,83.4942,1630200.0],["2020-01-14",83.3128,84.2101,82.7686,84.0001,1675200.0],["2020-01-15",83.6565,85.0693,83.5801,84.6016,1630400.0],["2020-01-16",85.0789,85.4321,84.8307,85.4035,1595900.0],["2020-01-17",85.8903,86.1863,85.1648,86.0335,3718300.0],["2020-01-21",85.7281,86.0622,85.4035,85.5467,2697400.0],["2020-01-22",85.8617,86.53,85.7662,86.0431,1665800.0],["2020-01-23",85.5562,85.8999,84.6398,85.0312,1228300.0],["2020-01-24",85.3939,85.4035,83.6087,84.2579,1164500.0],["2020-01-27",82.6159,83.2173,82.3008,82.635,1868000.0],["2020-01-28",82.9118,83.5133,82.2818,83.2269,1652200.0],["2020-01-29",83.5801,84.3534,83.1982,83.2841,1131500.0],["2020-01-30",81.0502,81.1743,79.8092,80.5538,3026700.0],["2020-01-31",80.2197,80.5156,78.6063,78.8163,2850400.0],["2020-02-03",79.5132,79.8951,78.3868,78.4249,1919800.0],["2020-02-04",79.0932,80.0956,79.0264,79.7328,1676000.0],["2020-02-05",80.697,81.623,80.5634,81.0789,2345100.0],["2020-02-06",81.4416,81.518,80.7447,80.9739,835500.0],["2020-02-07",80.7734,80.9452,79.16,79.3987,1447600.0],["2020-02-10",79.2746,80.802,79.1696,80.6016,2066900.0],["2020-02-11",81.1744,81.7853,80.993,81.2316,1543200.0],["2020-02-12",81.5276,82.1576,81.4225,81.5562,1464200.0],["2020-02-13",81.2412,81.7949,80.8211,81.5944,1596300.0],["2020-02-14",81.8331,81.9667,81.2603,81.9285,1965400.0],["2020-02-18",81.7758,82.1767,80.697,80.9452,2872500.0],["2020-02-19",80.8593,81.9476,79.666,81.4798,4741300.0],["2020-02-20",81.0503,81.1362,79.5801,80.5156,2543600.0],["2020-02-21",80.0956,81.2316,79.6183,81.2125,1762500.0],["2020-02-24",78.4918,78.845,76.3915,76.8498,2919200.0],["2020-02-25",77.0407,77.2125,74.1672,74.4154,2768000.0],["2020-02-26",75.0932,76.6302,74.549,74.5681,2526000.0],["2020-02-27",73.203,76.6588,72.907,73.919,2879400.0],["2020-02-28",71.5705,73.5753,70.8068,73.5753,3755600.0],["2020-03-02",73.8044,78.2818,73.7376,78.2531,3407500.0],["2020-03-03",78.1767,81.1457,75.6851,76.6779,3017200.0],["2020-03-04",78.0622,80.6016,77.0598,80.5252,1905300.0],["2020-03-05",78.4154,79.4751,76.0861,76.8116,2322600.0],["2020-03-06",74.4154,75.3223,73.0311,74.9977,2959900.0],["2020-03-09",69.2984,70.8259,66.9881,67.5418,4598200.0],["2020-03-10",69.7376,70.2817,66.5013,69.6039,3537300.0],["2020-03-11",67.5514,68.4774,64.5061,65.7185,4985900.0],["2020-03-12",61.0979,64.0956,59.3414,60.5442,5055000.0],["2020-03-13",63.5132,66.3581,60.8593,66.0622,3261200.0],["2020-03-16",60.5347,63.5992,58.3581,61.2221,4742800.0],["2020-03-17",63.0263,67.3318,61.0407,67.2459,3341800.0],["2020-03-18",62.234,66.7113,62.2244,65.7471,4123900.0],["2020-03-19",65.4321,65.4798,61.2602,62.7781,3430700.0],["2020-03-20",62.9977,67.7805,62.0144,63.4464,3258400.0],["2020-03-23",63.771,64.4965,59.2746,60.4965,2989600.0],["2020-03-24",62.5585,65.0884,61.6707,63.9619,2868900.0],["2020-03-25",64.0765,68.5347,62.1576,65.8712,2628100.0],["2020-03-26",66.8259,71.0741,66.4918,70.3772,3267500.0],["2020-03-27",68.3056,69.8903,67.0932,67.6946,1829800.0],["2020-03-30",68.0104,70.0395,68.0104,69.5513,1486200.0],["2020-03-31",69.2355,69.6758,67.4745,68.5464,1822100.0],["2020-04-01",66.4887,67.2161,65.2254,65.9623,2173600.0],["2020-04-02",65.3402,69.3408,65.2158,69.1877,1840300.0],["2020-04-03",68.6326,69.226,66.6705,67.3979,2052600.0],["2020-04-06",69.8385,71.7718,69.1494,71.1688,2312000.0],["2020-04-07",73.3223,74.2315,70.8434,70.853,2458000.0],["2020-04-08",70.987,73.8583,69.6279,73.3989,2703000.0],["2020-04-09",73.15,75.3417,72.9586,74.9685,2399900.0],["2020-04-13",74.1167,74.6431,71.8005,72.9395,1533000.0],["2020-04-14",73.9827,75.8011,73.9252,75.447,2650300.0],["2020-04-15",74.1167,75.0259,73.6955,73.7434,2721100.0],["2020-04-16",74.71,75.5331,73.1883,75.3704,1969300.0],["2020-04-17",76.6529,76.9018,74.9493,76.1361,1313400.0],["2020-04-20",75.6576,75.6576,73.6764,74.0497,1679400.0],["2020-04-21",72.5087,72.547,70.5467,70.585,2848100.0],["2020-04-22",71.5421,72.3365,70.6137,71.9441,2347400.0],["2020-04-23",73.3127,74.1645,71.8292,71.8675,2097700.0],["2020-04-24",72.3748,72.6523,70.8434,72.4992,1654300.0],["2020-04-27",73.0734,73.3318,72.5853,72.9777,1295800.0],["2020-04-28",73.6955,73.6955,72.1068,72.2121,1855900.0],["2020-04-29",73.0256,75.9734,72.8724,75.3417,2409400.0],["2020-04-30",74.6143,75.0737,72.7289,73.3701,1795200.0],["2020-05-01",72.3078,72.8342,70.4127,71.0253,1618600.0],["2020-05-04",71.0923,71.4177,70.2692,71.3602,1555400.0],["2020-05-05",71.6952,74.2506,71.6187,73.0926,1476100.0],["2020-05-06",73.3988,75.447,73.3606,74.5282,2303600.0],["2020-05-07",75.3896,75.9256,74.2124,75.1312,1190600.0],["2020-05-08",76.2509,76.8826,75.7915,76.2892,2255000.0],["2020-05-11",76.1839,78.4714,76.0882,77.7823,1691600.0],["2020-05-12",78.079,78.7681,76.3562,76.4232,2278900.0],["2020-05-13",76.9305,78.414,75.6384,76.7199,2664900.0],["2020-05-14",75.8873,78.1556,75.3417,78.1364,2285900.0],["2020-05-15",78.012,79.2754,77.7344,78.0886,4529400.0],["2020-05-18",79.6677,80.7684,78.7585,80.0697,2076000.0],["2020-05-19",79.6582,79.9549,78.3757,78.4523,2099200.0],["2020-05-20",79.4189,79.4189,77.9737,78.2034,2748100.0],["2020-05-21",78.213,78.6628,77.0071,77.2846,2576500.0],["2020-05-22",81.3522,83.9076,80.5866,81.3331,5063100.0],["2020-05-26",82.5294,83.0654,81.9648,82.4337,3173400.0],["2020-05-27",82.5964,82.7687,80.7493,82.4816,1917600.0],["2020-05-28",83.142,84.0799,82.3667,82.9697,1908700.0],["2020-05-29",83.4291,84.6924,82.7591,84.3575,2394500.0],["2020-06-01",84.2618,86.1185,84.166,86.0515,2477600.0],["2020-06-02",86.1376,86.7406,85.2858,86.4152,1682800.0],["2020-06-03",86.7598,87.2288,86.3865,86.6066,1382500.0],["2020-06-04",85.9654,87.803,85.9654,87.2287,2227500.0],["2020-06-05",88.1762,89.0472,86.2238,86.5013,2844700.0],["2020-06-08",85.4773,86.7023,85.238,86.4152,1804700.0],["2020-06-09",86.2238,86.6257,85.4868,85.9175,1817300.0],["2020-06-10",86.4439,86.6927,85.6208,85.9558,1410300.0],["2020-06-11",84.8264,84.8264,81.3713,81.3809,2491300.0],["2020-06-12",83.1037,83.5535,80.3856,82.4146,1520000.0],["2020-06-15",80.778,83.5344,80.1176,83.2281,1551400.0],["2020-06-16",85.0657,85.4103,82.7974,83.6875,1049200.0],["2020-06-17",84.0799,84.9413,83.7067,84.1469,900800.0],["2020-06-18",83.6779,84.702,83.5152,84.4245,1491500.0],["2020-06-19",85.573,85.9366,83.9938,84.9221,1784700.0],["2020-06-22",84.836,85.2475,84.0033,84.7307,1245500.0],["2020-06-23",85.3624,85.8505,84.8552,85.4485,1160300.0],["2020-06-24",85.2571,85.2571,82.6156,82.8453,1806600.0],["2020-06-25",82.7208,83.6014,81.1608,83.5152,1350100.0],["2020-06-26",83.4865,83.8023,81.8499,82.2136,2225800.0],["2020-06-29",83.0192,83.7865,82.5876,83.7194,1302500.0],["2020-06-30",83.7578,85.2443,83.6714,84.7552,1920200.0],["2020-07-01",85.2539,85.2539,83.729,84.5058,1137000.0],["2020-07-02",85.1964,85.8294,84.9278,85.0525,1507700.0],["2020-07-06",85.3786,86.9323,85.3786,85.6567,1412200.0],["2020-07-07",85.206,86.3569,85.0429,85.5608,1441700.0],["2020-07-08",85.8582,86.635,85.4841,85.8773,1069600.0],["2020-07-09",85.9828,86.7022,84.9374,86.2418,1133800.0],["2020-07-10",86.1747,86.1938,84.947,85.7622,938100.0],["2020-07-13",86.2897,87.5078,85.0237,85.6088,1646200.0],["2020-07-14",85.1964,87.0762,84.4675,86.9803,1361200.0],["2020-07-15",87.9873,89.2533,87.3543,89.0807,1897100.0],["2020-07-16",89.1766,89.3972,88.2942,89.0615,1226400.0],["2020-07-17",89.589,90.644,88.8985,90.5098,3457700.0],["2020-07-20",91.0277,92.2841,90.8838,91.3154,1236800.0],["2020-07-21",91.6607,92.5047,91.2674,92.0923,2169100.0],["2020-07-22",92.4184,92.9171,91.8909,92.4088,1313200.0],["2020-07-23",92.639,94.0776,92.38,92.7061,1386300.0],["2020-07-24",92.0539,92.2841,90.0302,90.9317,1142800.0],["2020-07-27",91.0756,93.5501,91.0181,93.2911,1177100.0],["2020-07-28",93.013,93.272,91.3058,91.4017,1373700.0],["2020-07-29",91.8908,93.6652,91.6127,93.1281,1125300.0],["2020-07-30",92.1882,92.4184,91.0852,92.006,1663300.0],["2020-07-31",92.0155,92.4663,90.855,92.3896,1551800.0],["2020-08-03",92.9746,95.2956,92.9746,95.0367,1994300.0],["2020-08-04",94.6722,94.9408,92.9267,93.5405,779200.0],["2020-08-05",94.0776,94.7873,93.7035,93.8858,955900.0],["2020-08-06",93.7228,94.2311,91.8909,93.4638,1075300.0],["2020-08-07",93.0993,93.8378,92.9075,93.7803,897900.0],["2020-08-10",93.8378,93.9529,92.9842,93.1664,900800.0],["2020-08-11",93.2432,93.6364,92.2649,92.3608,1137000.0],["2020-08-12",92.7061,94.2598,92.5718,93.6364,1318100.0],["2020-08-13",93.5597,95.0655,93.2048,94.7298,1190800.0],["2020-08-14",94.4229,94.7873,92.9363,93.3871,957400.0],["2020-08-17",93.6748,94.6435,93.1185,93.5213,1989300.0],["2020-08-18",93.7131,94.6722,93.1377,93.857,2008700.0],["2020-08-19",91.3346,95.334,90.6632,93.9529,2830800.0],["2020-08-20",93.4062,94.1543,93.1473,93.7803,1428300.0],["2020-08-21",93.8666,94.2982,93.2911,94.279,1269300.0],["2020-08-24",94.7394,95.1518,93.1664,93.6076,1154500.0],["2020-08-25",93.8666,94.6243,93.5693,94.3174,1061300.0],["2020-08-26",94.1639,95.6505,94.0392,95.2669,1072300.0],["2020-08-27",95.1326,95.5834,93.5693,94.9696,1236900.0],["2020-08-28",94.9504,95.8423,94.5092,95.8136,866000.0],["2020-08-31",95.8135,96.9069,95.6697,96.3123,1076900.0],["2020-09-01",96.7918,97.1467,96.1493,96.9837,1159700.0],["2020-09-02",96.8686,99.4198,96.3506,99.1896,1462500.0],["2020-09-03",98.8731,98.9882,94.9887,95.5642,1992800.0],["2020-09-04",95.9766,96.015,91.747,92.8787,1753900.0],["2020-09-08",92.1786,92.5239,90.8838,91.2483,1225600.0],["2020-09-09",92.169,94.4421,91.9388,93.9242,954400.0],["2020-09-10",94.8353,96.0054,94.2215,94.538,1933200.0],["2020-09-11",94.6722,95.545,94.0105,94.5667,1368600.0],["2020-09-14",95.6505,96.1301,94.9216,95.3532,1207700.0],["2020-09-15",95.6409,96.8686,95.6409,96.2644,1053800.0],["2020-09-16",97.0892,97.3769,94.068,95.8327,1365000.0],["2020-09-17",95.1902,96.3507,94.5476,95.5258,1246400.0],["2020-09-18",95.0846,96.4753,94.4325,95.3148,2162400.0],["2020-09-21",94.1639,94.5284,92.5526,94.116,927900.0],["2020-09-22",93.8378,94.9312,93.5021,94.5859,845800.0],["2020-09-23",94.5667,94.864,92.6198,92.9458,1148700.0],["2020-09-24",92.6198,93.0034,91.536,92.3992,1157600.0],["2020-09-25",92.0347,94.1256,91.8525,93.694,1028600.0],["2020-09-28",94.6051,95.6505,94.1064,95.4395,1336600.0],["2020-09-29",95.708,97.185,95.5162,96.1204,722400.0],["2020-09-30",96.4274,97.7221,96.2068,96.811,1362200.0],["2020-10-01",97.6071,98.2209,96.4274,97.0796,723600.0],["2020-10-02",96.1109,97.1371,95.7272,95.9191,712200.0],["2020-10-05",97.0336,99.4068,97.0048,99.0802,803900.0],["2020-10-06",99.0802,99.2819,97.5044,97.6485,1078000.0],["2020-10-07",98.4556,100.6463,98.4076,99.8104,1322100.0],["2020-10-08",100.1179,100.3004,99.0898,100.0794,765300.0],["2020-10-09",100.7232,101.9434,100.4541,101.6167,709000.0],["2020-10-12",102.2797,102.8082,101.194,101.2997,1003700.0],["2020-10-13",101.3093,101.857,100.8481,101.2901,915500.0],["2020-10-14",101.3573,102.4911,100.8097,100.9442,906700.0],["2020-10-15",100.0218,101.5783,99.8104,101.194,723000.0],["2020-10-16",101.7993,103.327,101.5687,102.5199,1039400.0],["2020-10-19",102.5968,103.4039,101.1171,101.3573,636000.0],["2020-10-20",101.7416,102.7505,101.4246,101.4726,771000.0],["2020-10-21",101.7705,102.5103,100.041,100.7232,894000.0],["2020-10-22",101.194,102.8946,100.9922,102.5872,1064700.0],["2020-10-23",103.0292,103.1733,101.3381,102.0107,833900.0],["2020-10-26",101.2612,101.6744,99.6855,100.531,1102000.0],["2020-10-27",100.9922,102.4815,100.9922,101.8858,1111400.0],["2020-10-28",100.3292,101.242,97.6005,97.6774,1180800.0],["2020-10-29",98.2635,99.0225,96.8222,98.0233,1421900.0],["2020-10-30",97.7831,98.3404,96.707,98.0905,2310000.0],["2020-11-02",99.4645,101.2228,99.2435,101.1171,1572300.0],["2020-11-03",102.2605,103.8747,101.9819,102.837,1175000.0],["2020-11-04",103.8363,105.4985,103.0388,104.2398,1357300.0],["2020-11-05",106.2383,107.545,105.3736,106.0173,1143100.0],["2020-11-06",106.4209,108.9094,106.0077,108.1311,1036600.0],["2020-11-09",111.6093,112.8968,107.987,108.0927,2177900.0],["2020-11-10",108.4002,108.4866,104.7202,105.8828,2124800.0],["2020-11-11",106.786,107.4105,104.5761,105.1238,1792800.0],["2020-11-12",105.1142,106.6611,104.6337,105.1526,1094300.0],["2020-11-13",106.1326,107.1703,105.4792,105.854,1356800.0],["2020-11-16",106.6515,107.1223,105.1814,105.9501,1656100.0],["2020-11-17",106.1711,106.4305,104.97,105.5561,1571500.0],["2020-11-18",105.2583,105.5753,101.5879,101.7993,2047900.0],["2020-11-19",102.5583,104.6914,101.0691,104.4223,1886400.0],["2020-11-20",104.3839,107.9005,104.0765,106.5458,2775400.0],["2020-11-23",107.0358,108.0158,105.2679,107.814,3258700.0],["2020-11-24",114.2996,114.2996,107.0646,110.1873,5559900.0],["2020-11-25",111.542,112.378,108.967,109.8702,2862500.0],["2020-11-27",109.3129,110.4755,108.5155,109.6204,983700.0],["2020-11-30",109.4282,112.4837,109.2169,112.3203,3778400.0],["2020-12-01",112.9737,113.7423,110.5332,110.8407,1753700.0],["2020-12-02",111.1001,111.4075,109.6588,110.0816,1735800.0],["2020-12-03",109.678,110.8983,108.7268,109.1304,1511400.0],["2020-12-04",109.1496,110.7254,109.0055,110.6389,1118100.0],["2020-12-07",110.6869,111.8784,109.6492,109.9183,2076700.0],["2020-12-08",109.8606,112.7431,109.851,112.426,1320600.0],["2020-12-09",111.8207,112.378,109.9951,111.8399,1717600.0],["2020-12-10",112.3587,115.2028,111.7822,114.1555,1630500.0],["2020-12-11",114.021,114.3957,112.6951,113.8384,1400800.0],["2020-12-14",113.9633,115.5295,112.1666,112.1666,1395200.0],["2020-12-15",112.7047,113.4157,112.2723,112.7911,1973800.0],["2020-12-16",112.9737,113.1274,111.8399,112.647,1698600.0],["2020-12-17",113.4253,114.7128,112.4549,114.3092,2166700.0],["2020-12-18",114.5591,115.1644,113.8,114.6263,3911800.0],["2020-12-21",113.089,113.8096,111.4171,113.1658,2082000.0],["2020-12-22",113.3772,113.7904,112.2723,112.7719,1670400.0],["2020-12-23",113.3772,114.2324,112.6278,112.7047,1202100.0],["2020-12-24",112.4548,113.7327,112.2627,112.7143,733600.0],["2020-12-28",113.8673,114.1267,112.0993,113.2139,1003100.0],["2020-12-29",113.9153,114.4533,112.2531,112.6374,1007400.0],["2020-12-30",113.2427,114.242,112.7335,112.7911,1127000.0],["2020-12-31",112.9833,113.9537,112.0321,113.848,1307200.0],["2021-01-04",114.4678,115.5746,112.7066,114.1791,2030700.0],["2021-01-05",114.0251,115.7959,113.6305,115.1126,2344000.0],["2021-01-06",114.2272,119.2221,113.7653,118.2693,2428500.0],["2021-01-07",119.6552,122.6867,119.4434,121.4164,1775900.0],["2021-01-08",121.7339,122.8407,121.118,122.2825,1577200.0],["2021-01-11",121.6954,124.4768,121.4837,123.3315,1746800.0],["2021-01-12",123.5048,123.5625,121.4548,122.1959,1826400.0],["2021-01-13",122.6674,123.2353,121.9745,122.2055,1530400.0],["2021-01-14",122.4846,123.37,121.0891,121.2912,924900.0],["2021-01-15",121.2046,122.3402,120.0497,121.4645,2115400.0],["2021-01-19",122.5905,122.9947,121.5415,122.5616,1677200.0],["2021-01-20",122.9081,124.0726,122.5712,123.293,1843000.0],["2021-01-21",122.9658,123.9378,121.6666,122.2248,1612100.0],["2021-01-22",122.3018,122.9947,121.5511,121.58,1438700.0],["2021-01-25",121.9264,122.6867,119.7514,120.7619,1365400.0],["2021-01-26",120.7812,121.2142,119.2125,119.2606,1476600.0],["2021-01-27",117.4898,118.3752,113.669,114.3331,1923500.0],["2021-01-28",114.5256,118.0576,114.3138,116.9893,1677900.0],["2021-01-29",116.6525,117.1144,114.795,115.6516,1822000.0],["2021-02-01",116.152,117.4994,115.6612,116.2868,1292700.0],["2021-02-02",117.894,121.118,117.817,118.558,1489200.0],["2021-02-03",118.8564,119.915,117.3165,117.5571,1448400.0],["2021-02-04",117.9036,119.6648,117.0278,119.4049,1251200.0],["2021-02-05",119.8284,121.2239,118.481,118.5484,1919700.0],["2021-02-08",119.2606,121.0121,117.9613,118.7698,2065300.0],["2021-02-09",118.7698,118.8467,117.7592,118.6061,1988300.0],["2021-02-10",119.9054,121.0121,119.2221,120.3769,1112600.0],["2021-02-11",120.9736,122.475,120.4058,122.1863,1122200.0],["2021-02-12",122.1574,123.7646,121.5703,123.1679,1278000.0],["2021-02-16",124.4479,126.1514,123.0428,123.139,2132500.0],["2021-02-17",127.8067,131.8295,124.7174,125.2274,4214700.0],["2021-02-18",124.1495,125.4873,122.7829,122.8792,1941400.0],["2021-02-19",123.5818,124.0533,121.7339,122.0997,1263900.0],["2021-02-22",121.2143,121.4164,118.4618,118.8564,1340100.0],["2021-02-23",118.866,118.866,115.8826,117.817,2125400.0],["2021-02-24",117.663,120.6945,117.4224,120.3192,1898400.0],["2021-02-25",120.1171,120.5406,117.3454,117.509,1430900.0],["2021-02-26",118.3078,118.866,116.1135,117.4801,1909700.0],["2021-03-01",118.4233,120.4443,118.2597,119.7995,1404400.0],["2021-03-02",119.8861,121.1565,118.5388,118.9911,1267300.0],["2021-03-03",118.1634,118.1634,114.7662,114.8143,1612400.0],["2021-03-04",114.2272,114.362,109.0784,110.6663,2725000.0],["2021-03-05",111.5229,111.8212,108.2411,111.7731,2441500.0],["2021-03-08",111.9367,114.4871,110.9358,111.7154,2766600.0],["2021-03-09",113.4381,116.8257,113.1205,115.334,2291100.0],["2021-03-10",116.0558,117.6149,115.1896,115.4783,1934600.0],["2021-03-11",116.8546,118.2982,116.3541,117.2491,1818700.0],["2021-03-12",116.0365,117.4416,114.795,116.8738,1368700.0],["2021-03-15",116.3734,119.607,115.8152,119.376,1230000.0],["2021-03-16",120.0594,120.5983,117.8458,118.3752,1345500.0],["2021-03-17",117.74,118.4811,116.9316,117.9132,1453000.0],["2021-03-18",118.9526,119.2798,117.5379,117.9806,2067500.0],["2021-03-19",118.2501,118.8564,116.9412,118.0768,2597000.0],["2021-03-22",117.5764,119.174,117.1433,118.9622,1772900.0],["2021-03-23",118.5195,119.5589,116.9027,117.3935,1338300.0],["2021-03-24",117.5282,118.3367,116.2001,116.2964,1477500.0],["2021-03-25",116.3156,117.7303,115.3725,117.3165,967300.0],["2021-03-26",117.9325,120.9833,117.4416,120.9159,1441900.0],["2021-03-29",120.1845,121.0891,119.0873,120.7042,1539700.0],["2021-03-30",119.9246,120.9736,119.7321,120.146,1033700.0],["2021-03-31",121.2142,123.6491,121.2142,122.3595,1815500.0],["2021-04-01",123.1872,123.4759,122.2344,122.8888,1126400.0],["2021-04-05",124.3385,125.8903,124.3385,125.3023,1096300.0],["2021-04-06",125.8518,127.0951,125.177,126.3048,1623200.0],["2021-04-07",125.5433,125.8517,123.8854,124.6662,954600.0],["2021-04-08",125.5529,126.9698,125.177,125.9674,925100.0],["2021-04-09",126.7096,127.1529,126.0059,127.1433,1552200.0],["2021-04-12",126.6903,127.4035,126.112,126.5264,1166300.0],["2021-04-13",126.8445,128.4542,126.7192,128.165,1593700.0],["2021-04-14",128.2903,128.4156,126.2277,127.2012,1499300.0],["2021-04-15",127.23,129.0999,127.23,128.4638,2121300.0],["2021-04-16",129.206,129.7747,128.3482,129.7169,4495400.0],["2021-04-19",129.524,129.7843,128.2614,128.6758,1071600.0],["2021-04-20",128.1939,128.7241,127.0566,127.6734,1261200.0],["2021-04-21",128.0783,129.1096,127.2494,128.9939,1173900.0],["2021-04-22",129.1867,130.565,128.9939,129.6686,1732700.0],["2021-04-23",129.7072,132.165,129.6397,131.7409,1495200.0],["2021-04-26",132.2518,132.8494,131.7409,132.3771,1287400.0],["2021-04-27",131.9819,132.4735,131.3072,131.5482,1752900.0],["2021-04-28",131.0855,131.5771,129.8421,129.9289,1603900.0],["2021-04-29",130.5168,130.5168,128.7144,129.3024,2135900.0],["2021-04-30",129.0614,129.7939,128.3385,128.8108,1514200.0],["2021-05-03",129.4373,129.4566,127.818,128.3771,1032000.0],["2021-05-04",127.3457,127.7216,125.6397,126.1698,1752400.0],["2021-05-05",127.3168,129.2445,126.5072,128.5506,1430600.0],["2021-05-06",127.5288,127.8083,126.0445,127.6156,1150400.0],["2021-05-07",128.3771,129.9482,128.3771,129.0614,1044200.0],["2021-05-10",128.9265,129.0903,126.9987,127.1048,1034300.0],["2021-05-11",125.5626,127.0759,124.6276,126.671,1336600.0],["2021-05-12",125.63,126.43,123.8276,123.9915,1256400.0],["2021-05-13",124.9264,126.0349,124.5891,125.3216,805900.0],["2021-05-14",125.7553,126.9313,125.7361,126.4108,775100.0],["2021-05-17",126.1119,126.3144,125.2156,125.4083,886700.0],["2021-05-18",125.2541,125.2541,124.03,124.0975,1777600.0],["2021-05-19",122.9891,125.5722,122.536,125.5048,1119400.0],["2021-05-20",125.8903,127.9915,125.8903,127.3747,1035100.0],["2021-05-21",127.8759,129.2831,127.4421,127.5193,1445900.0],["2021-05-24",128.6855,129.553,127.7409,128.5217,1312300.0],["2021-05-25",128.5891,129.9289,128.2036,128.4156,1890600.0],["2021-05-26",131.3746,133.0132,128.4349,128.4734,2498400.0],["2021-05-27",128.5024,133.1482,128.3482,132.5699,3699600.0],["2021-05-28",133.5916,134.1796,133.0133,133.1386,1264400.0],["2021-06-01",134.141,135.2494,130.6711,132.2422,2015800.0],["2021-06-02",132.165,133.2253,130.9698,131.6349,1395700.0],["2021-06-03",131.0855,131.9626,130.8349,131.4421,1228700.0],["2021-06-04",132.7241,133.4085,132.4253,132.9169,1069700.0],["2021-06-07",133.1,133.5723,132.406,132.6759,936000.0],["2021-06-08",133.5916,133.9,132.5988,133.7361,1143900.0],["2021-06-09",134.1024,135.2976,133.8518,135.0663,961400.0],["2021-06-10",135.2494,138.1699,134.9506,137.8904,1462400.0],["2021-06-11",138.1796,138.4109,136.7723,138.3434,995100.0],["2021-06-14",138.3145,139.2109,137.6012,139.1723,934200.0],["2021-06-15",139.6157,139.9145,138.835,139.394,1035800.0],["2021-06-16",139.4326,139.8374,137.7554,138.4012,1680800.0],["2021-06-17",138.3049,142.3434,138.3049,141.6109,2822400.0],["2021-06-18",141.023,141.5242,139.7025,139.7699,3220700.0],["2021-06-21",140.1652,141.3893,138.5362,141.1194,1266100.0],["2021-06-22",141.0808,142.3434,140.5603,141.3314,1366200.0],["2021-06-23",141.4181,142.7097,141.1386,141.9193,1455700.0],["2021-06-24",142.5747,142.9699,141.2735,141.3699,1426800.0],["2021-06-25",141.6976,142.4205,140.9266,141.9579,8445100.0],["2021-06-28",142.2953,142.6904,141.1386,142.5844,1645000.0],["2021-06-29",142.2375,143.4616,142.1989,143.4327,816700.0],["2021-06-30",143.3073,143.4037,141.3603,142.4687,1259300.0],["2021-07-01",142.4302,143.0085,141.6976,142.4494,1426500.0],["2021-07-02",142.9456,143.6984,142.1156,143.6308,1400700.0],["2021-07-06",144.0265,144.0265,143.3027,143.7852,1973300.0],["2021-07-07",144.3739,144.4029,142.9262,144.2774,2286300.0],["2021-07-08",142.9069,143.7659,142.1445,143.6404,1891700.0],["2021-07-09",144.2775,144.9917,143.7273,144.7986,1596800.0],["2021-07-12",145.397,145.7348,143.9686,144.2967,1480500.0],["2021-07-13",143.9107,144.3257,143.0228,144.0651,1456500.0],["2021-07-14",144.6346,144.6442,143.2834,143.4474,1218500.0],["2021-07-15",143.1676,144.1037,142.685,143.766,1733600.0],["2021-07-16",144.123,144.5959,143.1,143.737,2169800.0],["2021-07-19",142.5112,142.8104,141.826,142.434,1835100.0],["2021-07-20",143.2737,145.976,142.6753,144.094,2246000.0],["2021-07-21",144.2775,144.6828,142.4534,143.7563,2255700.0],["2021-07-22",144.4898,145.2522,143.486,145.0592,1972800.0],["2021-07-23",145.339,147.0956,145.1846,146.9991,2132000.0],["2021-07-26",146.4393,146.864,144.5477,145.0109,1767700.0],["2021-07-27",144.0844,144.7696,143.6694,144.7214,2085700.0],["2021-07-28",144.7697,146.671,144.2871,146.1788,2179700.0],["2021-07-29",146.6903,148.109,146.1402,147.3466,1527300.0],["2021-07-30",147.2018,148.2441,146.7192,147.887,2310100.0],["2021-08-02",148.6784,148.9197,147.2018,147.7326,1438300.0],["2021-08-03",148.3503,148.6012,147.4334,148.4951,1859700.0],["2021-08-04",148.5916,149.3154,148.1379,148.8907,1786700.0],["2021-08-05",149.0741,149.7497,147.9932,149.6339,1667600.0],["2021-08-06",149.3637,150.4543,149.0838,150.2709,1209300.0],["2021-08-09",150.6376,151.3325,149.6049,151.0816,982900.0],["2021-08-10",151.4483,152.1046,150.4639,151.0623,1575900.0],["2021-08-11",151.2264,151.5159,150.4157,151.0623,1402500.0],["2021-08-12",151.0526,152.9926,150.6762,152.6355,1376100.0],["2021-08-13",152.8768,153.7164,151.902,153.6778,1733200.0],["2021-08-16",153.8322,156.8531,152.9733,156.4188,2154300.0],["2021-08-17",156.0907,156.1968,153.7357,155.2993,2614200.0],["2021-08-18",157.5094,159.5941,156.4381,157.3357,2860900.0],["2021-08-19",156.1003,163.1843,155.9748,161.8235,2179600.0],["2021-08-20",161.9779,164.7865,161.2251,162.2675,2023300.0],["2021-08-23",163.5221,164.6224,162.2675,164.0723,2061400.0],["2021-08-24",164.2942,165.24,163.3194,164.6224,1238600.0],["2021-08-25",164.1398,167.4888,164.1398,167.2572,1411800.0],["2021-08-26",167.344,168.3864,166.099,167.537,1273400.0],["2021-08-27",167.9617,168.9944,166.958,167.7494,1185800.0],["2021-08-30",167.7977,170.944,167.7977,170.5676,1221400.0],["2021-08-31",170.9247,171.0116,168.7339,169.3515,1733200.0],["2021-09-01",168.9365,169.6121,168.2996,169.3322,1429000.0],["2021-09-02",170.2974,172.1215,169.5735,171.8126,1194000.0],["2021-09-03",171.4748,173.3086,170.8571,173.0287,971800.0],["2021-09-07",173.0287,173.1155,170.6255,171.5231,1252000.0],["2021-09-08",171.2335,172.9321,170.4132,172.4978,1174600.0],["2021-09-09",172.826,173.1059,170.8475,171.0502,1010000.0],["2021-09-10",171.5231,173.0577,170.9923,171.0502,1086300.0],["2021-09-13",171.4652,171.7933,164.2846,166.0798,2274300.0],["2021-09-14",166.5334,167.9135,165.7709,166.4079,1337400.0],["2021-09-15",166.0701,169.0234,165.4138,167.7301,1535300.0],["2021-09-16",167.8652,167.8652,165.1339,167.2379,1142000.0],["2021-09-17",167.8555,171.1756,166.7746,167.8748,2405700.0],["2021-09-20",164.5549,166.5623,163.2133,165.3656,1599400.0],["2021-09-21",166.2921,167.5468,165.2208,165.4621,1059800.0],["2021-09-22",166.1763,167.2765,164.9506,166.4272,981000.0],["2021-09-23",167.4503,168.2706,166.4755,166.7457,1654600.0],["2021-09-24",166.0894,167.0449,165.2305,166.3886,1041900.0],["2021-09-27",165.0953,165.1822,158.5324,160.5785,1419700.0],["2021-09-28",158.4648,158.6,153.2531,154.3244,2541000.0],["2021-09-29",155.7625,156.1679,154.2569,154.421,1268200.0],["2021-09-30",155.6081,156.8145,151.9695,152.0371,1542800.0],["2021-10-01",151.6703,152.0081,147.7133,150.5508,1881900.0],["2021-10-04",150.0135,151.0378,146.1675,147.2305,1758300.0],["2021-10-05",148.3128,150.5353,147.2111,147.8779,1494300.0],["2021-10-06",147.414,149.0665,146.5153,148.477,1794700.0],["2021-10-07",149.8396,152.1781,149.7429,150.0908,1002800.0],["2021-10-08",150.9218,151.6369,146.9792,147.3368,904100.0],["2021-10-11",146.3898,147.2305,144.834,144.9693,1106300.0],["2021-10-12",146.0902,146.0902,141.3745,142.9689,1809900.0],["2021-10-13",144.0609,145.8003,143.7324,145.1625,1509100.0],["2021-10-14",146.5154,148.3128,146.5154,147.4528,1434100.0],["2021-10-15",147.9842,148.7089,147.4141,148.1098,1397800.0],["2021-10-18",148.4577,150.1875,147.2595,149.569,1183600.0],["2021-10-19",150.7093,152.1588,150.3131,150.3807,1025500.0],["2021-10-20",151.6466,152.7966,151.0475,152.2844,1053000.0],["2021-10-21",152.4004,152.6999,149.3274,151.6563,1405100.0],["2021-10-22",151.6659,153.3667,151.6176,152.6516,772200.0],["2021-10-25",152.5839,153.1831,151.4727,153.0091,1088100.0],["2021-10-26",154.2557,154.536,151.7529,152.8642,1016400.0],["2021-10-27",152.9705,153.1638,149.6173,150.0328,1472600.0],["2021-10-28",150.7286,152.4777,148.9989,150.516,1752600.0],["2021-10-29",149.9072,152.2651,149.2404,152.1877,1999800.0],["2021-11-01",152.0815,152.6806,150.5547,151.7722,1329100.0],["2021-11-02",152.2457,152.6806,150.2067,152.5356,1714200.0],["2021-11-03",152.7096,152.9608,149.3661,152.8739,1256500.0],["2021-11-04",152.5453,153.5793,151.0958,152.3424,1015800.0],["2021-11-05",151.2988,151.5307,147.2981,151.1441,1775500.0],["2021-11-08",151.7142,155.7245,151.2794,155.5216,1467000.0],["2021-11-09",155.5216,156.7681,154.1494,154.4296,1021000.0],["2021-11-10",153.8498,154.5939,150.8059,153.9175,1093200.0],["2021-11-11",154.8838,155.6182,152.6129,153.444,935500.0],["2021-11-12",154.3523,155.6375,152.4003,155.4636,1444800.0],["2021-11-15",155.8212,156.8648,152.1974,152.468,1121300.0],["2021-11-16",151.7626,157.5123,151.6756,155.9565,1276300.0],["2021-11-17",156.4686,156.4686,154.5166,156.1014,872400.0],["2021-11-18",157.0581,157.3383,154.9998,156.7005,1475800.0],["2021-11-19",157.5219,159.5126,157.1934,158.7685,1647600.0],["2021-11-22",159.4449,160.102,157.2997,157.2997,2110400.0],["2021-11-23",150.6416,153.9562,146.6603,149.569,3140600.0],["2021-11-24",148.5833,149.4627,146.0032,147.8199,2291400.0],["2021-11-26",148.1292,153.7339,146.4671,146.9502,1632200.0],["2021-11-29",147.9069,150.1488,146.4574,148.2548,1734600.0],["2021-11-30",148.1872,150.4677,144.66,145.8196,3900500.0],["2021-12-01",146.0322,147.704,143.1042,143.2202,1800900.0],["2021-12-02",142.9303,147.3368,142.7564,145.9066,1514100.0],["2021-12-03",146.7086,147.8489,142.7467,144.3025,1412600.0],["2021-12-06",144.3121,146.9212,142.8047,146.3704,1803400.0],["2021-12-07",147.6943,150.9799,147.4721,148.622,1422700.0],["2021-12-08",149.5497,151.1248,148.7669,151.0475,1491500.0],["2021-12-09",151.2311,152.6806,149.3081,149.4047,1272300.0],["2021-12-10",149.3274,151.0765,148.8925,150.9991,1463900.0],["2021-12-13",152.0428,152.5839,149.9168,151.0281,1413800.0],["2021-12-14",149.6753,150.4967,145.0465,146.7666,1869100.0],["2021-12-15",147.617,149.3854,145.5491,149.1148,2054900.0],["2021-12-16",149.1052,150.6513,145.3945,145.723,2085600.0],["2021-12-17",145.2881,147.4527,143.0559,146.3221,2628700.0],["2021-12-20",145.6843,147.0565,143.539,145.3557,2027200.0],["2021-12-21",145.9163,148.8732,145.5394,148.7766,1496600.0],["2021-12-22",149.2501,151.8689,149.0569,151.5017,1907900.0],["2021-12-23",151.9945,153.5116,151.376,152.4873,1411000.0],["2021-12-27",153.473,154.4586,151.8979,153.3957,951800.0],["2021-12-28",154.304,154.4103,152.7966,153.8209,764300.0],["2021-12-29",154.449,155.9564,153.8208,155.2413,833100.0],["2021-12-30",155.6859,157.145,155.193,155.4636,771000.0],["2021-12-31",154.9515,156.0145,154.1494,154.2751,1315500.0],["2022-01-03",153.8493,154.2751,148.9435,151.4109,1606300.0],["2022-01-04",150.453,150.5885,144.8505,146.2923,2234000.0],["2022-01-05",145.944,148.1404,143.7185,143.7862,2370500.0],["2022-01-06",144.0281,145.1021,140.864,144.2893,2298300.0],["2022-01-07",144.2893,144.8796,140.3899,140.4479,2058600.0],["2022-01-10",138.6482,140.6028,136.2969,140.4576,2548100.0],["2022-01-11",140.3028,142.18,139.1514,141.8897,2194200.0],["2022-01-12",143.0121,145.5182,142.7702,144.6667,2250800.0],["2022-01-13",144.6183,144.6957,140.1577,140.4673,1741800.0],["2022-01-14",139.3739,140.448,137.7484,139.9932,2225400.0],["2022-01-18",137.8064,138.5998,135.7938,135.9196,1907400.0],["2022-01-19",136.1131,138.9482,135.7163,135.8808,1472100.0],["2022-01-20",136.8001,138.503,134.5455,134.9616,1861200.0],["2022-01-21",135.0197,135.9389,133.0361,133.0554,1878600.0],["2022-01-24",131.9621,134.0037,127.0273,133.6457,2155300.0],["2022-01-25",130.9751,132.1943,128.3529,130.2107,1705300.0],["2022-01-26",131.1493,133.578,127.9852,129.185,1999500.0],["2022-01-27",130.8977,131.9427,127.4143,127.811,1715800.0],["2022-01-28",128.6915,132.949,126.9692,132.62,2174800.0],["2022-01-31",132.8716,134.952,132.5329,134.8068,1703000.0],["2022-02-01",135.9776,136.6936,133.965,136.4614,1655900.0],["2022-02-02",136.4227,140.0706,136.2195,139.5674,1475700.0],["2022-02-03",137.4,139.1223,136.442,137.1968,914300.0],["2022-02-04",136.8969,137.7387,135.1455,136.5485,1087400.0],["2022-02-07",136.9162,137.8742,135.281,135.8228,1444100.0],["2022-02-08",134.6036,136.8291,133.8102,136.2485,1515400.0],["2022-02-09",138.1063,140.3996,137.5451,139.761,1216900.0],["2022-02-10",136.9742,139.3739,136.026,137.071,1063700.0],["2022-02-11",136.5485,137.8934,131.8266,132.7555,1321900.0],["2022-02-14",132.5232,133.2296,129.7559,130.8299,2205300.0],["2022-02-15",132.8039,133.5876,130.3655,131.5073,2368200.0],["2022-02-16",131.1589,131.2073,127.8304,130.7719,3187500.0],["2022-02-17",130.2784,130.2784,125.5081,126.0306,2577800.0],["2022-02-18",126.2725,129.1076,125.7887,127.7723,3614100.0],["2022-02-22",126.6305,128.3916,125.0727,126.2628,3054800.0],["2022-02-23",125.6726,130.0171,121.8699,121.9183,3938700.0],["2022-02-24",119.6928,124.4631,119.0735,123.9987,3430200.0],["2022-02-25",124.6663,129.4173,123.7761,129.3979,3144500.0],["2022-02-28",127.753,128.5754,124.9759,126.1371,3096400.0],["2022-03-01",126.5918,128.6141,125.8758,127.6562,2634100.0],["2022-03-02",128.3819,129.6205,127.5304,128.8464,1863100.0],["2022-03-03",129.3979,133.5296,129.1173,132.7265,3592100.0],["2022-03-04",131.4492,132.678,127.8594,129.5527,3848500.0],["2022-03-07",129.2237,129.2237,124.2695,126.1177,2376500.0],["2022-03-08",124.4728,128.2077,123.4084,125.1308,2375500.0],["2022-03-09",128.5464,129.6011,126.9402,128.9431,1805500.0],["2022-03-10",127.1434,130.1623,127.0369,129.9785,1933100.0],["2022-03-11",131.0428,132.0201,125.9435,126.0887,1815700.0],["2022-03-14",126.7563,127.9755,122.7891,123.4471,1737100.0],["2022-03-15",125.034,126.9015,124.6953,126.0597,1649200.0],["2022-03-16",127.6562,131.217,127.0466,130.6268,1673000.0],["2022-03-17",129.6591,132.4168,129.2818,132.3878,1167900.0],["2022-03-18",131.7975,134.8745,131.7975,134.6133,2766600.0],["2022-03-21",133.1715,135.2616,132.5716,133.665,1285100.0],["2022-03-22",133.5392,135.6583,133.1909,134.7778,1977700.0],["2022-03-23",133.3844,133.4909,129.127,129.8333,1337400.0],["2022-03-24",130.5203,132.1556,129.2624,131.9911,1346700.0],["2022-03-25",132.8523,133.2006,129.3689,131.3138,1403700.0],["2022-03-28",131.8362,132.8038,130.1042,131.0331,1568100.0],["2022-03-29",133.7424,134.8068,132.7651,133.9359,1608600.0],["2022-03-30",133.4618,133.7425,130.1623,131.0719,1439800.0],["2022-03-31",130.7912,132.3588,128.0045,128.0432,3046400.0],["2022-04-01",129.8333,130.2397,127.5885,129.6301,1466900.0],["2022-04-04",129.727,131.2195,128.787,130.6477,1388000.0],["2022-04-05",129.9499,131.2388,128.7482,129.1455,1797200.0],["2022-04-06",127.9341,129.2037,125.8505,128.6125,2249500.0],["2022-04-07",128.7967,132.8476,128.1474,131.7331,1956200.0],["2022-04-08",131.5199,132.7604,130.4926,130.7058,2070900.0],["2022-04-11",129.1068,129.7464,126.432,127.2073,2308200.0],["2022-04-12",127.624,128.1086,121.1697,121.5185,2657500.0],["2022-04-13",121.3925,124.5616,121.0534,124.329,2735900.0],["2022-04-14",124.455,124.9783,121.693,122.5361,3360700.0],["2022-04-18",122.5361,122.8366,119.3283,120.0164,1597100.0],["2022-04-19",119.8904,122.9141,119.8807,122.6234,1580000.0],["2022-04-20",123.7669,126.2963,122.9237,125.3756,2026100.0],["2022-04-21",126.3351,126.9844,120.9952,121.4216,2177700.0],["2022-04-22",120.9177,121.2375,117.4095,117.5742,1947200.0],["2022-04-25",115.8395,117.8553,114.5796,117.7002,2236900.0],["2022-04-26",117.2641,117.5354,113.6202,114.2986,2931900.0],["2022-04-27",114.5505,117.1187,113.9012,114.0466,2007500.0],["2022-04-28",115.8298,117.8068,114.2889,117.3222,3152200.0],["2022-04-29",116.9831,120.0649,115.3743,115.5875,2269200.0],["2022-05-02",114.725,116.6244,112.8933,115.8782,1756200.0],["2022-05-03",116.0236,120.1521,115.4131,118.6209,3217800.0],["2022-05-04",117.9328,122.7784,117.6905,122.4005,2460400.0],["2022-05-05",120.7723,121.3441,117.0702,118.3786,2123600.0],["2022-05-06",117.1478,118.1169,114.3567,117.3416,1629000.0],["2022-05-09",115.4518,115.4518,109.1622,109.6177,1861700.0],["2022-05-10",111.8757,114.2986,109.6468,113.0387,2141800.0],["2022-05-11",112.1277,114.3567,110.3252,110.4705,1607000.0],["2022-05-12",110.1023,112.6607,109.2979,112.5444,1338000.0],["2022-05-13",113.7559,116.9927,113.6493,115.6941,1328400.0],["2022-05-16",115.9364,117.2932,115.1611,116.5857,2011600.0],["2022-05-17",118.9116,119.8807,117.7002,119.2799,2216200.0],["2022-05-18",117.4482,118.146,116.5954,117.0606,1336000.0],["2022-05-19",116.5954,119.7644,115.8395,118.6209,2310100.0],["2022-05-20",120.2005,121.7027,118.6596,121.2666,2594600.0],["2022-05-23",122.5458,122.5652,119.9389,122.0903,2037000.0],["2022-05-24",121.4507,122.1097,119.9776,120.5688,2187700.0],["2022-05-25",123.2823,123.5246,115.5003,116.6632,3524500.0],["2022-05-26",117.0218,120.3847,116.9927,120.0261,1768000.0],["2022-05-27",121.0631,126.7324,120.6463,126.5192,2698800.0],["2022-05-31",124.9299,126.0541,122.8075,123.6216,3403100.0],["2022-06-01",123.9123,124.9977,118.6499,119.2896,1757600.0],["2022-06-02",119.1636,125.2012,118.524,125.114,1444400.0],["2022-06-03",123.6797,124.7457,122.5167,124.5228,1722800.0],["2022-06-06",125.3854,125.9862,123.0498,123.6894,1310600.0],["2022-06-07",122.6621,127.1492,122.6621,124.9202,1236300.0],["2022-06-08",123.9317,124.6682,122.4974,122.9238,1049500.0],["2022-06-09",122.1969,123.0013,120.2974,120.3071,814400.0],["2022-06-10",117.8746,118.1654,116.1981,116.8474,1379600.0],["2022-06-13",112.8837,114.066,111.8176,112.6898,1405800.0],["2022-06-14",112.4088,113.0969,109.7534,112.4282,1314000.0],["2022-06-15",113.6202,114.1338,110.2573,112.874,1886300.0],["2022-06-16",110.2864,111.5269,109.86,111.4106,1601600.0],["2022-06-17",111.2264,113.1259,109.1913,109.23,2681500.0],["2022-06-21",110.8775,112.0017,110.2476,110.3639,1588200.0],["2022-06-22",109.1816,111.5269,109.0459,110.2864,2585300.0],["2022-06-23",111.0617,115.0836,110.7419,114.9382,1801600.0],["2022-06-24",116.2465,117.6033,114.7928,117.5451,3780400.0],["2022-06-27",118.0685,118.524,116.1496,116.8474,1805700.0],["2022-06-28",116.731,117.4966,113.1162,113.4457,1426100.0],["2022-06-29",113.5717,114.88,112.6511,114.2598,906600.0],["2022-06-30",112.4185,116.2465,112.4185,115.1029,1612000.0],["2022-07-01",115.3262,116.2679,113.2972,115.734,1119800.0],["2022-07-05",114.3166,117.1611,113.0933,117.0446,1484900.0],["2022-07-06",117.2776,118.7727,117.0446,117.6465,1642300.0],["2022-07-07",117.4621,119.6271,117.1029,119.5591,1221200.0],["2022-07-08",117.433,119.6173,117.433,118.9378,1267300.0],["2022-07-11",118.064,119.8601,117.4815,119.53,1304400.0],["2022-07-12",118.8601,119.8115,115.2874,115.7631,1196800.0],["2022-07-13",113.9865,116.2097,113.4525,115.1903,1378000.0],["2022-07-14",113.6855,114.2971,109.7245,112.5011,1347300.0],["2022-07-15",114.3457,115.4136,112.6176,115.3651,969400.0],["2022-07-18",115.4816,115.9087,111.1225,111.7535,1178200.0],["2022-07-19",113.5787,115.8602,112.9768,115.5883,1296900.0],["2022-07-20",116.433,117.6756,115.7728,116.365,1316600.0],["2022-07-21",118.5591,123.6269,118.5591,123.4813,1682500.0],["2022-07-22",123.6949,124.7919,120.6853,121.394,1079500.0],["2022-07-25",121.4037,121.7532,119.5979,120.6367,1044000.0],["2022-07-26",121.0251,121.9668,119.7727,121.5202,1260000.0],["2022-07-27",121.394,124.5881,121.0736,123.9861,1395900.0],["2022-07-28",124.4327,127.9763,123.0832,127.287,1861400.0],["2022-07-29",127.4423,130.5781,127.0831,130.1898,2214900.0],["2022-08-01",129.617,131.2869,129.3743,129.5394,1081700.0],["2022-08-02",128.5491,130.7529,127.2676,127.452,1398600.0],["2022-08-03",129.5587,131.316,129.1413,130.6364,2113200.0],["2022-08-04",130.7626,131.0636,128.8695,129.8694,895600.0],["2022-08-05",128.4132,129.9374,127.9083,129.7141,675800.0],["2022-08-08",130.2869,130.5005,128.287,128.6559,1257100.0],["2022-08-09",128.6365,128.6365,124.2871,125.122,894700.0],["2022-08-10",127.5394,128.8986,126.355,128.7141,1022000.0],["2022-08-11",129.0345,131.1898,127.753,128.1025,1162500.0],["2022-08-12",128.4035,129.7335,127.5977,129.6559,865800.0],["2022-08-15",129.3937,130.6947,128.8015,129.9957,1291100.0],["2022-08-16",129.0151,129.5296,127.8209,128.8986,1810000.0],["2022-08-17",144.5,144.6553,135.9469,138.141,4110100.0],["2022-08-18",137.743,137.8206,134.7139,135.8886,1740300.0],["2022-08-19",135.2867,135.6557,133.2577,133.6072,1477500.0],["2022-08-22",131.3548,132.0635,129.6656,130.0345,1250700.0],["2022-08-23",129.2287,130.1898,128.1898,128.7724,1188300.0],["2022-08-24",129.1413,130.617,128.7821,129.7723,1020500.0],["2022-08-25",131.3548,132.1121,130.083,132.0441,969100.0],["2022-08-26",132.0344,132.0829,125.9958,126.0831,1252700.0],["2022-08-29",124.6851,125.5783,123.4716,124.3745,926000.0],["2022-08-30",124.7628,125.2579,123.4522,124.5395,1772400.0],["2022-08-31",125.6074,126.4326,124.2677,124.5104,1890700.0],["2022-09-01",123.9085,125.3453,122.5299,125.1706,1282000.0],["2022-09-02",126.0055,126.4715,123.4133,124.2774,1695900.0],["2022-09-06",125.6074,126.7627,123.9958,125.5298,1533500.0],["2022-09-07",125.2094,127.9763,124.8599,127.5977,1254600.0],["2022-09-08",127.1123,131.3257,126.8987,131.248,1355100.0],["2022-09-09",132.015,133.8984,131.481,133.6169,2425200.0],["2022-09-12",133.5198,135.9178,133.2285,135.7916,1851100.0],["2022-09-13",132.3451,133.4033,129.549,129.6461,1587000.0],["2022-09-14",129.8985,131.4131,128.2481,129.3646,1577000.0],["2022-09-15",129.9083,131.5587,128.7918,129.2772,1446500.0],["2022-09-16",128.2675,128.2773,124.5395,126.1026,2300600.0],["2022-09-19",125.0346,126.9763,124.6172,126.9084,1059600.0],["2022-09-20",125.3356,125.821,123.1221,124.4036,1274700.0],["2022-09-21",124.9764,126.7627,122.6464,122.792,1105700.0],["2022-09-22",121.8891,122.3648,120.1513,120.7629,1378600.0],["2022-09-23",120.1222,120.8018,117.899,119.8795,1481900.0],["2022-09-26",119.5882,120.627,118.0834,118.7436,1733100.0],["2022-09-27",120.2581,120.4523,117.0835,118.064,1040500.0],["2022-09-28",119.1902,120.8018,118.0543,120.1125,1361200.0],["2022-09-29",119.229,120.6173,118.7145,119.1611,1312800.0],["2022-09-30",119.4329,121.4814,117.8407,118.0057,1624200.0],["2022-10-03",119.3576,123.802,118.3364,122.9072,1343200.0],["2022-10-04",125.251,127.9449,125.0371,127.799,1647800.0],["2022-10-05",126.418,129.8608,125.9415,128.9952,1567700.0],["2022-10-06",128.6646,130.1428,127.9838,128.5479,1218400.0],["2022-10-07",126.8654,127.3322,123.4713,123.9381,1154700.0],["2022-10-10",124.5314,124.5314,120.8941,122.4891,1246000.0],["2022-10-11",121.5652,124.3758,120.7483,122.1876,1985300.0],["2022-10-12",122.7322,123.6075,121.8278,122.2362,1069600.0],["2022-10-13",119.6201,125.2899,118.988,124.3855,1553600.0],["2022-10-14",125.4553,126.6418,122.0223,122.2459,1217200.0],["2022-10-17",123.8798,127.4878,123.8798,126.9724,1197900.0],["2022-10-18",130.2401,130.9792,127.5948,128.6646,1038100.0],["2022-10-19",126.5348,126.6904,123.7436,125.4164,1034000.0],["2022-10-20",124.3174,126.1749,122.1584,122.4793,1897200.0],["2022-10-21",122.8975,126.5542,121.3901,126.3111,1067000.0],["2022-10-24",127.5267,129.4718,126.243,128.6646,1045300.0],["2022-10-25",128.6646,131.3877,128.6646,130.8041,1206000.0],["2022-10-26",130.736,135.482,130.3179,133.9065,1381900.0],["2022-10-27",133.4883,134.1983,131.6113,132.7395,930700.0],["2022-10-28",132.6324,135.2971,131.3098,134.9568,901900.0],["2022-10-31",133.9065,135.1124,133.5758,134.5483,1307600.0],["2022-11-01",135.6667,137.4659,134.2663,137.0185,1182900.0],["2022-11-02",136.7463,137.0672,131.4946,131.553,1806100.0],["2022-11-03",130.0942,132.1365,127.0696,130.7652,1199400.0],["2022-11-04",131.9225,133.2452,129.4523,132.3407,1272100.0],["2022-11-07",133.0896,134.2858,131.835,134.2371,1213600.0],["2022-11-08",134.6942,136.824,132.8464,134.9373,1028100.0],["2022-11-09",134.5095,135.589,132.9048,133.2355,971200.0],["2022-11-10",138.9441,142.6883,138.6135,142.2799,1591900.0],["2022-11-11",143.0774,145.6254,142.3286,144.2347,1227500.0],["2022-11-14",144.9154,145.5962,142.2799,142.3577,1220300.0],["2022-11-15",144.1958,145.3531,142.4744,143.9332,1299200.0],["2022-11-16",144.1179,144.6625,142.3285,143.0773,1476700.0],["2022-11-17",141.3365,141.5602,138.2536,140.471,1465000.0],["2022-11-18",142.6494,143.8943,140.189,142.1729,1283400.0],["2022-11-21",141.6186,143.1162,140.4613,141.1517,1691900.0],["2022-11-22",147.8038,153.1138,147.8038,152.5497,3512500.0],["2022-11-23",152.3649,152.9582,150.1087,151.0812,1444100.0],["2022-11-25",150.8283,152.647,150.4588,152.647,642700.0],["2022-11-28",151.5869,152.54,147.5607,148.115,1386300.0],["2022-11-29",147.7066,148.6985,146.3548,146.7924,954600.0],["2022-11-30",147.2203,150.7214,145.003,150.7214,2867700.0],["2022-12-01",152.4233,152.6762,150.1768,151.83,1372400.0],["2022-12-02",149.7391,152.4233,149.3696,151.3924,1183200.0],["2022-12-05",149.6127,149.6613,147.0939,148.504,1124700.0],["2022-12-06",147.9692,148.7958,145.7907,147.1912,1172300.0],["2022-12-07",147.0744,150.1087,146.9772,149.5057,1011100.0],["2022-12-08",150.1768,152.6762,149.2626,151.9857,1289900.0],["2022-12-09",151.3924,152.3941,148.4846,148.7471,1020200.0],["2022-12-12",149.778,151.6939,149.214,151.0618,1071400.0],["2022-12-13",154.8254,155.8563,152.4524,153.3277,1534200.0],["2022-12-14",152.9387,154.0863,149.9239,150.556,1344400.0],["2022-12-15",148.611,148.8347,146.1116,146.7146,1483900.0],["2022-12-16",145.4989,145.8296,143.8457,145.1975,2436700.0],["2022-12-19",144.8181,145.0321,142.2215,142.912,1277300.0],["2022-12-20",143.2232,145.0807,141.8714,143.8651,1548200.0],["2022-12-21",144.8474,146.1408,143.8262,145.9658,1248100.0],["2022-12-22",144.3319,145.0905,142.5814,144.9154,1166800.0],["2022-12-23",144.9154,146.1214,144.1471,145.1294,779400.0],["2022-12-27",145.1294,145.6934,143.2524,145.4406,879500.0],["2022-12-28",145.6643,147.2106,143.5831,144.0207,784300.0],["2022-12-29",145.4989,147.726,144.9252,146.9383,854400.0],["2022-12-30",145.862,145.9497,143.9823,145.7549,699800.0],["2023-01-03",148.0047,149.1443,144.6056,146.1347,1414300.0],["2023-01-04",147.7028,149.0567,146.3295,147.7223,1247400.0],["2023-01-05",146.0958,149.0859,144.8978,148.1509,1714600.0],["2023-01-06",150.3423,150.615,139.2877,143.8264,2445000.0],["2023-01-09",145.7938,147.3425,143.3686,143.6316,1269600.0],["2023-01-10",146.2711,151.5013,144.8783,151.1896,1565700.0],["2023-01-11",151.1897,154.4525,151.1897,154.0531,1241900.0],["2023-01-12",154.0434,154.4719,151.5305,152.4169,809100.0],["2023-01-13",151.4916,153.1863,150.4787,152.8357,921700.0],["2023-01-17",152.6019,153.9947,150.9949,151.3552,1602200.0],["2023-01-18",152.1928,154.0434,149.641,150.0599,1150700.0],["2023-01-19",149.5826,150.8877,148.1801,148.8911,1017400.0],["2023-01-20",149.5047,151.9493,148.4431,151.8617,1343700.0],["2023-01-23",151.9396,155.4362,151.6182,154.92,974900.0],["2023-01-24",152.2026,154.3843,150.4397,151.6377,1121500.0],["2023-01-25",149.9917,152.4656,148.8521,151.7059,736200.0],["2023-01-26",152.8844,153.5564,151.1507,152.1636,776300.0],["2023-01-27",151.6961,152.8747,150.7806,151.6377,646200.0],["2023-01-30",150.4787,151.4721,146.9529,147.7905,1401100.0],["2023-01-31",147.6639,149.4657,146.3003,148.1216,1995400.0],["2023-02-01",149.3196,152.222,147.771,151.4039,1499900.0],["2023-02-02",152.5824,153.2155,150.7416,151.4526,1725600.0],["2023-02-03",149.1833,151.3747,148.7645,150.5274,992800.0],["2023-02-06",148.7547,150.3813,147.4204,148.2775,771500.0],["2023-02-07",147.547,150.9267,147.1964,150.4884,1126700.0],["2023-02-08",149.641,151.1312,149.2417,150.4007,1073500.0],["2023-02-09",151.6182,152.2513,147.5957,148.4139,852200.0],["2023-02-10",147.8489,149.008,147.1379,148.5794,934800.0],["2023-02-13",149.2807,150.6345,148.0535,150.576,925400.0],["2023-02-14",150.3228,151.6961,147.508,149.0567,895400.0],["2023-02-15",148.258,148.3554,146.388,147.8003,982400.0],["2023-02-16",144.9368,146.2516,143.3979,144.4205,1101700.0],["2023-02-17",143.4271,145.0634,142.6771,144.4011,1194800.0],["2023-02-21",142.7843,142.833,138.9176,139.6871,1693800.0],["2023-02-22",139.6384,139.7065,137.2813,138.3819,1691300.0],["2023-02-23",138.3917,139.8429,137.632,139.4728,1511500.0],["2023-02-24",137.7781,138.5378,135.1094,137.5248,1522100.0],["2023-02-27",139.1611,140.0182,138.1189,138.4793,1149600.0],["2023-02-28",138.0605,139.6481,137.7099,138.2748,2342500.0],["2023-03-01",134.973,136.3463,132.7036,133.9308,3132800.0],["2023-03-02",132.7524,138.0313,132.5381,137.9826,1879200.0],["2023-03-03",138.83,140.6805,138.2845,140.1838,1147800.0],["2023-03-06",139.6189,141.6545,138.9663,139.502,1153600.0],["2023-03-07",139.8234,139.9208,136.5801,136.6775,1088400.0],["2023-03-08",136.5021,137.8949,135.7522,137.2326,1135900.0],["2023-03-09",137.5833,138.304,134.7003,135.3139,1328900.0],["2023-03-10",135.5671,135.8106,131.2037,132.1875,1896000.0],["2023-03-13",132.0219,134.6808,131.2524,133.1322,1771400.0],["2023-03-14",134.8367,135.9665,132.879,134.7977,1255400.0],["2023-03-15",132.392,132.392,128.7591,130.5414,2016700.0],["2023-03-16",130.483,133.4828,128.9246,133.2588,1789300.0],["2023-03-17",133.327,133.3562,129.2753,129.7136,2046000.0],["2023-03-20",129.6746,131.8563,129.2753,131.0382,1704500.0],["2023-03-21",132.0316,133.8432,131.7005,133.4439,1392300.0],["2023-03-22",133.3952,133.9601,130.1226,130.2493,1268500.0],["2023-03-23",131.1551,131.5544,126.0027,127.7169,3297900.0],["2023-03-24",126.7527,128.5448,124.8827,128.5253,1571600.0],["2023-03-27",130.1032,131.1161,129.2753,129.6064,1216300.0],["2023-03-28",129.0902,129.8402,128.574,129.1779,942600.0],["2023-03-29",130.4635,130.746,129.1779,130.3661,1002800.0],["2023-03-30",131.7492,132.0122,129.85,130.9895,1468200.0],["2023-03-31",131.8758,135.1191,131.3498,134.7392,2579800.0],["2023-04-03",134.0612,134.7149,132.6857,134.4905,1551800.0],["2023-04-04",134.871,135.71,134.1686,134.832,1778700.0],["2023-04-05",134.3735,135.8661,133.3296,134.7149,2312100.0],["2023-04-06",134.6368,134.7539,133.2515,134.6564,1206200.0],["2023-04-10",134.0222,134.7051,132.5394,134.6466,1104600.0],["2023-04-11",135.4758,136.5099,134.7734,135.1344,1241100.0],["2023-04-12",136.7635,137.8952,134.4515,134.9783,1058400.0],["2023-04-13",135.7782,138.022,135.5929,137.8269,1030900.0],["2023-04-14",136.9294,137.7392,135.5344,135.7978,954300.0],["2023-04-17",136.2075,136.7831,135.4953,136.7635,1115500.0],["2023-04-18",137.2904,137.544,134.832,135.6027,1218900.0],["2023-04-19",134.988,136.2075,134.3149,135.5343,1178400.0],["2023-04-20",133.5149,133.7003,131.5736,132.2174,1325900.0],["2023-04-21",132.8808,135.1734,132.8808,135.1148,1533600.0],["2023-04-24",135.4075,136.1099,134.7149,135.0953,856700.0],["2023-04-25",133.2028,133.4369,126.5495,127.1836,2154900.0],["2023-04-26",125.0178,130.5688,124.9788,129.8664,3003800.0],["2023-04-27",129.7103,130.5883,128.1201,129.9932,1125300.0],["2023-04-28",130.1883,133.5832,130.1883,132.1199,2032800.0],["2023-05-01",132.6955,133.7881,132.4419,132.754,1012900.0],["2023-05-02",131.7199,133.8076,130.9785,131.2321,1629600.0],["2023-05-03",132.5687,133.2028,131.3395,131.4761,1529100.0],["2023-05-04",132.0711,132.715,130.4907,130.6078,1103700.0],["2023-05-05",131.993,132.1004,128.6859,130.0419,1890100.0],["2023-05-08",130.7346,130.9297,128.5298,129.2127,1005300.0],["2023-05-09",125.3593,125.3593,122.296,124.2374,3437100.0],["2023-05-10",125.5641,125.7495,123.0765,124.93,1255700.0],["2023-05-11",124.0618,124.5788,122.4033,124.5398,1580600.0],["2023-05-12",125.5349,125.5349,123.4374,124.374,1422600.0],["2023-05-15",124.8129,125.0568,123.652,124.8617,1262800.0],["2023-05-16",123.8667,124.2862,122.7155,123.2033,1190000.0],["2023-05-17",123.935,124.6666,122.7058,124.6471,1968200.0],["2023-05-18",124.53,126.169,123.3984,125.9836,1637000.0],["2023-05-19",126.4226,127.2811,125.4763,125.7202,1480400.0],["2023-05-22",125.5154,126.5787,125.1544,125.9348,1764500.0],["2023-05-23",125.8763,127.3494,124.7837,125.4958,2784400.0],["2023-05-24",112.3843,118.1304,110.5113,118.0328,6850400.0],["2023-05-25",118.4426,118.4426,114.7647,116.5695,3218900.0],["2023-05-26",117.1353,117.7694,115.4866,117.4767,2089100.0],["2023-05-30",117.0768,118.345,114.794,114.8525,2094800.0],["2023-05-31",114.1306,114.2867,111.9941,112.8429,3998800.0],["2023-06-01",114.1111,114.7647,112.1893,113.4185,3966100.0],["2023-06-02",114.8915,115.5159,113.1843,115.3305,3263100.0],["2023-06-05",115.6817,116.8329,114.2282,115.4574,2129300.0],["2023-06-06",115.8768,116.3061,113.7891,114.5696,1758800.0],["2023-06-07",114.3062,114.5013,112.3258,113.7403,3643500.0],["2023-06-08",113.0965,114.0428,111.8575,111.8868,2558600.0],["2023-06-09",112.7551,113.1648,111.3698,112.9599,1981500.0],["2023-06-12",113.0282,115.75,112.9892,115.6427,2747800.0],["2023-06-13",115.7793,118.1987,115.7793,116.5793,2502400.0],["2023-06-14",117.0573,118.0133,115.9939,116.4817,2662900.0],["2023-06-15",115.9744,118.7645,115.8281,118.267,1791100.0],["2023-06-16",119.1157,120.1693,117.6816,118.1694,3941300.0],["2023-06-20",115.7403,115.8866,114.0233,115.272,2108200.0],["2023-06-21",114.911,116.1988,114.4037,115.4378,1393400.0],["2023-06-22",115.9354,116.0427,114.3062,115.7793,1736000.0],["2023-06-23",114.8818,116.7841,114.7062,116.5012,2632600.0],["2023-06-26",116.0525,116.8719,114.4721,115.4769,1673400.0],["2023-06-27",115.5744,116.0525,113.877,114.1794,2326100.0],["2023-06-28",113.8477,114.2477,112.8819,113.5257,2196800.0],["2023-06-29",113.3209,115.3598,113.2331,115.1647,1885800.0],["2023-06-30",116.0493,117.965,115.629,117.5349,2487900.0],["2023-07-03",117.3101,118.1214,116.5282,116.626,996200.0],["2023-07-05",116.2643,117.5643,115.932,116.8019,1246200.0],["2023-07-06",113.7328,116.2056,113.0486,115.756,1626600.0],["2023-07-07",115.0132,116.3913,114.2508,114.3583,1493300.0],["2023-07-10",114.0944,116.8214,113.9282,115.6876,1889200.0],["2023-07-11",115.629,116.2936,114.9839,115.8049,1096700.0],["2023-07-12",117.2906,117.7695,116.4598,117.2906,1595400.0],["2023-07-13",118.0334,118.1409,116.3034,116.6552,1229800.0],["2023-07-14",116.841,117.6718,115.5801,117.0462,1225400.0],["2023-07-17",117.2417,117.271,115.0034,115.5801,1123000.0],["2023-07-18",115.7071,117.0853,115.3357,116.8605,1362700.0],["2023-07-19",117.3004,120.5552,117.1538,120.3011,2425400.0],["2023-07-20",120.7213,122.0799,120.3499,121.7378,2278800.0],["2023-07-21",121.7378,125.4032,120.3597,124.7385,3918200.0],["2023-07-24",124.7385,126.4686,124.3182,124.8363,2001200.0],["2023-07-25",122.1777,126.625,121.3469,124.4355,2199400.0],["2023-07-26",122.1777,125.628,120.6138,125.5693,2507500.0],["2023-07-27",126.9377,127.0648,123.7807,123.8002,2582500.0],["2023-07-28",124.3769,124.631,120.3792,123.204,3138800.0],["2023-07-31",121.5717,121.6401,118.483,119.0206,2376100.0],["2023-08-01",119.0304,120.7897,117.7402,119.7146,1655000.0],["2023-08-02",119.2454,125.8235,118.7665,124.8265,2654700.0],["2023-08-03",124.4258,124.4844,122.1484,122.2266,1742600.0],["2023-08-04",122.6078,124.2987,122.2559,123.4483,1819500.0],["2023-08-07",123.8686,125.0024,122.8619,123.6536,1487000.0],["2023-08-08",123.8295,125.7257,122.2461,125.452,2525200.0],["2023-08-09",125.2663,126.4979,124.6506,124.7483,1786100.0],["2023-08-10",125.11,127.055,124.4355,124.7679,1515900.0],["2023-08-11",123.9077,124.934,123.4972,123.9957,1256700.0],["2023-08-14",122.598,125.1099,122.3634,123.7904,1582400.0],["2023-08-15",123.4581,124.3085,122.422,122.813,2274800.0],["2023-08-16",119.2356,120.8582,117.6522,118.6199,3388800.0],["2023-08-17",119.2454,119.8808,117.9357,118.1214,2180800.0],["2023-08-18",117.4763,118.0041,116.3523,116.5575,1803900.0],["2023-08-21",116.8019,116.8703,115.0523,116.1763,2249300.0],["2023-08-22",115.1891,115.932,114.6809,114.9839,1422300.0],["2023-08-23",115.8342,116.4598,115.0523,116.4402,1289300.0],["2023-08-24",116.665,118.053,115.9026,116.7921,2045900.0],["2023-08-25",117.0951,118.0921,115.844,116.9778,1273300.0],["2023-08-28",117.2417,118.2094,116.6455,117.2124,1052400.0],["2023-08-29",117.4176,119.5289,116.9094,119.265,838300.0],["2023-08-30",119.5777,120.1642,118.8838,119.9101,1157900.0],["2023-08-31",120.3304,120.3401,117.9259,118.3364,2875100.0],["2023-09-01",119.9198,120.8875,118.7958,119.1574,840700.0],["2023-09-05",118.8936,119.7732,115.9906,116.0493,1270600.0],["2023-09-06",115.6778,115.9808,113.8989,115.2771,1668900.0],["2023-09-07",115.3064,115.3455,113.4689,113.635,1317000.0],["2023-09-08",113.3907,113.5861,111.1426,111.4163,1789800.0],["2023-09-11",111.7095,111.8072,110.0772,110.5464,2046900.0],["2023-09-12",110.8396,111.3967,109.5494,110.2336,2035000.0],["2023-09-13",107.5164,113.2832,106.5389,110.8689,2520500.0],["2023-09-14",111.2208,112.7065,109.1584,112.2862,1815800.0],["2023-09-15",111.8464,119.1672,110.8689,113.2929,6889600.0],["2023-09-18",112.4035,112.4035,110.1163,110.1456,1818000.0],["2023-09-19",109.8329,110.6734,109.1975,109.7742,2222400.0],["2023-09-20",110.5268,110.908,109.6374,109.9306,1744900.0],["2023-09-21",109.5005,109.6667,107.0276,107.2524,1327900.0],["2023-09-22",107.2524,109.6276,106.6464,108.8945,2050500.0],["2023-09-25",108.2592,109.5005,108.0344,109.4126,987400.0],["2023-09-26",108.3765,109.7156,108.181,108.2299,1399800.0],["2023-09-27",108.4547,108.7381,107.1449,108.0051,2268300.0],["2023-09-28",107.9855,110.1359,107.9464,109.4712,1959900.0],["2023-09-29",110.5659,110.6148,108.9336,109.2953,1830100.0],["2023-10-02",108.6146,109.496,107.5079,108.6146,1569000.0],["2023-10-03",107.9584,109.4569,107.7821,107.9878,1543400.0],["2023-10-04",108.1347,109.5842,107.1259,109.3687,1541700.0],["2023-10-05",109.7801,109.927,106.5285,108.0759,1295700.0],["2023-10-06",107.2336,109.4667,107.1063,108.3599,1796100.0],["2023-10-09",107.7038,109.0162,106.8713,108.9868,1320300.0],["2023-10-10",109.0161,111.4842,108.7321,110.9553,2183000.0],["2023-10-11",111.0729,111.259,109.7409,111.0435,1381500.0],["2023-10-12",110.7791,111.0631,106.0976,106.695,3622500.0],["2023-10-13",105.7939,108.3306,104.6187,108.2326,2807600.0],["2023-10-16",108.7517,110.4656,107.3805,109.2022,1675500.0],["2023-10-17",107.8311,110.5832,106.9594,110.0837,1682800.0],["2023-10-18",109.0357,109.0357,106.3032,106.3718,1803500.0],["2023-10-19",106.9986,109.0847,106.6166,107.2532,2028900.0],["2023-10-20",107.2826,108.311,106.93,106.979,2367300.0],["2023-10-23",105.8723,107.645,105.1867,107.0867,2886000.0],["2023-10-24",105.2847,105.8331,103.1888,103.463,3204200.0],["2023-10-25",100.7794,102.0233,98.0176,101.2691,2699600.0],["2023-10-26",101.3377,102.748,101.1124,102.1604,1599100.0],["2023-10-27",102.3857,102.6207,100.2898,100.6521,2004000.0],["2023-10-30",100.5934,100.6619,94.8052,99.0851,3684900.0],["2023-10-31",100.8774,102.0527,99.8392,101.2398,2218800.0],["2023-11-01",100.3877,101.0831,98.1939,100.7403,2284600.0],["2023-11-02",101.8274,102.4836,100.5836,102.3171,1489000.0],["2023-11-03",104.3053,107.3316,103.9331,106.7733,2511300.0],["2023-11-06",106.5677,107.263,104.9615,105.314,1412000.0],["2023-11-07",104.6383,108.5264,104.3542,108.262,2142300.0],["2023-11-08",108.6048,109.2708,106.2249,107.1357,1495000.0],["2023-11-09",107.8507,107.8507,105.3238,105.5197,1481100.0],["2023-11-10",105.5001,106.2445,101.9449,106.2347,1847800.0],["2023-11-13",105.9017,106.0388,104.7558,105.2455,1200300.0],["2023-11-14",107.2924,109.976,107.2043,109.31,2009700.0],["2023-11-15",109.545,112.16,109.0357,111.2589,2021400.0],["2023-11-16",111.5919,112.1404,111.2198,111.8368,1728100.0],["2023-11-17",111.6311,112.111,109.7507,110.8182,2700800.0],["2023-11-20",110.9162,112.1404,110.0739,111.6311,3050000.0],["2023-11-21",118.957,122.1106,118.7317,121.3663,6085800.0],["2023-11-22",121.3173,122.8158,121.2585,121.4348,2630700.0],["2023-11-24",121.3663,124.1575,120.9353,124.0106,1226700.0],["2023-11-27",123.3838,124.0694,122.3163,122.4338,2255400.0],["2023-11-28",122.0714,123.6678,121.5426,122.14,1949800.0],["2023-11-29",123.0019,125.0978,123.0019,124.9606,2266200.0],["2023-11-30",125.3622,125.8029,124.3534,125.1663,2442900.0],["2023-12-01",124.7158,126.3514,123.9029,126.1359,1729600.0],["2023-12-04",125.7638,126.5571,125.2349,126.2241,1543200.0],["2023-12-05",125.1761,125.9792,123.1781,125.2447,1933600.0],["2023-12-06",125.8519,127.0859,125.2839,126.2535,1816800.0],["2023-12-07",126.5375,127.7911,125.1761,126.0282,1696600.0],["2023-12-08",125.4503,126.3416,124.3534,124.5787,1438100.0],["2023-12-11",124.99,126.9586,124.5983,126.3122,1897100.0],["2023-12-12",125.4112,126.5375,124.3828,126.1359,1453500.0],["2023-12-13",126.4297,131.2777,126.1163,130.9839,1731400.0],["2023-12-14",132.218,135.3226,132.218,135.117,2950500.0],["2023-12-15",134.4118,136.0375,133.4715,133.9612,4876000.0],["2023-12-18",134.7546,135.3422,134.0396,134.6958,1634700.0],["2023-12-19",135.6556,137.0072,134.4902,136.9092,1523300.0],["2023-12-20",136.9092,138.3293,135.2932,135.3324,2120900.0],["2023-12-21",136.5077,136.7917,135.1561,136.0767,1685700.0],["2023-12-22",136.7329,137.4675,135.9298,136.6938,1204100.0],["2023-12-26",136.4391,137.5752,136.2237,136.9288,948400.0],["2023-12-27",136.8994,137.2716,136.2138,136.9386,1182300.0],["2023-12-28",137.6438,137.9082,136.7721,136.8896,892600.0],["2023-12-29",136.4344,137.0525,135.7379,136.3952,1014400.0],["2024-01-02",135.5711,137.9256,135.2964,136.1205,1441600.0],["2024-01-03",135.3847,135.3847,128.586,128.6743,2074500.0],["2024-01-04",128.0759,129.0079,127.7227,128.5174,2446600.0],["2024-01-05",127.5363,129.4592,126.1825,128.0857,1394000.0],["2024-01-08",127.6737,131.0387,127.3499,130.8523,1311400.0],["2024-01-09",129.7633,133.0792,127.5461,128.2034,1435000.0],["2024-01-10",128.1053,128.6743,125.9274,128.6057,1326300.0],["2024-01-11",128.1053,128.2034,125.4761,127.2224,2060500.0],["2024-01-12",127.8404,129.1158,127.1831,128.0661,1285200.0],["2024-01-16",126.6926,128.331,126.1629,128.0563,1382100.0],["2024-01-17",127.5167,128.1348,124.3381,125.6919,1257400.0],["2024-01-18",125.5938,128.2525,125.1131,127.9876,1404800.0],["2024-01-19",127.7031,129.4886,126.7613,128.7332,1523300.0],["2024-01-22",129.0079,130.2146,128.7626,130.038,1512300.0],["2024-01-23",131.1074,131.4017,127.8601,129.1453,854900.0],["2024-01-24",129.9006,130.2832,126.9771,127.3205,1141900.0],["2024-01-25",128.6253,128.9392,126.9771,127.4186,1120900.0],["2024-01-26",131.176,131.6862,128.1642,128.5076,1319800.0],["2024-01-29",129.2531,130.3813,128.7921,130.3127,1407200.0],["2024-01-30",130.3127,131.9706,130.1753,131.7352,1428700.0],["2024-01-31",132.059,132.0688,127.5363,127.6344,1101400.0],["2024-02-01",127.5952,130.5285,126.8104,130.5285,862000.0],["2024-02-02",129.3415,131.3821,127.8405,130.4501,1066300.0],["2024-02-05",130.2244,132.3925,129.8712,130.3029,2374500.0],["2024-02-06",130.1361,133.5207,128.586,133.2853,1766600.0],["2024-02-07",133.9328,134.3154,129.832,130.2734,1758000.0],["2024-02-08",129.9105,132.265,129.626,131.5292,1352500.0],["2024-02-09",131.3918,132.6672,130.244,130.813,909700.0],["2024-02-12",130.7542,130.7542,127.9091,129.8025,1231800.0],["2024-02-13",127.8699,129.1452,125.8293,127.3009,1031100.0],["2024-02-14",128.5174,129.8222,127.7423,129.7339,1405200.0],["2024-02-15",130.4697,133.0302,130.1655,132.1963,1514500.0],["2024-02-16",131.0583,133.6875,131.0583,132.2846,1066800.0],["2024-02-20",131.1368,132.7653,131.0387,131.5979,1563900.0],["2024-02-21",130.8327,132.883,130.6463,132.7653,1134700.0],["2024-02-22",129.9693,130.5089,126.5651,129.518,2664400.0],["2024-02-23",130.2833,130.8326,129.0766,129.5278,1878000.0],["2024-02-26",129.2826,130.401,128.3506,128.9981,1677500.0],["2024-02-27",128.9588,130.656,128.3898,130.038,1772700.0],["2024-02-28",137.2291,137.2291,133.766,134.4135,2537100.0],["2024-02-29",134.904,135.4141,133.2853,134.7568,2622600.0],["2024-03-01",134.4331,136.5129,132.1178,136.4247,1531000.0],["2024-03-04",136.5129,140.7707,136.1794,140.1526,2169200.0],["2024-03-05",140.29,143.6255,140.29,141.6144,2622500.0],["2024-03-06",142.2521,144.6458,142.0068,143.4489,2357900.0],["2024-03-07",144.3024,146.8041,144.3024,146.4804,1942900.0],["2024-03-08",146.8041,148.7074,145.0481,145.0677,1588300.0],["2024-03-11",145.1952,146.4509,143.3508,144.4986,1397600.0],["2024-03-12",144.8126,146.6471,144.4496,145.0382,1192300.0],["2024-03-13",145.362,146.2744,144.7439,145.0186,2231500.0],["2024-03-14",145.0971,145.4405,141.5555,142.4581,2098200.0],["2024-03-15",141.2612,145.8329,141.2612,144.6851,3775500.0],["2024-03-18",145.0775,145.5484,143.135,143.3214,2281300.0],["2024-03-19",143.2233,144.7734,142.7132,144.5968,1976200.0],["2024-03-20",144.4202,144.9107,143.6059,144.4888,1526500.0],["2024-03-21",144.7832,147.2947,144.3907,145.9212,1574200.0],["2024-03-22",146.0291,146.4509,143.6451,144.6556,1076600.0],["2024-03-25",144.7439,145.2639,141.0552,142.8014,1710500.0],["2024-03-26",142.8505,143.4882,141.6438,141.6732,2021000.0],["2024-03-27",142.8897,144.6851,141.791,144.5771,1212200.0],["2024-03-28",144.7439,144.8813,142.6052,142.7524,2176500.0],["2024-04-01",143.6427,143.9571,141.9132,143.0334,968300.0],["2024-04-02",141.5202,141.8248,140.115,141.6676,1376500.0],["2024-04-03",141.2745,142.3357,140.3115,141.2352,1211200.0],["2024-04-04",142.6011,142.7386,138.6803,138.8867,1183900.0],["2024-04-05",141.6773,142.9744,140.9404,141.6184,1655800.0],["2024-04-08",141.304,143.2594,140.5277,141.9525,1247300.0],["2024-04-09",143.4658,144.871,142.9745,144.8415,873700.0],["2024-04-10",141.9132,142.5421,141.0583,141.6577,1051800.0],["2024-04-11",143.1219,143.3282,141.1763,142.4832,720100.0],["2024-04-12",141.0976,142.149,137.8254,138.2872,1124500.0],["2024-04-15",139.8398,140.7635,136.6069,137.7861,1506000.0],["2024-04-16",137.8451,137.9237,134.2584,134.4255,1345700.0],["2024-04-17",134.8578,135.074,130.5637,132.2145,2084100.0],["2024-04-18",128.9816,132.1064,126.1123,130.1411,1936600.0],["2024-04-19",130.7504,131.4186,129.8562,130.4261,1303400.0],["2024-04-22",131.2221,132.6764,129.4926,131.5856,850500.0],["2024-04-23",135.585,137.226,133.6492,136.7838,1979400.0],["2024-04-24",135.9387,137.4618,133.8457,135.1035,1553200.0],["2024-04-25",134.681,134.8284,131.792,134.0029,940800.0],["2024-04-26",134.0815,135.9584,132.6567,135.3492,754900.0],["2024-04-29",135.8601,137.4422,135.4867,137.1671,781200.0],["2024-04-30",136.1943,137.226,134.5925,134.6613,1087300.0],["2024-05-01",134.3469,138.1202,133.7671,136.2827,850400.0],["2024-05-02",136.8133,137.4619,134.3371,135.133,1146800.0],["2024-05-03",137.2653,138.5035,136.0076,137.0295,1097900.0],["2024-05-06",137.1179,139.0144,135.9387,138.1693,1639400.0],["2024-05-07",138.6705,139.6826,137.3341,138.8179,1486800.0],["2024-05-08",138.6705,140.5179,137.6092,140.3214,1423500.0],["2024-05-09",140.626,142.9548,140.341,142.6207,1254000.0],["2024-05-10",143.3577,150.1576,142.6011,147.1605,2246700.0],["2024-05-13",146.9345,147.6518,144.6253,145.1952,1317700.0],["2024-05-14",146.168,148.9194,145.8045,148.6541,1679900.0],["2024-05-15",150.3443,151.8674,149.8628,151.4055,1524600.0],["2024-05-16",149.9217,152.1523,149.9217,151.6315,1325000.0],["2024-05-17",151.8281,152.6535,150.3738,151.5529,1857000.0],["2024-05-20",151.2974,152.2604,150.8061,151.9558,906200.0],["2024-05-21",151.6709,151.9656,149.6957,151.0027,997100.0],["2024-05-22",150.9142,151.8084,149.9905,150.2166,1231300.0],["2024-05-23",149.8235,149.8235,147.5045,147.9368,1005200.0],["2024-05-24",148.1923,148.831,146.964,148.0449,784300.0],["2024-05-28",148.2021,148.5657,145.1363,145.6374,1366900.0],["2024-05-29",144.1929,144.4386,142.2375,142.9548,1603200.0],["2024-05-30",123.1251,132.8336,123.1251,129.1389,5138500.0],["2024-05-31",128.7261,131.7429,127.3111,128.1464,5333100.0],["2024-06-03",127.7435,130.2787,127.7435,129.1192,3114800.0],["2024-06-04",128.962,129.9544,128.0186,128.5788,2893700.0],["2024-06-05",128.2742,131.8706,127.7534,131.2417,2707500.0],["2024-06-06",130.1608,132.018,129.984,130.5146,2269600.0],["2024-06-07",129.6597,131.0648,129.0111,130.6718,2365300.0],["2024-06-10",130.5637,131.5267,129.9545,130.7209,1673200.0],["2024-06-11",130.3377,130.6816,129.2077,129.8169,2081600.0],["2024-06-12",131.3105,131.3203,130.0331,130.8487,2399900.0],["2024-06-13",130.2885,130.6914,127.7828,128.3036,2555400.0],["2024-06-14",127.7435,128.4707,126.9967,127.5961,2163300.0],["2024-06-17",128.8343,129.7776,127.2522,129.5418,2090500.0],["2024-06-18",129.8365,132.8041,129.2764,132.5584,3453000.0],["2024-06-20",130.9469,132.3128,130.2296,130.4261,2887400.0],["2024-06-21",130.5441,132.1654,129.9053,130.9371,4449700.0],["2024-06-24",132.9515,135.3197,132.0082,132.7353,3339500.0],["2024-06-25",132.6567,133.6492,131.9591,132.3521,2310800.0],["2024-06-26",131.6642,132.8631,130.4556,130.7799,1836800.0],["2024-06-27",129.9053,130.6816,128.3135,128.5296,1898000.0],["2024-06-28",129.3747,130.7307,126.1615,127.3799,9817600.0],["2024-07-01",128.4215,129.5024,124.8545,125.1886,2364800.0],["2024-07-02",125.4505,126.5728,123.4914,123.8261,1981100.0],["2024-07-03",124.1609,125.6769,123.8754,124.1707,1288200.0],["2024-07-05",124.4365,124.6432,123.3437,124.407,1341700.0],["2024-07-08",124.7122,124.7614,123.4521,124.1116,2091100.0],["2024-07-09",124.279,124.279,122.2313,123.4717,1558900.0],["2024-07-10",124.4562,125.165,123.5899,125.0961,1837300.0],["2024-07-11",126.7992,129.4967,125.8935,128.7879,1667200.0],["2024-07-12",129.1324,131.3278,128.6106,130.1759,1477300.0],["2024-07-15",129.9594,131.0718,128.7485,128.9749,1015700.0],["2024-07-16",129.9397,134.0744,129.5557,133.9464,1064300.0],["2024-07-17",133.0604,133.8874,131.3474,131.4262,1031200.0],["2024-07-18",130.2646,133.1097,129.6148,129.92,2783500.0],["2024-07-19",129.9101,130.7174,128.2661,129.7329,1731400.0],["2024-07-22",130.9931,131.8495,129.3588,131.3475,2009400.0],["2024-07-23",135.4724,135.5216,128.463,128.6205,1640800.0],["2024-07-24",128.8371,132.3418,128.1578,132.076,2066700.0],["2024-07-25",131.8692,136.2206,131.377,132.8832,1338900.0],["2024-07-26",134.5666,138.1107,133.9661,135.1869,1717700.0],["2024-07-29",135.4527,135.6397,133.5133,135.2459,1222600.0],["2024-07-30",135.8957,137.5594,134.9801,137.3232,1428000.0],["2024-07-31",138.2092,141.7631,137.5398,139.2035,2582700.0],["2024-08-01",140.0304,141.9797,139.548,140.6408,2896500.0],["2024-08-02",139.7745,140.946,133.6511,136.8802,2298400.0],["2024-08-05",134.4288,134.6947,130.9931,132.6076,1885200.0],["2024-08-06",133.3164,136.762,132.1843,134.1434,1462000.0],["2024-08-07",135.118,135.9449,131.6133,131.8791,1553900.0],["2024-08-08",132.0661,135.0884,131.7019,134.6356,976900.0],["2024-08-09",134.7143,135.7185,133.9858,134.7734,737600.0],["2024-08-12",134.6848,134.6848,132.391,133.4936,1347200.0],["2024-08-13",133.72,135.561,133.2278,135.2853,1158000.0],["2024-08-14",135.7874,136.5356,133.7693,133.9169,1090000.0],["2024-08-15",135.5216,137.8154,135.5216,137.7169,1120300.0],["2024-08-16",137.6185,138.7113,136.3683,137.8646,1284800.0],["2024-08-19",138.3667,139.0952,137.1164,138.3273,1714000.0],["2024-08-20",138.4159,139.3413,137.2641,137.5791,1227700.0],["2024-08-21",137.8056,138.603,136.9885,137.8154,2263000.0],["2024-08-22",143.1217,143.1906,136.004,138.0418,2634500.0],["2024-08-23",139.0165,140.06,137.9828,138.6817,1735700.0],["2024-08-26",138.918,138.9869,137.7859,138.3076,1013200.0],["2024-08-27",138.2978,139.0165,137.5398,138.9082,949700.0],["2024-08-28",139.3315,140.0994,138.1107,138.8688,1089900.0],["2024-08-29",139.8631,141.2118,138.918,140.3159,1577400.0],["2024-08-30",139.9517,141.0444,138.8294,140.6999,1570700.0],["2024-09-03",139.4299,141.0445,135.9154,136.8014,1629200.0],["2024-09-04",136.2403,137.4905,134.3698,136.0138,1368700.0],["2024-09-05",136.2107,136.8999,134.8029,136.2107,1194600.0],["2024-09-06",136.2993,137.8253,134.3895,135.0688,1298400.0],["2024-09-09",136.6439,137.3724,135.0195,135.9449,1770300.0],["2024-09-10",135.3936,136.0631,133.8283,135.8858,1357700.0],["2024-09-11",135.2066,136.703,132.6667,136.5455,1405500.0],["2024-09-12",136.0532,136.4667,132.1646,134.2713,1616500.0],["2024-09-13",134.6848,135.4724,134.2517,135.1771,917800.0],["2024-09-16",136.132,137.6087,135.3641,136.1615,887000.0],["2024-09-17",136.5061,137.6087,135.2558,136.2009,1210200.0],["2024-09-18",136.3486,138.8097,135.2952,136.8506,1390500.0],["2024-09-19",139.6465,141.2118,139.2626,139.745,1225900.0],["2024-09-20",139.0165,139.2035,135.7382,137.9139,2613600.0],["2024-09-23",138.9574,138.9574,136.447,137.6185,2179500.0],["2024-09-24",137.9237,141.0445,137.146,139.6662,1930100.0],["2024-09-25",139.7647,140.6211,137.0475,137.274,1437300.0],["2024-09-26",139.0657,144.6771,138.3568,144.4605,2149700.0],["2024-09-27",144.8937,147.7487,144.8937,145.76,2213000.0],["2024-09-30",145.4056,146.5181,144.431,146.1735,1408300.0],["2024-10-01",146.1203,146.1203,142.0085,144.513,1408600.0],["2024-10-02",144.2271,145.5878,143.0833,144.4933,1200100.0],["2024-10-03",143.3988,143.9412,142.0776,142.5311,1100000.0],["2024-10-04",144.1581,144.513,142.186,142.9452,1001100.0],["2024-10-07",142.117,142.4325,140.8351,141.8803,836700.0],["2024-10-08",141.9888,143.2115,141.831,142.5903,915000.0],["2024-10-09",143.0044,143.5566,142.1663,142.7776,634700.0],["2024-10-10",141.2099,142.3931,140.6084,140.7464,1288900.0],["2024-10-11",141.0619,143.034,141.0619,141.8113,1427400.0],["2024-10-14",141.9888,143.0439,140.8253,142.2353,1765200.0],["2024-10-15",142.3339,144.6117,142.0578,142.5607,1251200.0],["2024-10-16",139.5336,140.5788,136.5065,137.1671,1702100.0],["2024-10-17",139.8294,140.5393,134.5738,135.5007,1592900.0],["2024-10-18",136.5952,137.5714,135.3232,136.891,1185200.0],["2024-10-21",136.4177,136.8713,134.3175,134.8499,975900.0],["2024-10-22",132.8088,132.868,130.1367,131.596,1822700.0],["2024-10-23",131.4087,132.4243,129.5253,131.172,1657500.0],["2024-10-24",131.2805,131.4481,128.8647,128.8647,1830100.0],["2024-10-25",129.3478,129.8704,127.5434,128.3717,1248500.0],["2024-10-28",129.9099,130.3832,128.5196,129.7028,1739800.0],["2024-10-29",129.3084,130.4423,128.7365,129.3971,941500.0],["2024-10-30",129.8211,132.2369,129.3084,129.6535,1550500.0],["2024-10-31",128.845,129.6042,128.0463,128.49,1596000.0],["2024-11-01",137.1967,139.0011,133.3807,134.9584,2077700.0],["2024-11-04",135.4021,138.6757,134.9978,137.6995,1795400.0],["2024-11-05",136.2501,138.8236,135.3232,138.4489,1240500.0],["2024-11-06",141.0028,141.0718,135.126,135.8557,2528900.0],["2024-11-07",136.8515,138.1137,135.6486,137.6798,2182800.0],["2024-11-08",135.7472,136.7332,133.0553,134.771,1918600.0],["2024-11-11",135.1556,135.5402,131.3396,131.9904,5405500.0],["2024-11-12",131.9904,134.14,131.7735,131.8031,1490800.0],["2024-11-13",131.3988,132.9863,130.3438,132.4046,1103100.0],["2024-11-14",131.8228,132.4736,128.3421,128.4013,1971100.0],["2024-11-15",127.6617,127.8984,124.0627,125.2952,2631100.0],["2024-11-18",125.1473,126.301,124.2501,125.1473,1445000.0],["2024-11-19",124.0233,125.3446,123.3725,123.9345,1838200.0],["2024-11-20",123.5697,126.9123,123.1457,126.7743,1696000.0],["2024-11-21",127.8984,130.3438,127.2575,130.2156,2882100.0],["2024-11-22",130.255,132.444,129.6634,131.9707,2067800.0],["2024-11-25",132.6511,133.716,131.8918,132.6116,3355400.0],["2024-11-26",125.246,132.9272,124.4078,132.4933,3443900.0],["2024-11-27",132.8088,137.0586,132.3651,136.2106,2336900.0],["2024-11-29",135.3528,137.1572,135.1654,136.043,1183300.0],["2024-12-02",135.905,138.0644,135.1852,137.6305,1702200.0],["2024-12-03",136.8713,137.6503,134.7907,137.3347,1714800.0],["2024-12-04",137.2558,140.421,135.7669,138.2418,1948900.0],["2024-12-05",137.0586,138.6067,135.6387,135.9444,1994500.0],["2024-12-06",137.5221,139.8097,137.0192,138.6166,1297600.0],["2024-12-09",138.8434,142.5508,138.4785,141.9888,1547300.0],["2024-12-10",142.2353,142.8762,139.7505,139.9477,1261300.0],["2024-12-11",140.8647,141.5845,139.1983,139.2181,1848700.0],["2024-12-12",138.5377,139.7406,137.9263,138.942,976300.0],["2024-12-13",138.3996,138.5081,135.3725,137.0586,1474300.0],["2024-12-16",136.6938,137.9855,135.0866,135.7472,1580700.0],["2024-12-17",135.6585,137.3939,134.2977,134.5541,2430600.0],["2024-12-18",135.0372,135.6486,131.0537,131.1523,1746900.0],["2024-12-19",131.2804,132.3947,129.7817,131.3297,2166500.0],["2024-12-20",131.3692,133.6371,131.3692,132.6313,4363900.0],["2024-12-23",132.2862,132.8088,131.3101,132.7201,1194900.0],["2024-12-24",132.7201,134.1991,132.2764,134.1991,370200.0],["2024-12-26",133.1244,134.0808,133.0849,133.9329,556600.0],["2024-12-27",132.7398,134.3174,132.7102,133.6469,631800.0],["2024-12-30",132.5228,133.6962,131.3791,132.5426,993600.0],["2024-12-31",133.1728,134.2595,132.4023,132.7085,719600.0],["2025-01-02",133.568,134.0817,131.2564,131.8096,953600.0],["2025-01-03",131.8294,134.3978,131.1477,134.0422,1246900.0],["2025-01-06",133.9532,136.66,133.6964,134.7731,1047000.0],["2025-01-07",135.1683,138.5764,134.3286,135.7413,1056700.0],["2025-01-08",136.008,136.008,133.9829,135.3362,1684600.0],["2025-01-10",133.1136,138.4381,133.0741,135.8006,1369900.0],["2025-01-13",135.5536,141.0856,135.3362,140.2261,1562000.0],["2025-01-14",140.2755,143.6145,138.448,141.6882,2445400.0],["2025-01-15",142.3896,144.7209,136.9959,140.5027,2328600.0],["2025-01-16",141.046,143.3477,138.7246,142.9625,1661400.0],["2025-01-17",144.1084,146.6571,143.4367,145.5704,3210300.0],["2025-01-21",146.8645,151.3198,146.2125,150.7172,2759600.0],["2025-01-22",150.974,151.8927,149.8775,150.7468,1730900.0],["2025-01-23",150.974,151.1024,146.3805,150.5986,1332000.0],["2025-01-24",150.2529,150.9148,148.9489,149.6009,1844900.0],["2025-01-27",149.7194,150.3714,146.9238,149.1267,2229600.0],["2025-01-28",150.7567,151.379,148.3858,148.5142,1791600.0],["2025-01-29",147.1806,148.0796,144.7702,145.3037,1583200.0],["2025-01-30",147.1411,150.6283,145.8569,149.5416,1496000.0],["2025-01-31",149.1267,151.9717,148.6723,149.6799,1886600.0],["2025-02-03",147.9413,148.4945,146.0841,146.825,1637900.0],["2025-02-04",146.2224,146.8448,144.4937,145.2543,1290900.0],["2025-02-05",146.094,146.904,144.5332,146.1928,1348100.0],["2025-02-06",145.2346,146.8053,144.4245,145.847,1143000.0],["2025-02-07",146.4101,147.5758,142.6562,143.4465,1557800.0],["2025-02-10",143.8121,144.0788,140.1076,141.945,1764700.0],["2025-02-11",140.5027,142.4488,139.6038,140.0285,1134200.0],["2025-02-12",137.0946,138.1023,134.7435,136.4031,2103600.0],["2025-02-13",136.5908,136.6699,134.4077,134.7929,1395400.0],["2025-02-14",135.3264,135.4943,132.6789,133.0345,1358700.0],["2025-02-18",132.8765,134.5361,132.3134,133.5581,2121000.0],["2025-02-19",132.9555,135.8203,132.4221,135.4844,1738100.0],["2025-02-20",135.9882,136.897,134.4472,135.1288,872700.0],["2025-02-21",135.198,135.8598,133.5087,133.726,1112200.0],["2025-02-24",133.8545,135.277,133.1333,133.6371,2037500.0],["2025-02-25",133.5087,134.625,131.5824,132.5505,2607000.0],["2025-02-26",133.3605,134.8127,132.0269,132.837,1539900.0],["2025-02-27",127.2161,129.7252,124.2821,125.5367,3469100.0],["2025-02-28",126.6431,127.9372,124.4303,126.3665,2852700.0],["2025-03-03",127.4334,127.4334,124.1142,124.7958,2184500.0],["2025-03-04",123.482,124.2229,119.9751,121.5655,2524100.0],["2025-03-05",120.9926,125.754,120.8049,124.9736,2046900.0],["2025-03-06",124.4698,127.9273,124.2426,125.0132,2300000.0],["2025-03-07",124.4204,126.5443,122.8893,125.1613,2056100.0],["2025-03-10",123.6894,125.1119,120.143,120.4196,3412300.0],["2025-03-11",121.1012,121.7829,117.8512,119.5602,2106600.0],["2025-03-12",120.6172,122.1978,117.6339,118.3945,1807100.0],["2025-03-13",117.5548,118.6217,115.7471,115.9051,1984800.0],["2025-03-14",117.3671,120.5678,116.0731,119.7084,2978800.0],["2025-03-17",119.6293,122.0002,119.3132,121.0024,2015400.0],["2025-03-18",120.6172,121.7038,119.9455,121.605,1415400.0],["2025-03-19",121.0716,121.7434,119.8368,120.7259,1706100.0],["2025-03-20",120.2418,120.5974,118.2365,118.8193,1620600.0],["2025-03-21",117.9302,119.3132,116.488,119.2836,3041400.0],["2025-03-24",120.3999,122.9189,119.4219,120.4888,1557400.0],["2025-03-25",121.1111,121.5458,118.3056,119.0465,1605900.0],["2025-03-26",119.254,119.6688,117.6042,118.4439,2652900.0],["2025-03-27",118.5427,118.8687,117.2881,117.5252,2075700.0],["2025-03-28",117.7623,118.2068,114.9469,115.2729,1772900.0],["2025-03-31",114.9469,116.3003,112.3785,115.5594,2014000.0],["2025-04-01",115.2505,115.3,112.2212,112.9043,2302800.0],["2025-04-02",111.9837,115.0723,111.6174,114.8248,1947600.0],["2025-04-03",111.9639,112.7558,108.4693,108.5683,3802400.0],["2025-04-04",106.0637,106.6181,101.8168,101.9653,3826300.0],["2025-04-07",101.599,105.9251,97.5204,102.5494,3562900.0],["2025-04-08",104.9946,105.6875,96.3919,98.2926,4525100.0],["2025-04-09",97.0749,106.2221,95.4613,105.9746,4234600.0],["2025-04-10",103.767,104.2224,95.8375,98.9459,4977800.0],["2025-04-11",100.1339,102.3019,97.8669,101.6782,2849100.0],["2025-04-14",103.8858,105.1431,102.9553,104.1333,1906700.0],["2025-04-15",103.2523,104.1927,101.5099,102.0841,1326700.0],["2025-04-16",102.1831,103.7769,100.8467,101.6683,1454400.0],["2025-04-17",101.599,102.4603,100.3418,101.4505,1769900.0],["2025-04-21",100.8269,101.015,98.1243,99.2528,2321800.0],["2025-04-22",100.9754,102.8959,100.1834,101.7772,2321500.0],["2025-04-23",105.5985,108.5188,103.6977,103.9452,2236200.0],["2025-04-24",104.361,106.0043,102.1237,105.9449,1989400.0],["2025-04-25",104.8065,105.3609,103.3018,105.2124,1120600.0],["2025-04-28",106.2716,107.4695,104.3313,105.7964,1689700.0],["2025-04-29",105.8261,106.9349,104.7174,106.3805,1201800.0],["2025-04-30",105.8855,106.8656,104.3907,106.5191,1452200.0],["2025-05-01",106.1726,107.1428,103.0543,105.3905,1523100.0],["2025-05-02",108.1426,109.2217,106.3706,107.5388,1213100.0],["2025-05-05",107.0141,108.1525,106.3805,107.2814,1385500.0],["2025-05-06",106.1726,107.123,103.3117,104.1828,1960600.0],["2025-05-07",105.6182,106.5191,103.7373,106.4399,2143700.0],["2025-05-08",106.9151,109.5385,105.4797,107.6081,2093300.0],["2025-05-09",107.8654,108.7564,105.7172,105.8558,1369500.0],["2025-05-12",109.6969,114.5476,109.3405,114.3893,2873100.0],["2025-05-13",114.2704,115.7059,113.6666,114.2605,2845300.0],["2025-05-14",113.7953,114.3397,110.1621,110.3997,2563400.0],["2025-05-15",110.1621,111.2709,107.8357,111.2709,1873900.0],["2025-05-16",111.1521,112.6865,109.7068,112.6271,1812000.0],["2025-05-19",111.3699,112.3302,110.9046,112.3005,2086300.0],["2025-05-20",112.3103,112.9934,111.5283,112.34,2245800.0],["2025-05-21",110.8749,111.4788,107.6081,107.816,2859800.0],["2025-05-22",107.2715,109.0831,106.8854,108.5782,2379800.0],["2025-05-23",106.6973,107.9644,105.9944,107.4398,1691000.0],["2025-05-27",109.6375,110.6472,108.8653,110.1423,2103900.0],["2025-05-28",109.7167,110.4591,109.0336,109.7662,2733100.0],["2025-05-29",115.7752,115.8148,111.8649,112.142,3837400.0],["2025-05-30",110.9046,111.7758,109.6771,110.7957,4753600.0],["2025-06-02",110.0235,110.2908,108.9247,109.9344,1757000.0],["2025-06-03",109.7761,111.855,108.6475,111.6273,1491200.0],["2025-06-04",112.2212,114.1319,111.756,113.7854,2692800.0],["2025-06-05",114.2605,114.3397,112.4984,112.7954,1875900.0],["2025-06-06",114.2507,114.8545,113.627,114.6367,1556400.0],["2025-06-09",115.4386,117.2799,114.607,115.5673,2147800.0],["2025-06-10",116.7156,119.9429,115.9534,119.3093,3499500.0],["2025-06-11",119.5469,121.5961,118.4678,118.5173,2752400.0],["2025-06-12",117.7848,118.844,117.3393,117.7155,1361500.0],["2025-06-13",115.5079,117.7056,115.2802,115.9039,1652000.0],["2025-06-16",116.5078,118.1412,114.4091,117.8244,1402800.0],["2025-06-17",116.3197,117.2799,114.6565,114.9238,1577100.0],["2025-06-18",114.9238,115.7059,113.5181,114.3595,1560300.0],["2025-06-20",115.003,115.6861,113.924,114.3991,3043900.0],["2025-06-23",113.7953,115.0624,112.5578,114.9634,1448400.0],["2025-06-24",116.1514,116.8146,115.399,116.4583,1945300.0],["2025-06-25",115.9336,118.5768,115.795,117.4284,1690000.0],["2025-06-26",117.9828,119.3291,116.8542,118.2204,1488000.0],["2025-06-27",118.7945,119.0024,116.9928,117.9729,1734700.0],["2025-06-30",117.9927,118.458,116.2702,116.8245,1602400.0],["2025-07-01",116.5051,122.1796,115.9099,119.4911,1935700.0],["2025-07-02",120.0368,120.6221,118.509,119.6995,1467100.0],["2025-07-03",120.0368,120.7808,119.7094,120.4137,945000.0],["2025-07-07",119.4415,119.7887,117.1598,118.3007,1459900.0],["2025-07-08",118.6281,122.13,118.3305,120.0467,1917000.0],["2025-07-09",120.4336,121.376,117.9535,120.3344,1806700.0],["2025-07-10",120.6617,125.4335,119.9772,123.1815,2269500.0],["2025-07-11",121.9514,122.6756,121.3661,122.2986,1383000.0],["2025-07-14",120.8701,120.8899,118.3205,119.1241,2028700.0],["2025-07-15",117.0606,118.8066,111.039,112.0409,3950600.0],["2025-07-16",112.5568,113.5488,110.9695,112.527,2248800.0],["2025-07-17",113.1917,115.642,112.3485,115.4337,1552900.0],["2025-07-18",115.89,116.267,112.6262,113.0826,1521800.0],["2025-07-21",112.3286,112.7552,109.8684,111.1481,2060800.0],["2025-07-22",111.9516,116.1182,111.2473,115.2651,1692000.0],["2025-07-23",118.4297,119.8284,116.5448,118.5189,1939700.0],["2025-07-24",118.4793,121.7728,118.4793,119.3919,1602800.0],["2025-07-25",119.5407,120.0467,118.0725,119.2233,1972700.0],["2025-07-28",118.4594,119.8086,117.7749,118.5884,1679100.0],["2025-07-29",118.7967,119.5507,117.9138,118.886,1212200.0],["2025-07-30",119.2828,119.5011,116.2968,117.1103,979100.0],["2025-07-31",115.642,117.3979,113.5588,113.896,2339500.0],["2025-08-01",112.5469,113.4099,110.3049,112.5965,1888600.0],["2025-08-04",112.2691,114.1143,111.1183,113.9258,1343200.0],["2025-08-05",113.896,114.5111,113.3405,113.9754,1271000.0],["2025-08-06",114.1639,114.1639,111.6639,112.3286,1058700.0],["2025-08-07",113.5885,114.0052,112.2592,113.0726,1157400.0],["2025-08-08",113.4,114.0845,112.4873,113.7076,1129700.0],["2025-08-11",114.1242,114.7492,112.8246,113.2214,1082300.0],["2025-08-12",113.5984,116.4357,113.4893,116.386,917400.0],["2025-08-13",117.1202,119.4415,116.9218,119.3324,983500.0],["2025-08-14",118.2809,118.4594,117.2095,117.9237,926300.0],["2025-08-15",118.6578,119.005,117.5467,118.2511,1238500.0],["2025-08-18",118.1717,118.6479,117.2095,117.2095,1021100.0],["2025-08-19",117.5567,119.63,117.2095,119.1538,1313500.0],["2025-08-20",118.9158,119.5011,117.3384,118.1618,1431900.0],["2025-08-21",117.5467,117.7551,116.0984,116.2174,744700.0],["2025-08-22",117.3285,121.4355,116.5349,120.6617,1291000.0],["2025-08-25",120.5328,120.7213,117.5368,118.2015,1482500.0],["2025-08-26",118.2809,118.6777,117.1698,117.3583,1898200.0],["2025-08-27",117.5567,118.2511,116.5745,117.7452,1698600.0],["2025-08-28",117.8543,124.4216,117.259,123.9652,3886400.0],["2025-08-29",124.0049,125.2946,123.122,124.6597,1781200.0],["2025-09-02",123.8859,124.5208,120.8304,124.2132,2412700.0],["2025-09-03",123.9652,124.8283,122.7351,124.2232,2497300.0],["2025-09-04",124.0049,127.8044,122.8145,127.4572,2715400.0],["2025-09-05",127.6953,129.9572,127.3679,127.7251,1633200.0],["2025-09-08",126.4652,127.3977,125.2747,127.11,2136200.0],["2025-09-09",127.0803,127.239,124.8482,125.245,1470300.0],["2025-09-10",124.9176,125.7112,123.0228,123.1319,1669500.0],["2025-09-11",124.5109,126.0386,123.876,125.7212,1474100.0],["2025-09-12",125.4434,125.5227,122.1498,122.2589,1250800.0],["2025-09-15",123.0029,125.4037,122.7153,124.6299,2084900.0],["2025-09-16",124.6299,126.5644,124.0248,126.1775,1721100.0],["2025-09-17",126.7033,129.0445,125.3739,125.7112,1921700.0],["2025-09-18",126.7429,127.5167,125.7509,126.6041,1513200.0],["2025-09-19",127.2588,127.5267,125.0168,125.3144,2844300.0],["2025-09-22",124.5009,125.612,124.1736,125.3243,976700.0],["2025-09-23",125.1656,125.9791,124.8978,124.9374,1281500.0],["2025-09-24",124.1736,124.9573,123.0922,123.3898,1239900.0],["2025-09-25",122.6756,122.6756,119.8185,120.9197,1411800.0],["2025-09-26",121.0784,123.0625,120.5824,122.4077,1167100.0],["2025-09-29",122.7748,123.241,121.5943,122.7649,1486100.0],["2025-09-30",122.6834,127.6237,122.2758,127.5839,2417900.0],["2025-10-01",127.574,138.1505,127.4249,137.7529,4333300.0],["2025-10-02",136.729,139.8006,136.0829,137.8722,2228800.0],["2025-10-03",138.1704,142.236,138.0213,140.7946,2346000.0],["2025-10-06",140.6654,141.0928,139.065,140.7648,1538400.0],["2025-10-07",141.0133,141.4208,137.6137,137.733,1444600.0],["2025-10-08",139.5222,141.5898,138.1405,139.9696,1698700.0],["2025-10-09",139.4427,140.0988,137.6535,139.2737,1149900.0],["2025-10-10",138.8264,139.731,135.4765,135.8046,1968200.0],["2025-10-13",137.0272,139.0054,135.9437,137.405,1481500.0],["2025-10-14",135.4567,139.0849,134.731,137.2161,1142100.0],["2025-10-15",137.8523,139.3831,136.5302,138.8165,1692500.0],["2025-10-16",139.9994,142.4646,139.4228,140.2578,2180200.0],["2025-10-17",138.9258,141.391,138.1903,141.0729,1506500.0],["2025-10-20",142.1465,143.7668,141.4208,142.1465,1580500.0],["2025-10-21",144.4328,148.6077,143.4089,144.8105,1658400.0],["2025-10-22",144.4129,146.8582,143.5978,144.9994,1495400.0],["2025-10-23",145.4268,147.4447,144.731,146.5799,1210000.0],["2025-10-24",147.2359,148.23,146.6495,147.1465,1135500.0],["2025-10-27",147.395,147.7628,145.6455,145.7151,1187900.0],["2025-10-28",144.8701,146.391,143.7668,144.9795,1470100.0],["2025-10-29",144.6515,145.1783,142.0173,142.3453,1902500.0],["2025-10-30",142.0769,144.403,141.3612,142.5043,1519600.0],["2025-10-31",141.9278,146.1127,141.7489,145.4864,1487200.0],["2025-11-03",144.2041,144.7111,141.6793,143.8264,1785800.0],["2025-11-04",142.6435,147.8224,142.6435,145.2081,2176600.0],["2025-11-05",142.2956,146.6097,141.6097,145.894,1664700.0],["2025-11-06",144.9198,147.1266,144.234,146.6097,1286000.0],["2025-11-07",145.6455,146.2419,143.7171,145.8642,1027200.0],["2025-11-10",146.053,146.9974,144.234,145.4864,1310500.0],["2025-11-11",146.0332,149.0848,145.9039,148.5282,1218600.0],["2025-11-12",149.0153,151.7588,147.892,150.6156,2064500.0],["2025-11-13",148.548,151.1922,145.6455,146.0133,1940700.0],["2025-11-14",144.4526,147.1166,143.6375,145.9437,1302600.0],["2025-11-17",145.4964,146.1624,143.1902,143.6574,1445600.0],["2025-11-18",142.3851,144.4228,139.403,142.9815,2330800.0],["2025-11-19",144.6216,144.6216,141.9079,143.5381,1848300.0],["2025-11-20",146.2817,146.4805,143.0908,144.1942,1443700.0],["2025-11-21",143.6077,150.8542,143.6077,150.3473,2469000.0],["2025-11-24",150.9934,152.6832,149.5719,152.6832,3984500.0],["2025-11-25",149.8801,159.3134,147.1166,156.2617,3698000.0],["2025-11-26",154.8104,157.1762,153.1007,153.4486,3294300.0],["2025-11-28",153.1902,153.6375,152.3055,152.5838,1531600.0],["2025-12-01",151.6296,153.0311,148.2996,149.2041,2043900.0],["2025-12-02",150.059,150.556,147.8622,147.9218,1653000.0],["2025-12-03",148.8761,150.5262,148.2101,148.3691,2163100.0],["2025-12-04",148.3691,148.9059,143.3592,147.4347,2865100.0],["2025-12-05",147.9019,148.1107,143.896,144.6216,2142100.0],["2025-12-08",143.9556,143.9556,141.3314,141.5898,2195300.0],["2025-12-09",141.4507,141.9179,139.3831,139.8006,2324500.0],["2025-12-10",140.6654,143.0709,140.2181,142.6137,1864000.0],["2025-12-11",142.7131,143.0212,141.2916,142.0173,1226100.0],["2025-12-12",141.7389,141.9974,138.3195,138.8463,1961800.0],["2025-12-15",140.9736,142.5143,138.8861,139.7608,2712100.0],["2025-12-16",139.6415,139.6714,137.2161,138.3592,1798800.0],["2025-12-17",137.8423,138.4785,135.4567,135.8443,2242000.0],["2025-12-18",136.2718,138.1505,135.4169,136.0829,2693900.0],["2025-12-19",136.391,137.4447,135.6157,136.4209,4959100.0],["2025-12-22",136.7986,138.3592,136.3911,137.6932,2038300.0],["2025-12-23",137.3453,138.0909,136.8185,137.5342,1208700.0],["2025-12-24",137.5243,137.7429,136.9477,137.4944,509000.0],["2025-12-26",137.6734,137.8026,137.0471,137.564,739300.0],["2025-12-29",137.5739,138.24,136.7986,137.1068,1640800.0],["2025-12-30",136.7489,137.3354,136.0133,136.7986,2423100.0],["2025-12-31",136.7887,137.1465,135.228,135.2579,950000.0],["2026-01-02",135.4268,137.1266,134.4626,137.1266,1650600.0],["2026-01-05",136.8483,142.1167,136.8384,142.0769,2981500.0],["2026-01-06",141.584,147.9372,141.574,146.9813,2627700.0],["2026-01-07",147.0211,148.7638,144.9399,147.1904,2279000.0],["2026-01-08",146.1249,148.1165,144.7606,145.149,1728700.0],["2026-01-09",146.8618,149.4011,146.5331,147.8974,1818800.0],["2026-01-12",147.9771,149.3712,146.2942,147.3696,1127900.0],["2026-01-13",147.9472,149.4708,142.54,145.7066,2593400.0],["2026-01-14",145.7963,147.748,144.91,145.3083,1684100.0],["2026-01-15",145.9755,146.2842,144.0735,144.2229,1675000.0],["2026-01-16",143.5955,144.2727,138.9053,139.0546,2603400.0],["2026-01-20",137.4215,138.1883,134.0656,135.2606,3300700.0],["2026-01-21",135.649,139.8811,135.4498,139.1841,1988100.0],["2026-01-22",138.7161,140.5981,137.8497,138.0489,1453200.0],["2026-01-23",137.4215,137.7899,133.3984,134.4839,1811600.0],["2026-01-26",134.1553,136.3859,133.5379,135.0814,1551900.0],["2026-01-27",133.9262,136.5153,133.498,135.3801,1422500.0],["2026-01-28",134.8324,135.0017,132.8408,133.3088,1682600.0],["2026-01-29",132.1935,132.7512,129.0866,132.7113,1919100.0],["2026-01-30",131.3869,133.3785,130.5305,133.2889,1808000.0],["2026-02-02",132.074,135.0017,131.5662,134.8224,1487800.0],["2026-02-03",134.8225,137.2721,131.0085,131.5861,2462900.0],["2026-02-04",131.7554,134.3046,131.7554,132.4225,1958400.0],["2026-02-05",131.6359,132.8906,128.8078,129.0966,1480100.0],["2026-02-06",129.7737,130.879,128.0908,129.0368,1931000.0],["2026-02-09",127.2543,127.4634,125.1532,126.9655,2233500.0],["2026-02-10",127.7522,129.4351,126.7564,128.4592,2124500.0],["2026-02-11",127.4933,129.0169,126.607,128.3596,2062400.0],["2026-02-12",128.4592,128.4592,120.4828,124.3565,3440900.0],["2026-02-13",125.0735,127.2344,124.4959,125.2826,1527900.0],["2026-02-17",125.3424,125.3822,122.4744,123.3507,2110500.0],["2026-02-18",123.1217,126.4577,122.5342,126.4079,1370400.0],["2026-02-19",125.4818,125.8303,123.1416,125.8104,1892900.0],["2026-02-20",124.6752,125.2726,121.5483,122.3848,4242900.0],["2026-02-23",121.3193,123.7391,121.1699,123.6794,2359400.0],["2026-02-24",123.9881,125.3025,122.6138,123.8785,2729600.0],["2026-02-25",124.9839,125.0635,122.9225,124.1972,2469300.0],["2026-02-26",121.379,123.8885,114.0101,120.4629,6096600.0],["2026-02-27",119.1086,121.4687,118.551,120.8712,4333600.0],["2026-03-02",118.3518,118.8995,117.117,117.6746,3478000.0],["2026-03-03",116.1511,118.6007,114.5179,118.541,2770900.0],["2026-03-04",119.0787,120.6621,118.7501,120.0347,2806100.0],["2026-03-05",118.4016,119.7858,116.6091,117.6149,2657400.0],["2026-03-06",116.171,116.2805,114.4283,114.5876,2517300.0],["2026-03-09",113.4524,116.2208,112.845,116.151,3207800.0],["2026-03-10",115.0258,116.5494,113.9802,114.9461,2340100.0],["2026-03-11",115.0955,116.1809,113.6615,114.9362,1547500.0],["2026-03-12",113.0342,113.7113,110.4252,111.162,2202800.0],["2026-03-13",112.6956,113.1736,110.5546,111.0425,1720500.0],["2026-03-16",112.7056,113.5918,110.9629,111.3612,1462900.0],["2026-03-17",112.4666,114.4183,112.1778,112.2774,2284100.0],["2026-03-18",111.2318,111.9487,109.8675,111.0326,2404400.0],["2026-03-19",110.2061,112.118,110.0268,111.2815,2759000.0],["2026-03-20",111.1023,112.0583,109.7181,110.8334,4402500.0],["2026-03-23",112.9445,113.2234,111.0625,111.5504,1975900.0],["2026-03-24",110.1264,114.7569,109.5688,113.7213,2076900.0],["2026-03-25",115.4042,115.9121,111.2716,112.5064,1704500.0],["2026-03-26",113.3827,114.0399,112.7952,113.0043,2561800.0],["2026-03-27",113.0541,113.2632,109.4393,109.7779,1269900.0],["2026-03-30",111.0923,112.4964,110.6044,111.5405,1373500.0],["2026-03-31",112.3339,114.9788,111.6852,113.7612,2469400.0],["2026-04-01",113.7911,115.4978,113.6314,114.3201,1555300.0],["2026-04-02",113.6913,117.0948,112.7731,115.2583,1111900.0],["2026-04-06",114.919,115.4579,112.803,114.6195,1153700.0],["2026-04-07",113.7213,114.3301,112.6833,113.6614,1625000.0],["2026-04-08",115.7574,118.023,115.7574,116.6955,1384600.0],["2026-04-09",115.7474,116.0268,113.4218,115.1685,1218700.0],["2026-04-10",115.2284,116.6057,114.3101,114.8391,1033200.0],["2026-04-13",114.7193,117.5239,114.4499,117.2744,1795600.0],["2026-04-14",117.8134,121.3865,117.5539,120.1589,2676900.0],["2026-04-15",120.1689,121.5762,118.9213,119.5401,2035600.0],["2026-04-16",119.7996,120.8476,117.3942,118.023,1697800.0],["2026-04-17",119.2406,121.6959,118.6518,121.636,4012300.0],["2026-04-20",120.8376,121.0871,119.8794,120.7278,1252200.0],["2026-04-21",121.3167,124.6502,120.628,121.8556,1800100.0],["2026-04-22",122.6341,123.0633,120.109,120.2387,1800900.0],["2026-04-23",116.2763,116.5658,111.765,114.2003,2620100.0],["2026-04-24",114.3501,116.2863,113.9907,115.3282,1496100.0],["2026-04-27",114.9589,117.1048,114.9589,115.398,1467300.0],["2026-04-28",116.0069,116.4161,113.881,114.6495,2079000.0],["2026-04-29",113.9708,115.3082,110.0982,111.0863,2110100.0],["2026-04-30",111.5954,115.7574,111.1163,115.3282,2237000.0],["2026-05-01",115.9071,116.0568,113.6215,114.3001,1272500.0],["2026-05-04",113.2622,114.6495,111.6153,111.9646,1948800.0],["2026-05-05",115.1685,119.081,114.0606,117.3044,3008300.0],["2026-05-06",119.58,120.0491,117.0049,117.4641,2734600.0],["2026-05-07",117.3942,119.3504,117.2744,118.4222,2281400.0],["2026-05-08",117.8833,117.8833,113.0625,115.398,2688900.0],["2026-05-11",115.5877,115.6276,111.2161,111.246,2179600.0],["2026-05-12",111.7051,113.5216,110.8767,112.6833,1649600.0],["2026-05-13",112.6134,114.5098,111.7451,112.5236,2328800.0],["2026-05-14",112.6433,115.438,112.4836,113.0426,1503300.0],["2026-05-15",112.0844,112.8729,111.2261,111.4856,1413400.0],["2026-05-18",111.7251,113.3719,110.5973,111.8948,1684900.0],["2026-05-19",111.795,113.0825,109.9884,110.3577,3142700.0],["2026-05-20",110.9865,113.6115,108.142,113.5616,3018200.0],["2026-05-21",112.3739,114.6096,110.8468,114.5696,2416800.0],["2026-05-22",114.8092,116.1366,113.4618,114.7393,2036500.0],["2026-05-26",114.7593,115.5378,113.1224,114.8591,2839200.0],["2026-05-27",115.7773,118.1727,114.7992,115.6176,2939100.0],["2026-05-28",132.7447,139.0825,130.7984,135.1201,6511900.0],["2026-05-29",135.9884,137.4257,132.9842,135.2698,4986800.0],["2026-06-01",133.2437,136.7969,132.6249,135.7189,2677900.0],["2026-06-02",133.0241,136.1381,131.8763,134.7907,3021600.0],["2026-06-03",133.9623,138.7232,133.3934,137.1362,2928200.0],["2026-06-04",139.2322,140.8191,137.3059,138.1044,2126400.0],["2026-06-05",137.6852,138.7332,134.651,135.18,2201100.0],["2026-06-08",136.1481,136.4276,132.3654,132.4353,1745100.0],["2026-06-09",133.9923,137.3758,133.9923,135.2199,2308300.0],["2026-06-10",135.1301,135.6092,131.3174,131.3673,1991900.0],["2026-06-11",131.1976,131.4372,127.2253,129.3013,2016200.0],["2026-06-12",130.0798,130.1696,128.0537,129.5907,2288100.0],["2026-06-15",130.6687,131.9163,129.1616,130.3393,1530100.0],["2026-06-16",130.7285,131.7166,128.0437,128.0936,2354600.0],["2026-06-17",127.375,128.403,123.4625,124.0913,2470700.0],["2026-06-18",125.319,127.3151,124.9297,126.8161,4334300.0],["2026-06-22",126.4468,127.6545,125.3289,126.2472,2187100.0],["2026-06-23",127.0357,128.433,126.2671,126.4268,2117600.0],["2026-06-24",128.7523,132.4652,128.0038,131.3773,2538900.0],["2026-06-25",132.4452,138.3639,132.4452,135.2498,2026900.0],["2026-06-26",134.9105,137.236,134.7209,135.7489,3133300.0],["2026-06-29",137.1163,137.1163,132.3654,132.575,1921600.0],["2026-06-30",132.99,133.23,129.7,132.83,2023300.0],["2026-07-01",132.99,135.71,131.88,133.39,2575400.0],["2026-07-02",134.11,134.48,130.38,130.69,2194200.0],["2026-07-06",130.01,131.28,128.05,130.6,1999968.094446],["2026-07-07",131.82,132.79,129.9901,131.14,2456380.079433],["2026-07-08",129.09,129.59,127.46,129.07,2141130.637876],["2026-07-09",129.19,133.74,127.87,133.59,2373025.993251],["2026-07-10",133.78,136.3365,132.49,134.29,2175280.758956],["2026-07-13",133.04,134.99,132.7,134.04,1861358.036517],["2026-07-14",133.93,135.8,132.89,135.2,1683467.595492],["2026-07-15",136,136.91,133.8301,134.71,1908964.716697],["2026-07-16",134.69,136.26,133.725,136.1,1754971.287884],["2026-07-17",134.42,135.795,130.9396,131.46,4247280.21534],["2026-07-20",131.35,132.83,130.155,130.26,2470793.500047],["2026-07-21",126.39,134.785,125,132.86,2383918.633998],["2026-07-22",133.28,135.365,132.15,133.46,2662706.656816],["2026-07-23",139.26,141.95,137.52,139.74,2935837.049888],["2026-07-24",140.46,140.88,138.02,138.57,1516448.159471],["2026-07-27",137.59,139.06,136.14,137.89,1830477.713286],["2026-07-28",139.99,142.42,138.575,140.54,2276541.803461],["2026-07-29",139.2,142.01,139.2,140.3,1864797.955908],["2026-07-30",138.72,139.5,137.23,138.71,1955076.139384],["2026-07-31",138.47,139.5,135.78,138.37,1720551.600866],["2026-08-03",140.29,140.37,137.13,139.8,1795419.918729],["2026-08-04",140.11,141,136.66,139.2,1623681.228131],["2026-08-05",140.28,141.46,138.545,141.11,1265699.231008],["2026-08-06",141.58,141.795,139.29,141.34,1155704.978159],["2026-08-07",141.43,146.16,140.8505,145.97,1525210.951701],["2026-08-10",146.26,148.648,145.45,148.38,328463.705669],["2026-08-11",147.69,150.24,147.395,149.49,1199336.052234],["2026-08-12",148.94,149.33,147.33,148.24,1367503.074472],["2026-08-13",149,149.5801,146.76,149.29,1026674.284283],["2026-08-14",148.52,149.46,147.3,148.53,983112.000951]]}