{"t":"DB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-11-18",23.907,24.1586,23.2778,23.907,2056.0],["1996-11-19",24.0957,24.2215,23.7811,24.0957,7712.0],["1996-11-20",23.907,24.2215,23.907,23.907,29176.0],["1996-11-21",24.1586,24.1586,23.907,24.1586,5655.0],["1996-11-22",23.844,24.0957,23.844,23.844,900.0],["1996-11-25",23.907,24.0957,23.6553,23.907,5784.0],["1996-11-26",24.0328,24.0328,23.5295,24.0328,5527.0],["1996-11-27",23.5295,23.9699,23.5295,23.5295,2185.0],["1996-11-29",23.9699,24.1586,23.907,23.9699,5270.0],["1996-12-02",23.6553,23.907,23.5924,23.6553,28919.0],["1996-12-03",23.4666,23.6553,23.152,23.4666,39201.0],["1996-12-04",23.4666,23.5924,23.2778,23.4666,23649.0],["1996-12-05",23.9699,24.0328,23.6553,23.9699,3213.0],["1996-12-06",23.2778,23.844,23.2778,23.2778,10539.0],["1996-12-09",23.5924,23.5924,23.3407,23.5924,5912.0],["1996-12-10",23.4666,23.7811,23.4666,23.4666,7069.0],["1996-12-11",23.7811,23.7811,23.4037,23.7811,9254.0],["1996-12-12",23.5295,23.844,23.5295,23.5295,5270.0],["1996-12-13",23.5295,23.6553,23.2778,23.5295,11567.0],["1996-12-16",23.3407,23.6553,23.2778,23.3407,16451.0],["1996-12-17",23.2149,23.3407,22.9003,23.2149,9768.0],["1996-12-18",23.152,23.2778,22.9633,23.152,6555.0],["1996-12-19",23.152,23.4037,22.9003,23.152,2571.0],["1996-12-20",22.9633,23.152,22.9003,22.9633,5527.0],["1996-12-23",22.9004,23.2149,22.7116,22.9004,30589.0],["1996-12-24",22.7116,22.9633,22.7116,22.7116,2313.0],["1996-12-26",22.7745,23.0262,22.7116,22.7745,25577.0],["1996-12-27",22.9633,23.2149,22.9633,22.9633,5912.0],["1996-12-30",23.4037,23.4037,23.0891,23.4037,15166.0],["1996-12-31",23.2778,23.4037,23.2778,23.2778,1542.0],["1997-01-02",23.2778,23.4666,23.152,23.2778,4627.0],["1997-01-03",23.0891,23.4036,22.9633,23.0891,13238.0],["1997-01-06",23.2778,23.2778,22.7745,23.2778,3213.0],["1997-01-07",23.152,23.152,23.0262,23.152,2442.0],["1997-01-08",23.7811,23.7811,23.4666,23.7811,5398.0],["1997-01-09",24.2215,24.2844,23.7182,24.2215,6940.0],["1997-01-10",24.1586,24.2844,24.0328,24.1586,7197.0],["1997-01-13",24.1586,24.4732,24.1586,24.1586,31618.0],["1997-01-14",24.2844,24.2844,24.0328,24.2844,11567.0],["1997-01-15",24.0957,24.3473,24.0957,24.0957,3342.0],["1997-01-16",24.4732,24.7248,24.4732,24.4732,5912.0],["1997-01-17",24.9136,24.9136,24.6619,24.9136,11053.0],["1997-01-20",25.2281,25.291,24.8507,25.2281,45113.0],["1997-01-21",25.291,25.6056,24.7877,25.291,18636.0],["1997-01-22",25.6685,25.6685,25.3539,25.6685,12981.0],["1997-01-23",25.9202,25.9202,25.6685,25.9202,21978.0],["1997-01-24",25.8573,25.9831,25.8573,25.8573,4498.0],["1997-01-27",25.9202,26.3606,25.9202,25.9202,10796.0],["1997-01-28",25.6056,25.873,25.5427,25.6056,8354.0],["1997-01-29",25.1652,25.4169,25.1652,25.1652,6298.0],["1997-01-30",25.291,25.4169,25.0394,25.291,9125.0],["1997-01-31",25.2281,25.354,25.1023,25.2281,9768.0],["1997-02-03",25.7314,25.8573,25.6056,25.7314,31618.0],["1997-02-04",25.6056,25.7943,25.1652,25.6056,14266.0],["1997-02-05",25.7314,25.7943,25.4798,25.7314,10282.0],["1997-02-06",25.6685,25.6685,25.2281,25.6685,21464.0],["1997-02-07",25.4169,25.6056,25.1652,25.4169,28147.0],["1997-02-10",25.6685,25.7314,25.5427,25.6685,2185.0],["1997-02-11",25.354,25.6056,25.354,25.354,16966.0],["1997-02-12",25.1652,25.4169,25.1652,25.1652,5527.0],["1997-02-13",25.5427,25.6685,25.291,25.5427,5655.0],["1997-02-14",25.6685,26.046,25.6685,25.6685,16194.0],["1997-02-18",26.3606,26.3606,25.8573,26.3606,14909.0],["1997-02-19",26.1089,26.3606,25.7314,26.1089,21078.0],["1997-02-20",26.046,26.046,25.7314,26.046,2442.0],["1997-02-21",25.8573,25.9202,25.6685,25.8573,2828.0],["1997-02-24",25.7943,25.9831,25.6685,25.7943,57194.0],["1997-02-25",26.3606,26.4864,26.1089,26.3606,20950.0],["1997-02-26",26.2976,26.4864,26.1089,26.2976,6683.0],["1997-02-27",26.2976,26.4235,25.9831,26.2976,53853.0],["1997-02-28",26.1718,26.4235,25.9831,26.1718,4627.0],["1997-03-03",26.4235,26.4235,26.1718,26.4235,1285.0],["1997-03-04",26.5493,26.5493,26.1718,26.5493,23135.0],["1997-03-05",26.6751,26.9897,26.1718,26.6751,3599.0],["1997-03-06",26.9897,27.0526,26.738,26.9897,2699.0],["1997-03-07",26.9897,27.0526,26.801,26.9897,7840.0],["1997-03-10",27.5559,27.5559,27.3043,27.5559,6298.0],["1997-03-11",27.8076,27.9334,27.6817,27.8076,4884.0],["1997-03-12",27.4301,27.6817,27.4301,27.4301,2185.0],["1997-03-13",26.9897,27.3043,26.801,26.9897,8483.0],["1997-03-14",27.6817,27.8076,27.3043,27.6817,8997.0],["1997-03-17",27.493,27.6188,27.2413,27.493,45370.0],["1997-03-18",27.2413,27.4301,26.8639,27.2413,6169.0],["1997-03-19",27.1784,27.2413,26.9897,27.1784,9897.0],["1997-03-20",26.4235,26.5493,26.046,26.4235,11439.0],["1997-03-21",26.2976,26.5493,26.046,26.2976,27376.0],["1997-03-24",26.2976,26.5493,26.2976,26.2976,15680.0],["1997-03-25",27.3043,27.5559,27.1784,27.3043,9768.0],["1997-03-26",27.8076,27.9334,27.5559,27.8076,10282.0],["1997-03-27",27.8705,28.185,27.6188,27.8705,900.0],["1997-03-31",27.6188,27.8076,27.6188,27.6188,6812.0],["1997-04-01",26.9897,27.0605,26.9897,26.9897,4498.0],["1997-04-02",26.801,26.801,26.5493,26.801,9382.0],["1997-04-03",26.8639,26.8639,26.6122,26.8639,14009.0],["1997-04-04",26.738,26.738,26.4235,26.738,11953.0],["1997-04-07",26.9268,26.9897,26.5493,26.9268,20693.0],["1997-04-08",26.801,26.801,26.4235,26.801,14266.0],["1997-04-09",26.738,26.801,26.5493,26.738,6555.0],["1997-04-10",26.2976,26.2976,26.046,26.2976,7969.0],["1997-04-11",25.7314,26.046,25.7314,25.7314,3599.0],["1997-04-14",25.5427,25.6685,25.4798,25.5427,14781.0],["1997-04-15",25.6685,25.9202,25.6685,25.6685,15295.0],["1997-04-16",25.6685,25.6685,25.6685,25.6685,0.0],["1997-04-17",26.1089,26.2976,25.8573,26.1089,25448.0],["1997-04-18",26.2976,26.2976,25.9202,26.2976,1542.0],["1997-04-21",26.1089,26.2347,26.1089,26.1089,9640.0],["1997-04-22",26.3606,26.3606,26.046,26.3606,2185.0],["1997-04-23",26.4864,26.4864,26.2347,26.4864,5141.0],["1997-04-24",26.5493,26.5493,26.3606,26.5493,1928.0],["1997-04-25",26.1089,26.3606,26.046,26.1089,771.0],["1997-04-28",25.7943,25.9202,25.7943,25.7943,22107.0],["1997-04-29",26.4864,26.5493,25.8573,26.4864,11567.0],["1997-04-30",26.6122,26.6122,26.3606,26.6122,25063.0],["1997-05-01",26.6122,26.6751,26.1718,26.6122,4627.0],["1997-05-02",26.738,26.9897,26.3606,26.738,6940.0],["1997-05-05",27.3043,27.4301,26.9897,27.3043,32260.0],["1997-05-06",27.3043,27.3043,27.3043,27.3043,0.0],["1997-05-07",27.1784,27.1784,26.9268,27.1784,18636.0],["1997-05-08",26.9268,27.2413,26.8639,26.9268,3470.0],["1997-05-09",27.6817,27.6817,26.5493,27.6817,11953.0],["1997-05-12",28.3738,28.3738,28.1221,28.3738,514.0],["1997-05-13",28.4996,28.8771,28.4367,28.4996,17608.0],["1997-05-14",28.6883,28.94,28.5625,28.6883,14009.0],["1997-05-15",28.8142,29.0658,28.6254,28.8142,19150.0],["1997-05-16",28.4367,28.8142,28.3738,28.4367,16966.0],["1997-05-19",28.248,28.5625,28.248,28.248,78787.0],["1997-05-20",28.3109,28.4996,28.0592,28.3109,198959.0],["1997-05-21",29.4118,29.4433,29.0658,29.4118,21850.0],["1997-05-22",28.94,29.0658,28.6883,28.94,25063.0],["1997-05-23",29.5691,29.5691,29.1916,29.5691,19408.0],["1997-05-27",29.1916,29.4905,29.0658,29.1916,15423.0],["1997-05-28",28.7513,29.1916,28.5625,28.7513,31103.0],["1997-05-29",29.0029,29.1287,28.7513,29.0029,20564.0],["1997-05-30",28.0592,28.3109,28.0592,28.0592,19922.0],["1997-06-02",28.1221,28.3738,27.9334,28.1221,18636.0],["1997-06-03",28.8142,28.8142,28.3109,28.8142,15423.0],["1997-06-04",28.8142,29.0658,28.6883,28.8142,10796.0],["1997-06-05",29.1287,29.1287,28.8142,29.1287,7326.0],["1997-06-06",28.8771,29.5691,28.6883,28.8771,2571.0],["1997-06-09",29.1287,29.5691,29.1287,29.1287,16580.0],["1997-06-10",29.4433,29.695,29.2546,29.4433,71975.0],["1997-06-11",29.5062,29.5691,29.1916,29.5062,4498.0],["1997-06-12",29.1916,29.5062,29.1916,29.1916,16066.0],["1997-06-13",29.3804,29.5062,29.1287,29.3804,34702.0],["1997-06-16",29.0658,29.2546,28.8535,29.0658,23006.0],["1997-06-17",28.94,29.0029,28.6883,28.94,15937.0],["1997-06-18",28.6883,28.94,28.6883,28.6883,1414.0],["1997-06-19",28.8771,29.0029,28.6254,28.8771,2828.0],["1997-06-20",28.8771,28.8771,28.5625,28.8771,23392.0],["1997-06-23",28.6883,28.7513,28.4367,28.6883,3599.0],["1997-06-24",29.8208,29.8208,29.0029,29.8208,12724.0],["1997-06-25",30.2612,30.6386,29.8208,30.2612,16708.0],["1997-06-26",30.0095,30.0724,29.695,30.0095,25191.0],["1997-06-27",29.8208,29.8837,29.5691,29.8208,14524.0],["1997-06-30",29.1916,29.7579,29.1916,29.1916,25834.0],["1997-07-01",29.7815,30.0724,29.3175,29.7815,47169.0],["1997-07-02",30.1353,30.387,30.096,30.1353,50768.0],["1997-07-03",30.1983,30.387,30.0095,30.1983,3342.0],["1997-07-07",30.0724,30.2612,29.7579,30.0724,10668.0],["1997-07-08",29.5927,29.8208,29.5691,29.5927,4498.0],["1997-07-09",30.0724,30.0724,29.5691,30.0724,198959.0],["1997-07-10",29.5691,29.8208,29.4433,29.5691,4498.0],["1997-07-11",30.0724,30.387,30.0724,30.0724,9254.0],["1997-07-14",29.8208,30.1983,29.8208,29.8208,2056.0],["1997-07-15",29.8208,30.2612,29.8208,29.8208,15166.0],["1997-07-16",30.387,30.5757,30.1353,30.387,6812.0],["1997-07-17",30.1353,30.387,30.0724,30.1353,9125.0],["1997-07-18",30.2612,30.3241,30.0095,30.2612,15552.0],["1997-07-21",30.5757,30.5757,30.2612,30.5757,15809.0],["1997-07-22",33.7843,33.8472,32.2115,33.7843,46013.0],["1997-07-23",34.4764,35.1055,34.4764,34.4764,22878.0],["1997-07-24",33.7214,33.7214,33.3439,33.7214,7197.0],["1997-07-25",33.3439,33.7214,33.2181,33.3439,12210.0],["1997-07-28",32.8406,33.0923,32.7148,32.8406,3085.0],["1997-07-29",32.8406,33.0923,32.3373,32.8406,2185.0],["1997-07-30",34.3505,34.4763,33.4697,34.3505,9640.0],["1997-07-31",33.4068,34.6022,33.4068,33.4068,9768.0],["1997-08-01",32.4631,33.3439,32.4631,32.4631,2699.0],["1997-08-04",31.9598,32.4631,31.5823,31.9598,8226.0],["1997-08-05",31.4565,31.5823,31.079,31.4565,3085.0],["1997-08-06",31.7082,31.7082,31.2049,31.7082,10925.0],["1997-08-07",32.4631,32.4631,31.9598,32.4631,36373.0],["1997-08-08",31.9598,32.5889,31.9598,31.9598,7326.0],["1997-08-11",31.9598,32.3373,31.8969,31.9598,29304.0],["1997-08-12",32.589,32.589,32.0857,32.589,6940.0],["1997-08-13",32.3373,32.589,31.834,32.3373,6041.0],["1997-08-14",31.8969,31.8969,31.5194,31.8969,10925.0],["1997-08-15",31.834,31.834,31.4565,31.834,53853.0],["1997-08-18",30.7016,30.9532,30.4499,30.7016,46141.0],["1997-08-19",31.5823,31.5823,31.2678,31.5823,58608.0],["1997-08-20",31.7082,31.7711,31.3936,31.7082,5013.0],["1997-08-21",32.3373,32.4002,31.834,32.3373,8611.0],["1997-08-22",31.3307,31.3936,30.9532,31.3307,28404.0],["1997-08-25",30.9532,31.3936,30.8903,30.9532,8226.0],["1997-08-26",30.7016,31.0161,30.7016,30.7016,10411.0],["1997-08-27",30.7016,30.7016,30.387,30.7016,7969.0],["1997-08-28",30.0724,30.4499,29.7893,30.0724,7197.0],["1997-08-29",30.0724,30.0724,29.5691,30.0724,900.0],["1997-09-02",31.0161,31.0161,30.3241,31.0161,14652.0],["1997-09-03",30.8274,31.2049,30.7016,30.8274,48840.0],["1997-09-04",31.142,31.142,30.5757,31.142,46013.0],["1997-09-05",30.8274,31.7711,30.5757,30.8274,34188.0],["1997-09-08",30.8274,30.8274,30.5757,30.8274,1542.0],["1997-09-09",30.8903,30.9532,30.387,30.8903,8226.0],["1997-09-10",30.5757,30.5757,30.3241,30.5757,2056.0],["1997-09-11",29.5691,30.0724,29.5691,29.5691,3085.0],["1997-09-12",29.8208,29.8837,29.4433,29.8208,3342.0],["1997-09-15",30.1353,30.1353,29.5691,30.1353,5013.0],["1997-09-16",30.1353,30.1353,30.1353,30.1353,0.0],["1997-09-17",31.142,31.5823,30.7645,31.142,24806.0],["1997-09-18",31.3307,31.3307,31.0161,31.3307,386.0],["1997-09-19",31.2678,31.4565,30.9532,31.2678,5013.0],["1997-09-22",32.6519,32.6519,32.2115,32.6519,30075.0],["1997-09-23",32.3373,32.7148,31.9598,32.3373,112718.0],["1997-09-24",32.9664,33.1552,32.4631,32.9664,5398.0],["1997-09-25",33.4068,33.4697,33.0293,33.4068,6426.0],["1997-09-26",35.3571,35.3571,33.8472,35.3571,7069.0],["1997-09-29",35.1684,35.4829,34.6022,35.1684,2056.0],["1997-09-30",35.2942,35.6717,35.1055,35.2942,4627.0],["1997-10-01",36.4896,36.7412,36.1121,36.4896,5527.0],["1997-10-02",35.8604,36.1121,35.6088,35.8604,19022.0],["1997-10-03",36.175,36.175,35.6088,36.175,10925.0],["1997-10-06",36.7412,36.7412,36.3637,36.7412,2956.0],["1997-10-07",36.867,37.2445,36.8041,36.867,1928.0],["1997-10-08",36.867,37.1187,36.3637,36.867,5527.0],["1997-10-09",37.9995,37.9995,34.9797,37.9995,6555.0],["1997-10-10",35.6088,35.6088,35.2313,35.6088,2571.0],["1997-10-13",37.3703,37.3703,36.3637,37.3703,12339.0],["1997-10-14",37.1187,37.2445,36.7412,37.1187,45241.0],["1997-10-15",36.3637,36.3637,36.2379,36.3637,2313.0],["1997-10-16",36.3637,36.3637,35.7975,36.3637,6298.0],["1997-10-17",34.728,35.2313,34.3505,34.728,31103.0],["1997-10-20",34.6022,35.0268,34.6022,34.6022,34445.0],["1997-10-21",35.1055,35.6088,34.9167,35.1055,45884.0],["1997-10-22",34.6022,35.1684,34.6022,34.6022,3213.0],["1997-10-23",33.8472,33.8472,32.9664,33.8472,6812.0],["1997-10-24",33.7214,34.0989,33.7214,33.7214,2956.0],["1997-10-27",31.2049,33.0923,31.2049,31.2049,20436.0],["1997-10-28",31.2049,31.2049,31.2049,31.2049,0.0],["1997-10-29",33.7214,33.7214,32.4631,33.7214,13752.0],["1997-10-30",32.9664,32.9664,31.834,32.9664,5141.0],["1997-10-31",33.3439,33.5956,32.7148,33.3439,10025.0],["1997-11-03",33.4697,33.4697,32.9664,33.4697,23520.0],["1997-11-04",32.7148,33.0923,32.2115,32.7148,11696.0],["1997-11-05",32.7777,33.2181,32.7777,32.7777,8997.0],["1997-11-06",32.7148,33.0293,32.4631,32.7148,8226.0],["1997-11-07",32.3373,32.4002,31.834,32.3373,12467.0],["1997-11-10",32.7777,32.9035,32.2115,32.7777,4241.0],["1997-11-11",33.0923,33.1552,32.8406,33.0923,7840.0],["1997-11-12",32.2115,32.3373,31.834,32.2115,5527.0],["1997-11-13",31.4565,31.7082,31.0161,31.4565,23906.0],["1997-11-14",30.8274,31.6688,30.4499,30.8274,6812.0],["1997-11-17",31.5823,31.5823,30.9532,31.5823,5141.0],["1997-11-18",32.762,32.762,32.3373,32.762,5270.0],["1997-11-19",33.0923,33.0923,32.589,33.0923,4755.0],["1997-11-20",33.2181,33.3439,32.7777,33.2181,4498.0],["1997-11-21",33.3439,33.4068,32.9664,33.3439,4627.0],["1997-11-24",32.3373,32.589,31.9598,32.3373,19536.0],["1997-11-25",32.589,32.589,32.0857,32.589,4884.0],["1997-11-26",32.4631,32.4631,32.0542,32.4631,11567.0],["1997-11-28",32.589,32.7148,32.2115,32.589,5527.0],["1997-12-01",32.7777,32.9035,32.4002,32.7777,1542.0],["1997-12-02",32.4002,32.7777,32.4002,32.4002,2956.0],["1997-12-03",32.4002,32.6519,32.3373,32.4002,1414.0],["1997-12-04",32.8406,33.0923,32.7148,32.8406,2442.0],["1997-12-05",33.7214,33.7214,33.4697,33.7214,1028.0],["1997-12-08",34.6022,34.7909,34.2247,34.6022,2699.0],["1997-12-09",35.1684,35.2942,34.728,35.1684,42414.0],["1997-12-10",35.2942,35.5459,34.8538,35.2942,39072.0],["1997-12-11",33.9101,34.3505,33.9101,33.9101,6555.0],["1997-12-12",35.1055,35.6088,34.728,35.1055,1157.0],["1997-12-15",35.3571,35.3571,35.0268,35.3571,19150.0],["1997-12-16",35.2313,35.6088,34.8538,35.2313,6555.0],["1997-12-17",35.3571,35.7346,35.2313,35.3571,7712.0],["1997-12-18",35.9233,35.9863,35.5459,35.9233,22878.0],["1997-12-19",35.1055,35.2313,34.3505,35.1055,14909.0],["1997-12-22",35.2313,35.483,34.9797,35.2313,7326.0],["1997-12-23",34.4764,35.0426,34.4764,34.4764,8740.0],["1997-12-24",34.4764,34.8538,34.4764,34.4764,1928.0],["1997-12-26",34.6651,34.6651,34.4763,34.6651,3342.0],["1997-12-29",35.2313,35.6088,35.1684,35.2313,2699.0],["1997-12-30",35.6088,35.8604,35.1684,35.6088,1285.0],["1997-12-31",35.2942,35.5459,35.1684,35.2942,14909.0],["1998-01-02",35.6717,35.7346,35.2942,35.6717,7583.0],["1998-01-05",35.3571,35.6088,35.3571,35.3571,5141.0],["1998-01-06",34.9167,35.1684,34.6651,34.9167,11953.0],["1998-01-07",34.036,34.4134,33.7214,34.036,15937.0],["1998-01-08",32.0227,32.6519,32.0227,32.0227,6940.0],["1998-01-09",30.9532,32.3373,30.9532,30.9532,32132.0],["1998-01-12",30.1983,30.5757,29.7579,30.1983,40871.0],["1998-01-13",31.2049,31.3307,30.7016,31.2049,19150.0],["1998-01-14",31.2049,31.5194,30.7016,31.2049,53339.0],["1998-01-15",31.2049,31.3307,30.7016,31.2049,5398.0],["1998-01-16",31.3307,31.834,31.3307,31.3307,5912.0],["1998-01-20",30.5128,31.3307,30.5128,30.5128,11182.0],["1998-01-21",30.1983,30.8274,30.1983,30.1983,3856.0],["1998-01-22",30.6387,31.0161,30.6387,30.6387,4241.0],["1998-01-23",30.8274,30.8903,30.6386,30.8274,2956.0],["1998-01-26",31.079,31.079,30.5757,31.079,24934.0],["1998-01-27",31.2049,31.5823,30.5757,31.2049,32903.0],["1998-01-28",33.0293,33.2181,32.7148,33.0293,38172.0],["1998-01-29",33.6585,34.8538,33.0293,33.6585,15680.0],["1998-01-30",32.8406,33.0923,32.4631,32.8406,19022.0],["1998-02-02",33.0293,33.0293,32.589,33.0293,5912.0],["1998-02-03",32.9586,33.2181,32.5889,32.9586,11182.0],["1998-02-04",33.0293,33.3439,32.7148,33.0293,16580.0],["1998-02-05",33.3439,33.7843,33.0923,33.3439,12082.0],["1998-02-06",35.4829,36.2379,35.0426,35.4829,11053.0],["1998-02-09",33.8472,34.5393,33.8472,33.8472,7455.0],["1998-02-10",33.973,34.4764,33.8472,33.973,1928.0],["1998-02-11",34.1618,34.2247,33.8472,34.1618,5784.0],["1998-02-12",34.4764,34.6022,34.3505,34.4764,4113.0],["1998-02-13",34.6651,34.9167,34.4763,34.6651,5527.0],["1998-02-17",35.2942,35.2942,34.7909,35.2942,25577.0],["1998-02-18",34.9167,34.9167,34.5393,34.9167,10925.0],["1998-02-19",34.728,34.7909,34.2247,34.728,12210.0],["1998-02-20",34.6022,34.728,34.3505,34.6022,7455.0],["1998-02-23",34.4764,35.0426,34.4764,34.4764,7840.0],["1998-02-24",34.3505,34.3505,34.0989,34.3505,2828.0],["1998-02-25",34.8538,34.8538,34.3505,34.8538,2056.0],["1998-02-26",34.5393,34.7909,34.3505,34.5393,30204.0],["1998-02-27",34.2247,34.4763,33.8472,34.2247,20050.0],["1998-03-02",34.6022,34.9796,34.6022,34.6022,1414.0],["1998-03-03",35.1055,35.2313,34.8538,35.1055,5398.0],["1998-03-04",34.4134,34.4763,34.1618,34.4134,3213.0],["1998-03-05",33.0293,33.7214,33.0293,33.0293,12853.0],["1998-03-06",33.8472,34.1303,33.5326,33.8472,4113.0],["1998-03-09",34.2247,34.2247,34.0359,34.2247,9768.0],["1998-03-10",34.3505,34.6022,34.2876,34.3505,4241.0],["1998-03-11",35.2313,35.3571,34.9797,35.2313,96909.0],["1998-03-12",35.3571,35.6088,35.2313,35.3571,10154.0],["1998-03-13",36.4896,36.6783,36.2379,36.4896,3213.0],["1998-03-16",36.4896,36.867,36.2379,36.4896,30846.0],["1998-03-17",37.4333,37.4962,37.1187,37.4333,15809.0],["1998-03-18",36.4896,36.7412,36.2379,36.4896,12724.0],["1998-03-19",36.8041,37.1816,36.6783,36.8041,3727.0],["1998-03-20",37.1187,37.3703,36.9929,37.1187,13624.0],["1998-03-23",36.7412,37.1187,36.6154,36.7412,8611.0],["1998-03-24",37.0558,37.3704,36.8041,37.0558,24549.0],["1998-03-25",38.6522,38.7544,38.5657,38.6522,5527.0],["1998-03-26",37.9366,38.1253,37.4962,37.9366,4498.0],["1998-03-27",37.7478,38.2511,37.622,37.7478,8997.0],["1998-03-30",37.2445,37.3074,37.0558,37.2445,1414.0],["1998-03-31",38.1253,38.6286,37.622,38.1253,4884.0],["1998-04-01",38.1253,38.2511,37.9366,38.1253,49097.0],["1998-04-02",38.5028,38.9432,38.5028,38.5028,7455.0],["1998-04-03",39.1319,39.5723,39.0061,39.1319,3085.0],["1998-04-06",42.0888,42.0888,40.7677,42.0888,10796.0],["1998-04-07",41.208,41.9001,41.1451,41.208,11439.0],["1998-04-08",40.8306,41.0822,40.6418,40.8306,4884.0],["1998-04-09",41.3968,41.9001,41.3968,41.3968,643.0],["1998-04-13",41.7743,42.0259,41.271,41.7743,4370.0],["1998-04-14",42.4034,42.7809,42.1517,42.4034,181994.0],["1998-04-15",42.9067,43.0325,42.5292,42.9067,7583.0],["1998-04-16",41.7743,42.5292,41.6484,41.7743,20564.0],["1998-04-17",41.9001,42.2776,41.7743,41.9001,21207.0],["1998-04-20",42.9696,43.1583,42.718,42.9696,5270.0],["1998-04-21",43.4729,43.5358,42.7809,43.4729,5527.0],["1998-04-22",43.1584,43.1584,42.7809,43.1584,5527.0],["1998-04-23",41.7743,42.0259,41.7743,41.7743,42671.0],["1998-04-24",43.1584,43.1584,43.1584,43.1584,0.0],["1998-04-27",43.1584,43.1584,43.1584,43.1584,0.0],["1998-04-28",39.4465,39.824,39.0061,39.4465,5527.0],["1998-04-29",39.1948,39.5723,38.8173,39.1948,5527.0],["1998-04-30",40.1385,40.2014,39.2577,40.1385,5527.0],["1998-05-01",40.0127,40.4531,39.761,40.0127,5655.0],["1998-05-04",41.271,41.5226,40.8935,41.271,6555.0],["1998-05-05",40.8935,41.271,40.8935,40.8935,6555.0],["1998-05-06",42.718,42.718,42.2776,42.718,6555.0],["1998-05-07",43.0325,44.165,42.655,43.0325,6555.0],["1998-05-08",43.5358,43.7875,42.7809,43.5358,6555.0],["1998-05-11",44.4166,44.4166,43.6617,44.4166,6555.0],["1998-05-12",44.4166,44.7941,44.2908,44.4166,6683.0],["1998-05-13",45.4232,45.549,44.6683,45.4232,6683.0],["1998-05-14",44.7941,44.9199,44.5424,44.7941,6683.0],["1998-05-15",44.6683,45.2974,44.6683,44.6683,6683.0],["1998-05-18",43.6617,44.0391,42.9067,43.6617,6683.0],["1998-05-19",43.9133,44.2908,43.8504,43.9133,6683.0],["1998-05-20",44.9199,45.6749,44.9199,44.9199,6683.0],["1998-05-21",44.9199,45.9265,44.9199,44.9199,6812.0],["1998-05-22",45.9737,46.4298,45.6749,45.9737,6812.0],["1998-05-26",45.1716,45.9265,45.0457,45.1716,6812.0],["1998-05-27",43.2842,43.5358,42.9067,43.2842,6812.0],["1998-05-28",43.6617,43.9133,43.2842,43.6617,6812.0],["1998-05-29",43.4729,43.9762,43.1583,43.4729,6812.0],["1998-06-01",43.41,43.5358,43.0954,43.41,6812.0],["1998-06-02",43.2842,43.6616,43.1583,43.2842,7840.0],["1998-06-03",44.4166,44.4166,43.9133,44.4166,6426.0],["1998-06-04",43.9133,44.165,43.2842,43.9133,5655.0],["1998-06-05",43.7246,44.102,43.5358,43.7246,7069.0],["1998-06-08",44.2908,44.3537,43.7875,44.2908,3085.0],["1998-06-09",43.7875,43.9762,43.5358,43.7875,7840.0],["1998-06-10",43.1819,43.6617,42.8438,43.1819,2442.0],["1998-06-11",43.41,43.41,42.7494,43.41,5655.0],["1998-06-12",41.5226,41.9001,41.4597,41.5226,10411.0],["1998-06-15",40.2643,40.8935,40.2643,40.2643,4370.0],["1998-06-16",40.3902,40.7677,40.3902,40.3902,5784.0],["1998-06-17",41.5226,41.6484,41.1451,41.5226,8868.0],["1998-06-18",41.6484,42.0259,41.5226,41.6484,2442.0],["1998-06-19",41.0193,41.6484,41.0193,41.0193,40743.0],["1998-06-22",40.516,40.6418,39.8869,40.516,50125.0],["1998-06-23",41.1451,41.5226,41.1451,41.1451,28661.0],["1998-06-24",42.1517,42.1517,41.5226,42.1517,69276.0],["1998-06-25",42.8438,42.8438,42.2776,42.8438,76988.0],["1998-06-26",42.5921,42.5921,41.9001,42.5921,22621.0],["1998-06-29",42.9696,43.0954,42.5921,42.9696,64649.0],["1998-06-30",42.2776,42.655,42.0888,42.2776,19408.0],["1998-07-01",42.5292,42.9067,42.2776,42.5292,6041.0],["1998-07-02",42.5292,42.5292,41.8372,42.5292,8226.0],["1998-07-06",41.0193,41.3968,40.7676,41.0193,20436.0],["1998-07-07",41.1451,41.5226,40.7676,41.1451,7712.0],["1998-07-08",40.8935,41.271,40.516,40.8935,6940.0],["1998-07-09",41.0822,41.271,40.3902,41.0822,2828.0],["1998-07-10",40.7676,40.8935,40.3273,40.7676,5912.0],["1998-07-13",41.0193,41.0193,40.3902,41.0193,11696.0],["1998-07-14",42.7809,42.7809,42.1517,42.7809,4241.0],["1998-07-15",43.1584,43.7875,42.7809,43.1584,6426.0],["1998-07-16",43.2842,43.4729,42.8438,43.2842,6683.0],["1998-07-17",43.9133,44.5424,43.7875,43.9133,13752.0],["1998-07-20",44.9199,45.0457,44.4795,44.9199,24292.0],["1998-07-21",45.2974,45.6749,44.857,45.2974,33674.0],["1998-07-22",43.7246,44.2908,43.4729,43.7246,15295.0],["1998-07-23",42.9067,43.5358,42.9067,42.9067,18636.0],["1998-07-24",43.5358,43.7875,43.1583,43.5358,7455.0],["1998-07-27",41.6484,42.4663,41.0822,41.6484,127756.0],["1998-07-28",40.4531,41.271,40.4531,40.4531,12596.0],["1998-07-29",40.2643,40.3902,40.0127,40.2643,53596.0],["1998-07-30",40.1385,40.516,39.8869,40.1385,16066.0],["1998-07-31",39.6352,40.3744,39.3836,39.6352,10282.0],["1998-08-03",38.3769,39.0061,38.3769,38.3769,12724.0],["1998-08-04",38.1253,39.3836,38.1253,38.1253,5527.0],["1998-08-05",37.9995,38.377,37.7478,37.9995,21850.0],["1998-08-06",38.2511,38.377,37.7478,38.2511,5013.0],["1998-08-07",38.7544,38.7544,38.2511,38.7544,54238.0],["1998-08-10",37.8107,37.8107,37.1816,37.8107,59508.0],["1998-08-11",35.8604,36.0492,35.2313,35.8604,30975.0],["1998-08-12",36.5525,36.7412,36.175,36.5525,87013.0],["1998-08-13",36.4896,36.9929,35.9863,36.4896,10154.0],["1998-08-14",38.1882,38.5028,37.6849,38.1882,9768.0],["1998-08-17",39.1319,39.1319,37.7478,39.1319,6041.0],["1998-08-18",39.1319,39.6352,39.0061,39.1319,19922.0],["1998-08-19",38.5028,38.6286,37.7478,38.5028,9640.0],["1998-08-20",36.867,37.2445,36.4896,36.867,3727.0],["1998-08-21",34.4764,35.1055,34.2247,34.4764,20050.0],["1998-08-24",35.2313,35.4201,34.4134,35.2313,10411.0],["1998-08-25",36.3008,36.3637,35.7346,36.3008,7326.0],["1998-08-26",34.4764,34.4764,33.7843,34.4764,58608.0],["1998-08-27",31.834,32.9664,30.6387,31.834,26091.0],["1998-08-28",31.3307,32.2115,30.1668,31.3307,26219.0],["1998-08-31",30.7016,31.6453,30.7016,30.7016,79815.0],["1998-09-01",32.589,33.2181,31.2049,32.589,21335.0],["1998-09-02",32.7777,32.9664,32.0856,32.7777,32903.0],["1998-09-03",31.7082,31.834,31.7082,31.7082,26991.0],["1998-09-04",30.9532,31.4565,30.7016,30.9532,149991.0],["1998-09-08",33.4697,33.5956,32.9664,33.4697,7712.0],["1998-09-09",31.5823,32.0857,31.3307,31.5823,23392.0],["1998-09-10",30.7645,30.7645,29.9466,30.7645,21464.0],["1998-09-11",29.8208,30.3241,29.3804,29.8208,11310.0],["1998-09-14",31.079,31.079,30.2612,31.079,24292.0],["1998-09-15",30.5757,31.079,30.5757,30.5757,19793.0],["1998-09-16",30.5757,30.9532,30.1983,30.5757,5398.0],["1998-09-17",29.9466,30.2612,29.695,29.9466,29176.0],["1998-09-18",29.632,30.1983,29.4433,29.632,15552.0],["1998-09-21",28.94,29.0501,27.6817,28.94,79687.0],["1998-09-22",29.1916,29.9466,29.1916,29.1916,18636.0],["1998-09-23",30.9532,31.7082,30.0724,30.9532,21078.0],["1998-09-24",28.185,30.1983,27.6188,28.185,12210.0],["1998-09-25",28.4367,28.4367,27.4301,28.4367,19279.0],["1998-09-28",28.5625,28.5625,27.8076,28.5625,9640.0],["1998-09-29",27.4301,27.8076,27.1784,27.4301,31618.0],["1998-09-30",26.1718,26.5493,25.4169,26.1718,16966.0],["1998-10-01",24.9136,25.1652,23.907,24.9136,9768.0],["1998-10-02",25.9202,25.9202,25.0394,25.9202,22235.0],["1998-10-05",25.6685,26.2976,24.9136,25.6685,97680.0],["1998-10-06",27.4301,27.4301,26.4235,27.4301,20307.0],["1998-10-07",26.1718,26.9268,26.1718,26.1718,12596.0],["1998-10-08",25.1652,26.5493,25.1652,25.1652,15166.0],["1998-10-09",24.6619,25.6685,24.6619,24.6619,7069.0],["1998-10-12",27.5559,28.0592,26.6751,27.5559,70433.0],["1998-10-13",27.8705,28.3109,27.5559,27.8705,13752.0],["1998-10-14",28.248,28.94,27.9334,28.248,21721.0],["1998-10-15",31.2049,31.2049,28.6883,31.2049,18251.0],["1998-10-16",30.4499,31.079,29.695,30.4499,16451.0],["1998-10-19",29.7579,30.2612,29.3804,29.7579,8483.0],["1998-10-20",31.4723,31.7082,31.2049,31.4723,32003.0],["1998-10-21",32.2115,32.2744,31.7082,32.2115,796223.0],["1998-10-22",30.7016,31.4565,30.7016,30.7016,6298.0],["1998-10-23",30.9532,30.9532,30.0724,30.9532,40614.0],["1998-10-26",30.5128,30.9532,30.4499,30.5128,32774.0],["1998-10-27",30.8274,31.3307,30.8274,30.8274,3599.0],["1998-10-28",31.079,31.079,30.3241,31.079,4113.0],["1998-10-29",31.0161,31.834,31.0161,31.0161,28276.0],["1998-10-30",31.5823,31.834,31.2678,31.5823,6298.0],["1998-11-02",31.9598,32.0856,31.4565,31.9598,141893.0],["1998-11-03",31.079,31.5823,30.7016,31.079,33160.0],["1998-11-04",31.9598,32.2115,31.079,31.9598,18636.0],["1998-11-05",32.2115,32.2115,31.5823,32.2115,8868.0],["1998-11-06",32.2115,32.7148,31.7082,32.2115,82771.0],["1998-11-09",30.9532,31.4565,30.8274,30.9532,6683.0],["1998-11-10",30.9532,30.9532,30.387,30.9532,15038.0],["1998-11-11",30.1983,30.7016,30.0724,30.1983,27762.0],["1998-11-12",29.695,30.1983,29.5691,29.695,11824.0],["1998-11-13",29.695,29.695,28.94,29.695,29690.0],["1998-11-16",30.5757,30.5757,30.0724,30.5757,7069.0],["1998-11-17",31.0161,31.2049,30.5757,31.0161,49354.0],["1998-11-18",30.5757,31.079,30.0724,30.5757,5398.0],["1998-11-19",30.7016,31.3307,30.7016,30.7016,17094.0],["1998-11-20",32.4002,32.6519,31.7082,32.4002,412828.0],["1998-11-23",32.589,33.973,32.0857,32.589,60793.0],["1998-11-24",31.2049,31.9598,30.5757,31.2049,29047.0],["1998-11-25",31.834,31.834,31.3307,31.834,27119.0],["1998-11-27",31.5823,31.6453,30.9532,31.5823,25448.0],["1998-11-30",31.3307,31.7082,30.8274,31.3307,39458.0],["1998-12-01",30.3241,30.4499,29.695,30.3241,18251.0],["1998-12-02",28.4367,29.3175,28.4367,28.4367,18765.0],["1998-12-03",30.0724,30.2218,29.4433,30.0724,17994.0],["1998-12-04",30.1983,30.1983,29.4433,30.1983,7455.0],["1998-12-07",29.9466,29.9466,29.3175,29.9466,5270.0],["1998-12-08",29.0029,29.695,29.0029,29.0029,7969.0],["1998-12-09",28.6883,29.3175,28.5625,28.6883,10411.0],["1998-12-10",28.6254,29.4433,28.4367,28.6254,20950.0],["1998-12-11",27.9334,28.3109,27.6817,27.9334,12853.0],["1998-12-14",28.3109,28.4996,27.493,28.3109,34574.0],["1998-12-15",29.9466,30.4499,27.4301,29.9466,48583.0],["1998-12-16",29.1916,29.5691,28.6883,29.1916,65549.0],["1998-12-17",29.1287,29.1917,28.6883,29.1287,64006.0],["1998-12-18",28.6883,28.8142,27.9334,28.6883,30718.0],["1998-12-21",29.0658,29.5691,28.6883,29.0658,14009.0],["1998-12-22",28.6883,29.3175,28.185,28.6883,42414.0],["1998-12-23",29.4433,29.4433,28.6883,29.4433,21850.0],["1998-12-24",29.1916,29.3175,28.6883,29.1916,157445.0],["1998-12-28",29.695,29.695,29.1916,29.695,59636.0],["1998-12-29",29.1916,29.6949,29.1916,29.1916,16837.0],["1998-12-30",29.3175,29.6949,29.1287,29.3175,48198.0],["1998-12-31",29.0658,30.1983,28.8142,29.0658,13624.0],["1999-01-04",31.5194,33.5956,30.7016,31.5194,91254.0],["1999-01-05",32.2115,32.4631,31.7082,32.2115,93825.0],["1999-01-06",33.5327,33.8472,30.4971,33.5327,91125.0],["1999-01-07",32.4631,33.0293,32.0856,32.4631,44342.0],["1999-01-08",33.4697,33.973,32.8406,33.4697,32260.0],["1999-01-11",32.4631,32.7777,31.7711,32.4631,22364.0],["1999-01-12",31.4565,31.9598,30.9532,31.4565,12853.0],["1999-01-13",29.5691,30.1983,28.5625,29.5691,17865.0],["1999-01-14",27.4301,29.1917,26.6751,27.4301,39843.0],["1999-01-15",28.5625,28.94,27.8076,28.5625,17865.0],["1999-01-19",29.5691,29.9466,28.94,29.5691,75702.0],["1999-01-20",29.0658,30.0724,28.8142,29.0658,10796.0],["1999-01-21",29.0658,29.0658,28.0592,29.0658,25191.0],["1999-01-22",27.9334,27.9334,26.9268,27.9334,7840.0],["1999-01-25",27.0526,27.5559,27.0526,27.0526,105135.0],["1999-01-26",27.0526,27.3043,26.4235,27.0526,28147.0],["1999-01-27",26.6751,27.3043,26.046,26.6751,49868.0],["1999-01-28",27.2413,27.8076,27.0526,27.2413,76216.0],["1999-01-29",28.5625,28.8142,28.185,28.5625,48712.0],["1999-02-01",28.8142,29.4433,28.5625,28.8142,23649.0],["1999-02-02",28.0592,28.4367,27.8076,28.0592,10668.0],["1999-02-03",27.6817,27.8705,27.3043,27.6817,68505.0],["1999-02-04",27.6817,27.9334,27.3043,27.6817,16066.0],["1999-02-05",27.9334,28.185,27.3043,27.9334,11439.0],["1999-02-08",28.0592,28.3345,27.4301,28.0592,9254.0],["1999-02-09",27.4301,27.9334,27.0526,27.4301,6041.0],["1999-02-10",27.2413,27.6817,27.0526,27.2413,10539.0],["1999-02-11",26.9268,27.4301,26.801,26.9268,7326.0],["1999-02-12",26.6751,27.1784,26.1718,26.6751,7197.0],["1999-02-16",27.6817,28.0592,26.5493,27.6817,149862.0],["1999-02-17",26.9268,27.5559,26.6751,26.9268,28147.0],["1999-02-18",27.5559,27.6817,26.9268,27.5559,30589.0],["1999-02-19",26.5493,26.9268,26.1718,26.5493,24034.0],["1999-02-22",26.2347,26.5493,25.6685,26.2347,25705.0],["1999-02-23",25.9202,26.4235,25.9202,25.9202,24934.0],["1999-02-24",27.0526,27.5559,26.6751,27.0526,47298.0],["1999-02-25",26.9268,27.0526,26.4235,26.9268,22364.0],["1999-02-26",26.4235,26.6751,25.9202,26.4235,9897.0],["1999-03-01",24.9136,25.9202,24.9136,24.9136,7583.0],["1999-03-02",25.6056,25.7943,24.9136,25.6056,10282.0],["1999-03-03",25.291,25.4798,24.7877,25.291,7712.0],["1999-03-04",25.4169,25.6685,24.9136,25.4169,17737.0],["1999-03-05",26.4235,26.5493,26.1089,26.4235,17608.0],["1999-03-08",25.6685,26.6122,25.6685,25.6685,42542.0],["1999-03-09",25.7314,25.7314,25.1652,25.7314,48198.0],["1999-03-10",26.4864,26.5493,26.1718,26.4864,63107.0],["1999-03-11",29.0658,29.4433,26.5493,29.0658,53082.0],["1999-03-12",28.4367,28.7513,28.185,28.4367,32517.0],["1999-03-15",28.6883,28.6883,27.9334,28.6883,18122.0],["1999-03-16",28.8771,29.0658,28.5625,28.8771,11439.0],["1999-03-17",29.0658,29.0658,28.4367,29.0658,11053.0],["1999-03-18",28.3109,28.3109,27.6817,28.3109,24806.0],["1999-03-19",28.94,28.94,28.5625,28.94,8483.0],["1999-03-22",28.4367,28.5625,28.185,28.4367,6683.0],["1999-03-23",27.3043,28.4367,26.801,27.3043,10411.0],["1999-03-24",26.9268,32.5889,26.6751,26.9268,19793.0],["1999-03-25",27.1784,27.5559,27.0526,27.1784,44599.0],["1999-03-26",26.4864,26.9897,26.2977,26.4864,17737.0],["1999-03-29",26.9897,27.1155,26.4235,26.9897,40100.0],["1999-03-30",26.4235,26.6751,26.046,26.4235,30204.0],["1999-03-31",25.6685,26.1718,25.291,25.6685,21078.0],["1999-04-01",26.1089,26.4235,25.8573,26.1089,54495.0],["1999-04-05",26.3606,26.4235,25.9202,26.3606,31232.0],["1999-04-06",26.1718,27.0526,26.1089,26.1718,99223.0],["1999-04-07",26.2976,27.0526,26.1718,26.2976,21592.0],["1999-04-08",26.6751,26.9268,26.1718,26.6751,10925.0],["1999-04-09",27.0526,27.4301,26.738,27.0526,99608.0],["1999-04-12",26.9268,27.0526,26.2976,26.9268,22492.0],["1999-04-13",26.4235,38.2511,26.046,26.4235,13881.0],["1999-04-14",25.9202,26.4235,25.9202,25.9202,21850.0],["1999-04-15",25.6685,26.046,25.5427,25.6685,21721.0],["1999-04-16",25.6685,25.9202,25.3539,25.6685,26991.0],["1999-04-19",25.1023,25.7314,25.1023,25.1023,51539.0],["1999-04-20",24.6619,25.0394,22.5229,24.6619,43314.0],["1999-04-21",25.9202,26.046,25.354,25.9202,38687.0],["1999-04-22",27.3672,27.8076,26.9268,27.3672,28019.0],["1999-04-23",27.7446,28.185,27.6188,27.7446,47555.0],["1999-04-26",27.7446,27.9334,27.1784,27.7446,20050.0],["1999-04-27",29.0029,29.0658,28.6883,29.0029,13367.0],["1999-04-28",29.0658,29.2546,28.6883,29.0658,13238.0],["1999-04-29",28.94,29.5062,28.6254,28.94,12210.0],["1999-04-30",28.94,28.94,28.94,28.94,0.0],["1999-05-03",29.3175,29.6949,29.1916,29.3175,10154.0],["1999-05-04",30.1353,30.387,29.9466,30.1353,6426.0],["1999-05-05",29.695,29.695,29.0658,29.695,13752.0],["1999-05-06",29.695,29.9466,29.3804,29.695,11567.0],["1999-05-07",29.8837,30.1353,29.5691,29.8837,8226.0],["1999-05-10",29.8208,30.1983,29.3804,29.8208,41129.0],["1999-05-11",30.2926,30.4499,29.9466,30.2926,112204.0],["1999-05-12",29.3175,29.4433,28.8771,29.3175,17223.0],["1999-05-13",29.4433,29.4433,28.8142,29.4433,31746.0],["1999-05-14",28.7513,29.5691,28.185,28.7513,25063.0],["1999-05-17",28.4367,28.5782,27.8076,28.4367,15295.0],["1999-05-18",28.185,28.4367,27.9334,28.185,15166.0],["1999-05-19",29.3175,29.4433,28.6883,29.3175,28276.0],["1999-05-20",29.3175,29.5062,29.0658,29.3175,12724.0],["1999-05-21",28.3109,28.6883,28.185,28.3109,31618.0],["1999-05-24",28.0592,28.6883,28.0592,28.0592,8868.0],["1999-05-25",27.9334,28.4367,27.9334,27.9334,5655.0],["1999-05-26",27.7446,27.8076,27.1155,27.7446,20179.0],["1999-05-27",26.4235,26.9897,26.1718,26.4235,8997.0],["1999-05-28",26.2976,26.2976,25.9202,26.2976,5013.0],["1999-06-01",27.0526,27.2413,26.5493,27.0526,40743.0],["1999-06-02",27.1155,27.3043,26.8639,27.1155,40229.0],["1999-06-03",27.4301,27.6188,26.9268,27.4301,21978.0],["1999-06-04",27.8076,27.8705,27.0526,27.8076,75188.0],["1999-06-07",27.1784,28.185,27.1784,27.1784,15680.0],["1999-06-08",27.8705,28.185,27.6188,27.8705,118245.0],["1999-06-09",28.248,28.4367,27.9334,28.248,17608.0],["1999-06-10",27.7446,27.8705,27.493,27.7446,11696.0],["1999-06-11",28.248,28.248,27.6188,28.248,26862.0],["1999-06-14",27.9334,27.9963,27.6188,27.9334,6169.0],["1999-06-15",27.8705,27.9963,27.5559,27.8705,4241.0],["1999-06-16",27.8076,28.1221,27.5559,27.8076,46141.0],["1999-06-17",28.3738,28.3738,27.6817,28.3738,6298.0],["1999-06-18",28.94,29.0658,28.6254,28.94,23392.0],["1999-06-21",29.5691,29.9466,29.5062,29.5691,27248.0],["1999-06-22",29.8837,29.9466,29.5691,29.8837,38044.0],["1999-06-23",29.4433,29.5062,28.94,29.4433,37787.0],["1999-06-24",29.632,29.632,29.1287,29.632,21078.0],["1999-06-25",29.7579,29.9466,29.3175,29.7579,16066.0],["1999-06-28",29.632,29.9466,29.5062,29.632,14781.0],["1999-06-29",30.5757,30.6386,29.1916,30.5757,29047.0],["1999-06-30",31.079,31.2049,30.4499,31.079,59251.0],["1999-07-01",31.3307,31.7082,31.2049,31.3307,8611.0],["1999-07-02",31.4565,31.834,31.3307,31.4565,32903.0],["1999-07-06",31.9598,32.0856,31.4565,31.9598,10411.0],["1999-07-07",31.6452,31.7082,31.2678,31.6452,27890.0],["1999-07-08",31.6452,31.6452,31.6452,31.6452,0.0],["1999-07-09",34.036,34.3505,33.9101,34.036,11182.0],["1999-07-12",33.7843,34.0753,33.4697,33.7843,75060.0],["1999-07-13",33.0293,34.1618,32.4631,33.0293,29561.0],["1999-07-14",33.1552,33.4697,31.9598,33.1552,11953.0],["1999-07-15",33.4068,33.5956,32.7777,33.4068,28276.0],["1999-07-16",32.7777,32.8406,32.4631,32.7777,20436.0],["1999-07-19",33.5956,33.5956,32.7148,33.5956,18122.0],["1999-07-20",32.9035,33.3439,32.7148,32.9035,31489.0],["1999-07-21",32.7148,32.9664,32.3373,32.7148,19279.0],["1999-07-22",32.6519,32.6519,32.0857,32.6519,172611.0],["1999-07-23",32.589,32.7148,32.2115,32.589,22107.0],["1999-07-26",32.0857,32.526,32.0227,32.0857,17223.0],["1999-07-27",32.2115,32.7777,32.0856,32.2115,12467.0],["1999-07-28",32.9664,33.1552,32.589,32.9664,36502.0],["1999-07-29",31.9598,32.4631,31.7082,31.9598,96524.0],["1999-07-30",31.9598,32.2115,31.834,31.9598,19279.0],["1999-08-02",31.3307,31.5194,30.9532,31.3307,49097.0],["1999-08-03",31.8969,31.8969,31.4565,31.8969,55652.0],["1999-08-04",33.281,33.281,32.6519,33.281,32260.0],["1999-08-05",32.589,32.6519,31.9598,32.589,53724.0],["1999-08-06",32.4002,33.0923,32.0857,32.4002,12724.0],["1999-08-09",32.8406,33.2181,32.7148,32.8406,19793.0],["1999-08-10",32.0857,32.526,31.9598,32.0857,10025.0],["1999-08-11",31.834,32.2115,31.7082,31.834,45370.0],["1999-08-12",32.9035,33.0923,32.6519,32.9035,17223.0],["1999-08-13",33.8472,34.0989,33.5956,33.8472,34959.0],["1999-08-16",34.3505,34.728,33.8472,34.3505,54110.0],["1999-08-17",33.7843,34.0989,33.5327,33.7843,42542.0],["1999-08-18",33.3439,33.7843,33.281,33.3439,55395.0],["1999-08-19",33.3439,33.5956,33.0923,33.3439,8226.0],["1999-08-20",34.4764,34.4764,33.5956,34.4764,10925.0],["1999-08-23",35.42,35.7346,35.3571,35.42,51796.0],["1999-08-24",35.4829,35.7346,34.9796,35.4829,117859.0],["1999-08-25",34.9797,35.2313,34.728,34.9797,77373.0],["1999-08-26",34.8538,34.9167,34.2247,34.8538,40614.0],["1999-08-27",35.1684,35.2942,34.9167,35.1684,10925.0],["1999-08-30",34.728,34.7909,34.3505,34.728,17480.0],["1999-08-31",34.0989,34.728,33.973,34.0989,6940.0],["1999-09-01",34.4764,34.9797,34.2247,34.4764,4113.0],["1999-09-02",34.036,34.4763,33.8472,34.036,9254.0],["1999-09-03",34.4134,34.8538,34.2247,34.4134,8611.0],["1999-09-07",34.6651,35.1055,34.6022,34.6651,10025.0],["1999-09-08",34.6651,34.9167,34.1618,34.6651,6940.0],["1999-09-09",34.1618,34.6022,34.1618,34.1618,4498.0],["1999-09-10",34.0989,34.728,34.036,34.0989,3727.0],["1999-09-13",34.2247,34.2876,33.6585,34.2247,63878.0],["1999-09-14",34.0989,34.0989,33.5956,34.0989,12596.0],["1999-09-15",33.8472,33.8472,33.2181,33.8472,16708.0],["1999-09-16",33.7843,33.7843,33.4068,33.7843,7326.0],["1999-09-17",33.1552,33.6585,32.9664,33.1552,49611.0],["1999-09-20",32.9035,33.0923,32.4631,32.9035,15038.0],["1999-09-21",32.9664,33.3439,32.8406,32.9664,8868.0],["1999-09-22",33.2181,33.2181,32.7148,33.2181,6940.0],["1999-09-23",32.589,32.589,32.3373,32.589,3984.0],["1999-09-24",32.4317,32.6519,32.1486,32.4317,33803.0],["1999-09-27",32.2115,32.5889,31.9598,32.2115,16966.0],["1999-09-28",32.9035,33.0923,32.526,32.9035,7197.0],["1999-09-29",33.4697,33.5956,32.7777,33.4697,7326.0],["1999-09-30",33.5956,33.8472,33.3439,33.5956,3856.0],["1999-10-01",34.0989,34.0989,33.5327,34.0989,7455.0],["1999-10-04",34.9167,35.2313,34.2247,34.9167,68248.0],["1999-10-05",35.7346,35.7975,35.1055,35.7346,8226.0],["1999-10-06",35.6088,36.0492,35.4829,35.6088,21978.0],["1999-10-07",35.6717,35.9863,35.483,35.6717,13367.0],["1999-10-08",34.9797,35.6088,34.9797,34.9797,45627.0],["1999-10-11",35.2942,35.5459,35.1684,35.2942,5270.0],["1999-10-12",35.2313,35.483,35.1055,35.2313,13367.0],["1999-10-13",35.0426,35.2313,34.728,35.0426,90483.0],["1999-10-14",35.3571,35.42,34.9167,35.3571,100636.0],["1999-10-15",34.8538,34.9796,34.4763,34.8538,7455.0],["1999-10-18",34.7909,35.0426,34.4763,34.7909,8740.0],["1999-10-19",35.7346,36.0492,35.2313,35.7346,9640.0],["1999-10-20",35.7346,35.7975,35.3571,35.7346,25448.0],["1999-10-21",35.7975,36.1121,35.483,35.7975,6426.0],["1999-10-22",36.2379,36.2379,36.1121,36.2379,3213.0],["1999-10-25",36.7412,36.8041,36.2065,36.7412,61179.0],["1999-10-26",35.6088,35.7346,35.2313,35.6088,51668.0],["1999-10-27",34.5393,34.728,34.2247,34.5393,27376.0],["1999-10-28",35.1055,35.42,34.2247,35.1055,83542.0],["1999-10-29",36.2379,36.3637,35.8604,36.2379,13881.0],["1999-11-01",36.0492,36.2379,35.8604,36.0492,33288.0],["1999-11-02",36.2379,36.4896,35.7346,36.2379,485188.0],["1999-11-03",36.3637,36.7412,36.2379,36.3637,24806.0],["1999-11-04",36.3008,37.0558,36.1121,36.3008,24034.0],["1999-11-05",36.3637,36.7412,36.3008,36.3637,60408.0],["1999-11-08",35.9863,36.6783,35.7975,35.9863,16837.0],["1999-11-09",36.2379,36.7412,36.1121,36.2379,23263.0],["1999-11-10",36.7412,36.9929,36.6154,36.7412,22621.0],["1999-11-11",37.2445,37.4333,36.867,37.2445,3984.0],["1999-11-12",36.8041,37.1187,36.4896,36.8041,9511.0],["1999-11-15",36.3008,36.8041,35.9863,36.3008,77887.0],["1999-11-16",36.4267,36.9929,36.2379,36.4267,32774.0],["1999-11-17",36.8041,37.1816,36.4266,36.8041,331985.0],["1999-11-18",36.175,36.4896,35.7346,36.175,24420.0],["1999-11-19",35.8604,36.2379,35.483,35.8604,13495.0],["1999-11-22",34.3505,34.728,34.2247,34.3505,31232.0],["1999-11-23",35.1684,35.4829,34.9167,35.1684,9511.0],["1999-11-24",35.2313,36.7412,34.3505,35.2313,22621.0],["1999-11-26",33.7843,34.036,33.4068,33.7843,3599.0],["1999-11-29",33.2181,33.281,32.8406,33.2181,12724.0],["1999-11-30",33.0293,33.0923,32.7777,33.0293,37787.0],["1999-12-01",33.4068,36.6783,33.2181,33.4068,7969.0],["1999-12-02",33.9101,34.0989,33.5956,33.9101,18508.0],["1999-12-03",35.0426,35.7975,34.4134,35.0426,14909.0],["1999-12-06",35.4829,35.7346,35.2313,35.4829,78144.0],["1999-12-07",35.4829,35.9863,34.9796,35.4829,62335.0],["1999-12-08",35.5459,35.5459,34.8538,35.5459,8997.0],["1999-12-09",35.2313,35.483,34.9167,35.2313,12596.0],["1999-12-10",35.6088,35.9863,35.3571,35.6088,15680.0],["1999-12-13",36.1121,36.3637,35.7346,36.1121,7326.0],["1999-12-14",35.9863,36.175,35.7346,35.9863,11567.0],["1999-12-15",35.4829,35.5459,35.2313,35.4829,15937.0],["1999-12-16",35.9863,36.6154,35.6088,35.9863,16837.0],["1999-12-17",35.7346,35.9233,35.483,35.7346,5784.0],["1999-12-20",35.1684,35.42,34.8538,35.1684,15295.0],["1999-12-21",35.2313,35.6088,34.6022,35.2313,3727.0],["1999-12-22",35.8604,36.1121,35.483,35.8604,17480.0],["1999-12-23",41.6484,41.9001,39.1319,41.6484,74803.0],["1999-12-27",44.6683,45.0457,43.0325,44.6683,60408.0],["1999-12-28",43.7875,44.4952,42.4034,43.7875,47555.0],["1999-12-29",42.655,42.9067,42.2776,42.655,29947.0],["1999-12-30",42.7809,42.7809,42.1517,42.7809,23906.0],["1999-12-31",42.7809,43.2842,42.2776,42.7809,11182.0],["2000-01-03",41.0193,43.2842,40.3902,41.0193,39458.0],["2000-01-04",40.4531,41.1451,40.2643,40.4531,30589.0],["2000-01-05",41.4597,42.4034,41.271,41.4597,26605.0],["2000-01-06",42.4034,43.2842,42.4034,42.4034,24677.0],["2000-01-07",44.2908,44.2908,43.7875,44.2908,33545.0],["2000-01-10",43.2842,43.5358,42.4034,43.2842,98966.0],["2000-01-11",42.9067,43.5358,42.7809,42.9067,135467.0],["2000-01-12",41.9001,42.2776,41.5226,41.9001,21721.0],["2000-01-13",42.9067,43.41,42.9067,42.9067,13495.0],["2000-01-14",42.9067,43.6616,42.7179,42.9067,17480.0],["2000-01-18",43.5358,43.7246,42.9696,43.5358,50511.0],["2000-01-19",43.0325,43.6616,42.9067,43.0325,30846.0],["2000-01-20",43.0325,43.2842,42.8438,43.0325,16837.0],["2000-01-21",41.6484,42.5292,41.6484,41.6484,28661.0],["2000-01-24",41.0193,41.5226,40.3902,41.0193,19536.0],["2000-01-25",39.8869,40.2643,39.2577,39.8869,172354.0],["2000-01-26",39.9498,40.6418,39.6352,39.9498,29818.0],["2000-01-27",39.1948,39.6352,38.9432,39.1948,51925.0],["2000-01-28",38.6286,39.7689,38.377,38.6286,316304.0],["2000-01-31",37.9995,40.0127,37.3703,37.9995,41900.0],["2000-02-01",38.8803,39.0061,37.9995,38.8803,52053.0],["2000-02-02",40.2643,40.8306,39.5094,40.2643,16837.0],["2000-02-03",41.1451,41.5226,40.8935,41.1451,19793.0],["2000-02-04",41.1451,41.1451,40.2643,41.1451,6683.0],["2000-02-07",40.6418,40.8306,40.0127,40.6418,49611.0],["2000-02-08",40.9564,41.3339,40.3902,40.9564,59122.0],["2000-02-09",41.7113,42.2776,41.0822,41.7113,65163.0],["2000-02-10",42.718,42.9696,40.3273,42.718,66577.0],["2000-02-11",42.2776,42.7809,41.7743,42.2776,46912.0],["2000-02-14",41.9001,42.0259,40.516,41.9001,24677.0],["2000-02-15",40.516,41.208,39.761,40.516,74931.0],["2000-02-16",40.0127,40.5789,40.0127,40.0127,21207.0],["2000-02-17",39.6352,40.2643,39.5723,39.6352,78401.0],["2000-02-18",39.761,40.3273,39.6352,39.761,20693.0],["2000-02-22",44.6683,45.2974,44.2908,44.6683,166057.0],["2000-02-23",45.1716,45.549,44.7941,45.1716,12339.0],["2000-02-24",43.7875,43.9133,43.41,43.7875,45370.0],["2000-02-25",43.8504,44.2279,43.5987,43.8504,26991.0],["2000-02-28",43.2842,43.2842,42.2776,43.2842,98194.0],["2000-02-29",42.4034,42.7809,42.2776,42.4034,37787.0],["2000-03-01",42.2776,42.5292,41.3968,42.2776,139709.0],["2000-03-02",42.7809,42.9067,41.8372,42.7809,30718.0],["2000-03-03",42.655,43.2213,41.9001,42.655,53210.0],["2000-03-06",41.9001,42.7809,41.7743,41.9001,15937.0],["2000-03-07",46.0523,46.0523,44.165,46.0523,25705.0],["2000-03-08",44.7941,45.0457,43.6617,44.7941,17608.0],["2000-03-09",39.4465,40.7677,39.1319,39.4465,65420.0],["2000-03-10",36.7412,37.4333,35.7975,36.7412,30589.0],["2000-03-13",35.1055,39.8869,34.728,35.1055,75702.0],["2000-03-14",35.7346,36.4896,35.1684,35.7346,535828.0],["2000-03-15",35.9863,36.7412,34.9796,35.9863,33031.0],["2000-03-16",35.8604,36.2379,35.42,35.8604,26991.0],["2000-03-17",36.4267,36.9929,36.2379,36.4267,28919.0],["2000-03-20",35.8604,35.9233,30.5757,35.8604,100765.0],["2000-03-21",35.1055,35.7346,34.728,35.1055,151404.0],["2000-03-22",34.9797,35.3571,33.973,34.9797,28019.0],["2000-03-23",34.7359,36.7412,33.7214,34.7359,27248.0],["2000-03-24",35.7975,36.7412,34.8538,35.7975,24934.0],["2000-03-27",34.8538,35.7346,34.2247,34.8538,40871.0],["2000-03-28",34.8538,35.4829,34.8538,34.8538,44085.0],["2000-03-29",34.4764,35.7346,33.973,34.4764,59379.0],["2000-03-30",34.1618,35.2313,33.2181,34.1618,22235.0],["2000-03-31",33.0923,35.7346,33.0923,33.0923,16451.0],["2000-04-03",35.7975,35.9863,34.728,35.7975,26862.0],["2000-04-04",37.7478,37.7478,36.2379,37.7478,15038.0],["2000-04-05",38.6915,39.2577,34.9796,38.6915,34188.0],["2000-04-06",37.3703,37.9366,36.867,37.3703,10796.0],["2000-04-07",37.4962,38.2511,37.3703,37.4962,21464.0],["2000-04-10",37.4962,37.4962,36.867,37.4962,80458.0],["2000-04-11",37.6849,37.8737,36.867,37.6849,33160.0],["2000-04-12",37.7478,37.7478,36.8041,37.7478,47940.0],["2000-04-13",36.93,37.7478,36.8041,36.93,28533.0],["2000-04-14",36.93,37.9995,36.6154,36.93,26477.0],["2000-04-17",35.6088,35.7346,34.728,35.6088,16708.0],["2000-04-18",34.9167,35.7346,34.4763,34.9167,23777.0],["2000-04-19",34.3505,35.2313,34.3505,34.3505,11953.0],["2000-04-20",34.4764,35.483,34.2247,34.4764,11567.0],["2000-04-24",34.8538,35.2313,34.3505,34.8538,13881.0],["2000-04-25",35.2313,35.2313,30.7016,35.2313,8354.0],["2000-04-26",34.4134,34.6022,33.7843,34.4134,8997.0],["2000-04-27",33.4697,33.7843,33.3439,33.4697,5141.0],["2000-04-28",34.036,34.0989,33.5956,34.036,8483.0],["2000-05-01",34.3505,35.8604,33.5956,34.3505,70690.0],["2000-05-02",34.2247,34.6022,33.9101,34.2247,201016.0],["2000-05-03",33.3439,33.5956,32.7777,33.3439,55909.0],["2000-05-04",34.1618,34.4763,33.7214,34.1618,38687.0],["2000-05-05",34.2247,34.728,34.0989,34.2247,18765.0],["2000-05-08",34.2247,34.728,34.2247,34.2247,13624.0],["2000-05-09",34.2247,35.6088,34.2247,34.2247,12210.0],["2000-05-10",35.7975,36.0492,35.42,35.7975,17480.0],["2000-05-11",36.0492,36.4896,35.7975,36.0492,6940.0],["2000-05-12",36.3637,36.7412,35.9863,36.3637,5141.0],["2000-05-15",36.7412,37.3703,36.2379,36.7412,6812.0],["2000-05-16",37.8107,37.8107,37.3074,37.8107,25834.0],["2000-05-17",37.1816,37.2445,36.5525,37.1816,10154.0],["2000-05-18",36.93,37.2445,36.7412,36.93,4113.0],["2000-05-19",36.3637,36.6154,35.483,36.3637,13624.0],["2000-05-22",36.6783,36.867,36.3008,36.6783,83028.0],["2000-05-23",37.4333,37.4333,36.9929,37.4333,13238.0],["2000-05-24",36.9929,37.2445,36.6154,36.9929,21464.0],["2000-05-25",36.7412,36.9614,36.4896,36.7412,57837.0],["2000-05-26",36.4267,36.4896,35.5459,36.4267,20307.0],["2000-05-30",37.6849,38.377,35.9863,37.6849,7712.0],["2000-05-31",39.0061,39.069,37.8107,39.0061,8354.0],["2000-06-01",39.9498,40.2643,39.3836,39.9498,3856.0],["2000-06-02",41.271,41.271,40.0127,41.271,8097.0],["2000-06-05",40.7676,41.2709,40.3902,40.7676,12339.0],["2000-06-06",41.7743,41.7743,40.8306,41.7743,6041.0],["2000-06-07",41.7743,41.7743,41.1451,41.7743,6041.0],["2000-06-08",41.4597,42.4663,41.4597,41.4597,3213.0],["2000-06-09",41.8372,42.0259,41.271,41.8372,94082.0],["2000-06-12",41.6484,42.0259,41.5226,41.6484,38172.0],["2000-06-13",42.4034,42.9067,42.4034,42.4034,12210.0],["2000-06-14",43.8504,43.8504,43.1584,43.8504,8611.0],["2000-06-15",42.5607,43.1583,42.3405,42.5607,15809.0],["2000-06-16",42.2776,43.2842,41.963,42.2776,12724.0],["2000-06-19",41.9001,42.2776,41.4597,41.9001,6940.0],["2000-06-20",41.0193,41.5226,40.7676,41.0193,7455.0],["2000-06-21",39.9498,40.4531,39.5094,39.9498,26348.0],["2000-06-22",39.5723,39.9498,39.1319,39.5723,11953.0],["2000-06-23",39.3206,39.6981,39.069,39.3206,9768.0],["2000-06-26",40.0127,40.3902,39.761,40.0127,6041.0],["2000-06-27",40.516,40.7676,40.2643,40.516,5270.0],["2000-06-28",41.4597,41.7743,41.271,41.4597,5270.0],["2000-06-29",42.2146,42.2776,41.6484,42.2146,10411.0],["2000-06-30",41.5541,41.963,41.1451,41.5541,7840.0],["2000-07-03",42.5921,42.7809,41.7743,42.5921,25320.0],["2000-07-05",43.1584,43.2842,42.4663,43.1584,44727.0],["2000-07-06",42.4663,42.9067,42.0259,42.4663,39972.0],["2000-07-07",42.7809,43.2842,42.2147,42.7809,33674.0],["2000-07-10",43.7875,44.0391,43.3471,43.7875,10025.0],["2000-07-11",43.7875,43.9762,43.5358,43.7875,6555.0],["2000-07-12",42.4034,43.41,42.0888,42.4034,5141.0],["2000-07-13",42.0259,42.7809,42.0259,42.0259,19793.0],["2000-07-14",43.9133,44.4166,43.7875,43.9133,12082.0],["2000-07-17",45.8636,45.9265,45.0457,45.8636,23392.0],["2000-07-18",45.2974,46.5557,45.2974,45.2974,18508.0],["2000-07-19",44.5424,44.7941,44.3537,44.5424,19922.0],["2000-07-20",45.9265,46.1153,44.9199,45.9265,12596.0],["2000-07-21",46.0523,46.4534,45.8636,46.0523,8354.0],["2000-07-24",46.4298,46.996,46.0523,46.4298,49226.0],["2000-07-25",47.3106,47.4364,46.8073,47.3106,20564.0],["2000-07-26",45.8007,46.6815,45.2345,45.8007,41643.0],["2000-07-27",45.6749,46.2411,45.2974,45.6749,41129.0],["2000-07-28",44.7312,45.8007,44.2908,44.7312,23006.0],["2000-07-31",44.9199,45.7378,44.4166,44.9199,18251.0],["2000-08-01",43.9133,44.6683,43.4729,43.9133,14009.0],["2000-08-02",45.4232,45.549,44.7941,45.4232,7455.0],["2000-08-03",43.7875,44.165,42.7809,43.7875,13238.0],["2000-08-04",43.0325,43.6616,43.0325,43.0325,8740.0],["2000-08-07",44.7312,45.2974,44.165,44.7312,7712.0],["2000-08-08",44.857,45.2187,44.3537,44.857,14138.0],["2000-08-09",44.1649,44.2279,43.7246,44.1649,29047.0],["2000-08-10",44.6053,45.1716,44.2908,44.6053,19922.0],["2000-08-11",44.4166,44.4166,43.9762,44.4166,21207.0],["2000-08-14",44.5424,44.5424,44.102,44.5424,39972.0],["2000-08-15",45.2974,45.8007,45.1716,45.2974,44984.0],["2000-08-16",46.4298,47.8139,46.4298,46.4298,24420.0],["2000-08-17",45.8636,47.1848,45.4232,45.8636,19279.0],["2000-08-18",44.6053,45.1086,44.2908,44.6053,24677.0],["2000-08-21",43.9762,44.4795,43.6616,43.9762,12082.0],["2000-08-22",44.4166,44.5424,43.41,44.4166,16837.0],["2000-08-23",45.2974,46.0523,44.7941,45.2974,14909.0],["2000-08-24",45.3603,45.5491,45.0457,45.3603,20564.0],["2000-08-25",45.0457,45.4232,44.4795,45.0457,12853.0],["2000-08-28",44.5424,45.0457,44.5424,44.5424,14138.0],["2000-08-29",44.5424,44.7312,44.5424,44.5424,11053.0],["2000-08-30",43.9133,44.3694,43.2842,43.9133,18379.0],["2000-08-31",43.7875,44.4795,43.7246,43.7875,6812.0],["2000-09-01",44.7941,45.1087,44.5424,44.7941,14909.0],["2000-09-05",44.1649,44.1649,43.2842,44.1649,45241.0],["2000-09-06",42.5292,42.7809,42.0259,42.5292,34702.0],["2000-09-07",42.655,42.8438,42.1517,42.655,18379.0],["2000-09-08",42.4663,43.2842,42.2776,42.4663,14909.0],["2000-09-11",42.2776,42.5921,41.7743,42.2776,13367.0],["2000-09-12",40.9564,42.5292,40.7047,40.9564,22107.0],["2000-09-13",41.271,41.5226,40.9564,41.271,3727.0],["2000-09-14",41.5855,41.963,41.271,41.5855,13110.0],["2000-09-15",41.5226,41.7743,41.1451,41.5226,9254.0],["2000-09-18",41.7113,41.7742,41.2709,41.7113,8483.0],["2000-09-19",41.5226,41.5226,40.7677,41.5226,76216.0],["2000-09-20",40.2643,41.0822,40.2643,40.2643,9382.0],["2000-09-21",40.7676,41.5226,40.516,40.7676,27762.0],["2000-09-22",41.7113,41.9001,41.2709,41.7113,7197.0],["2000-09-25",41.0193,41.5226,40.7676,41.0193,40229.0],["2000-09-26",42.0259,42.5292,41.5226,42.0259,28661.0],["2000-09-27",42.9067,43.2842,42.4663,42.9067,11182.0],["2000-09-28",43.0954,43.1583,42.5292,43.0954,37915.0],["2000-09-29",41.6484,42.1517,41.3968,41.6484,14395.0],["2000-10-02",41.6484,42.0259,41.4597,41.6484,11696.0],["2000-10-03",41.963,41.963,41.3339,41.963,17094.0],["2000-10-04",43.0325,43.0325,42.0259,43.0325,14009.0],["2000-10-05",43.0325,43.9133,42.7809,43.0325,8483.0],["2000-10-06",41.963,43.2842,41.7743,41.963,16323.0],["2000-10-09",41.271,41.6484,41.1451,41.271,6298.0],["2000-10-10",40.0756,40.7677,39.761,40.0756,22235.0],["2000-10-11",37.4962,37.9995,36.9929,37.4962,81486.0],["2000-10-12",37.3703,38.7544,37.1187,37.3703,5527.0],["2000-10-13",37.3703,37.8107,36.7412,37.3703,13624.0],["2000-10-16",37.6849,37.7478,37.3074,37.6849,67091.0],["2000-10-17",37.9995,38.377,37.5591,37.9995,10025.0],["2000-10-18",35.42,36.4896,35.42,35.42,25577.0],["2000-10-19",37.3703,38.2511,36.93,37.3703,13110.0],["2000-10-20",39.3206,39.5723,38.2511,39.3206,23392.0],["2000-10-23",38.3769,39.6981,38.3769,38.3769,8997.0],["2000-10-24",39.1948,39.5723,39.0061,39.1948,6812.0],["2000-10-25",39.0061,39.2577,38.5028,39.0061,8483.0],["2000-10-26",38.9432,39.2577,36.9929,38.9432,6555.0],["2000-10-27",39.3836,39.5094,38.7544,39.3836,10025.0],["2000-10-30",39.3836,40.1385,39.1319,39.3836,7583.0],["2000-10-31",41.5226,41.6484,40.8935,41.5226,15552.0],["2000-11-01",40.8935,42.0259,40.6418,40.8935,5655.0],["2000-11-02",42.655,43.1583,42.0338,42.655,9511.0],["2000-11-03",44.0391,44.0391,43.0325,44.0391,8997.0],["2000-11-06",42.9696,43.2842,42.4663,42.9696,61179.0],["2000-11-07",42.655,42.7809,41.9001,42.655,41129.0],["2000-11-08",42.0888,42.9067,41.9001,42.0888,16837.0],["2000-11-09",43.5358,43.5358,42.9067,43.5358,13110.0],["2000-11-10",42.4034,43.119,42.2776,42.4034,14395.0],["2000-11-13",41.5226,42.0259,41.271,41.5226,42028.0],["2000-11-14",42.655,43.1583,42.2146,42.655,8611.0],["2000-11-15",42.8438,43.2842,42.5292,42.8438,39843.0],["2000-11-16",41.5855,42.2776,41.3968,41.5855,8611.0],["2000-11-17",41.3339,41.9001,40.8935,41.3339,21335.0],["2000-11-20",40.2014,41.0193,40.0127,40.2014,25577.0],["2000-11-21",39.6352,40.3273,39.2577,39.6352,44599.0],["2000-11-22",37.8736,38.1253,37.622,37.8736,11567.0],["2000-11-24",37.9366,37.9995,37.4962,37.9366,4241.0],["2000-11-27",38.6915,39.2577,38.4399,38.6915,47041.0],["2000-11-28",38.1253,40.2643,37.2445,38.1253,47426.0],["2000-11-29",37.5591,37.622,36.867,37.5591,25577.0],["2000-11-30",36.3637,36.9929,36.2379,36.3637,21850.0],["2000-12-01",37.9995,38.1253,37.2445,37.9995,24420.0],["2000-12-04",36.6783,37.4962,35.8604,36.6783,13110.0],["2000-12-05",38.2511,38.6286,37.7478,38.2511,14909.0],["2000-12-06",40.3273,41.2709,40.0127,40.3273,11567.0],["2000-12-07",40.0756,40.1385,39.3836,40.0756,76988.0],["2000-12-08",40.0127,40.5789,40.0127,40.0127,7069.0],["2000-12-11",41.3339,41.7743,41.208,41.3339,6041.0],["2000-12-12",41.208,41.2709,40.8935,41.208,12853.0],["2000-12-13",40.516,40.6418,39.9498,40.516,66063.0],["2000-12-14",38.7544,39.069,38.314,38.7544,16451.0],["2000-12-15",37.8736,38.1882,37.6849,37.8736,21721.0],["2000-12-18",38.9432,39.0061,38.3769,38.9432,46784.0],["2000-12-19",39.5094,39.9498,38.1253,39.5094,63749.0],["2000-12-20",38.3769,38.7544,37.8107,38.3769,26605.0],["2000-12-21",39.2577,39.6352,38.8331,39.2577,64906.0],["2000-12-22",40.516,40.516,39.761,40.516,23520.0],["2000-12-26",40.3273,40.8306,40.0756,40.3273,14266.0],["2000-12-27",41.0193,41.271,40.7676,41.0193,4755.0],["2000-12-28",41.271,41.9001,41.271,41.271,10796.0],["2000-12-29",42.2146,42.4034,41.6484,42.2146,11439.0],["2001-01-02",41.0822,41.963,41.0193,41.0822,28019.0],["2001-01-03",41.5226,42.2776,39.8082,41.5226,160915.0],["2001-01-04",43.9762,44.2908,41.3968,43.9762,190091.0],["2001-01-05",43.8504,44.2279,43.3471,43.8504,41771.0],["2001-01-08",43.1584,43.7246,43.0089,43.1584,120558.0],["2001-01-09",43.4729,44.2908,43.0954,43.4729,55266.0],["2001-01-10",43.4729,43.4729,43.4729,43.4729,0.0],["2001-01-11",45.0457,45.8951,45.0457,45.0457,24034.0],["2001-01-12",44.7941,45.1716,44.5424,44.7941,10668.0],["2001-01-16",44.4166,44.7941,44.0391,44.4166,7712.0],["2001-01-17",46.1153,46.2411,45.549,46.1153,10282.0],["2001-01-18",47.4364,47.5623,45.9265,47.4364,157188.0],["2001-01-19",46.4298,46.9331,46.1782,46.4298,7840.0],["2001-01-22",47.1848,47.4364,46.2411,47.1848,12210.0],["2001-01-23",47.5623,47.9397,47.1848,47.5623,12082.0],["2001-01-24",47.6881,48.2386,47.1219,47.6881,21335.0],["2001-01-25",47.5623,47.8768,46.8702,47.5623,13367.0],["2001-01-26",46.6815,46.9331,45.8007,46.6815,865756.0],["2001-01-29",48.5689,48.6947,47.5623,48.5689,36373.0],["2001-01-30",48.5059,48.8205,47.5623,48.5059,34574.0],["2001-01-31",49.3238,49.3238,47.5623,49.3238,19665.0],["2001-02-01",46.3669,46.6815,46.0523,46.3669,10411.0],["2001-02-02",45.2974,45.9894,44.9828,45.2974,8868.0],["2001-02-05",45.2974,45.2974,45.2974,45.2974,0.0],["2001-02-06",46.4298,46.8073,45.9894,46.4298,7455.0],["2001-02-07",46.304,46.6579,46.0995,46.304,13495.0],["2001-02-08",45.8479,46.1546,45.8007,45.8479,7197.0],["2001-02-09",45.8479,45.8479,45.8479,45.8479,0.0],["2001-02-12",46.9331,47.059,46.2411,46.9331,226079.0],["2001-02-13",46.5557,47.1848,46.2411,46.5557,14395.0],["2001-02-14",45.0929,45.549,44.2908,45.0929,6683.0],["2001-02-15",44.6683,45.1086,44.102,44.6683,7069.0],["2001-02-16",44.0391,44.6447,43.6381,44.0391,16708.0],["2001-02-20",44.0391,44.7941,43.4336,44.0391,49097.0],["2001-02-21",41.3181,42.5292,41.271,41.3181,29304.0],["2001-02-22",41.3339,41.3968,40.7047,41.3339,24549.0],["2001-02-23",40.8699,41.0193,40.0127,40.8699,25705.0],["2001-02-26",41.271,41.4597,40.6418,41.271,14009.0],["2001-02-27",41.7113,42.2776,41.7113,41.7113,9640.0],["2001-02-28",41.672,42.2776,40.9721,41.672,22107.0],["2001-03-01",40.8935,41.3732,40.7677,40.8935,414242.0],["2001-03-02",40.8935,40.8935,40.8935,40.8935,0.0],["2001-03-05",41.3732,41.7743,41.1215,41.3732,7326.0],["2001-03-06",42.655,43.2842,42.4663,42.655,7326.0],["2001-03-07",42.2776,43.0954,42.1517,42.2776,13752.0],["2001-03-08",42.7809,43.7246,42.4663,42.7809,11439.0],["2001-03-09",41.963,43.0954,41.9001,41.963,6683.0],["2001-03-12",40.0127,40.8699,39.761,40.0127,73646.0],["2001-03-13",40.0127,40.3902,39.3836,40.0127,60279.0],["2001-03-14",37.8501,38.3534,37.2445,37.8501,16194.0],["2001-03-15",37.3074,38.0624,37.3074,37.3074,18893.0],["2001-03-16",36.175,36.7412,35.9863,36.175,13495.0],["2001-03-19",35.9863,36.0885,35.3335,35.9863,17094.0],["2001-03-20",36.9929,37.622,36.867,36.9929,101536.0],["2001-03-21",35.1055,35.4829,34.9796,35.1055,13367.0],["2001-03-22",32.8406,34.2876,32.8406,32.8406,26477.0],["2001-03-23",34.9797,34.9797,34.2247,34.9797,13881.0],["2001-03-26",36.4896,36.9929,36.3637,36.4896,48326.0],["2001-03-27",37.4962,38.2511,37.2445,37.4962,9640.0],["2001-03-28",37.2445,37.3703,36.6783,37.2445,10282.0],["2001-03-29",37.5591,37.8107,37.2445,37.5591,14781.0],["2001-03-30",37.9995,38.9432,37.9366,37.9995,28019.0],["2001-04-02",37.5591,37.8736,36.8041,37.5591,83671.0],["2001-04-03",36.2065,36.7412,35.8604,36.2065,29690.0],["2001-04-04",36.6154,36.9929,35.5459,36.6154,15680.0],["2001-04-05",37.7793,38.2511,36.6154,37.7793,98580.0],["2001-04-06",38.314,38.5028,38.0624,38.314,13110.0],["2001-04-09",37.4962,38.5028,37.4962,37.4962,14524.0],["2001-04-10",38.1253,38.1907,37.622,38.1253,4241.0],["2001-04-11",38.2008,38.8803,37.8737,38.2008,23392.0],["2001-04-12",39.0816,39.5094,38.5028,39.0816,6426.0],["2001-04-16",38.7544,39.1319,38.7544,38.7544,2956.0],["2001-04-17",38.1253,38.7544,37.7478,38.1253,12853.0],["2001-04-18",40.1637,40.516,39.0564,40.1637,19279.0],["2001-04-19",40.4153,40.8935,39.8869,40.4153,11053.0],["2001-04-20",39.8114,40.5814,39.8114,39.8114,50897.0],["2001-04-23",39.5597,39.8869,39.2074,39.5597,41771.0],["2001-04-24",40.1385,40.3902,39.6352,40.1385,17480.0],["2001-04-25",40.6418,40.7677,40.2643,40.6418,37401.0],["2001-04-26",40.9941,41.271,40.4556,40.9941,7069.0],["2001-04-27",41.3968,41.3968,40.7677,41.3968,14524.0],["2001-04-30",41.1451,41.6484,40.8935,41.1451,13367.0],["2001-05-01",40.8683,41.5226,40.8683,40.8683,5398.0],["2001-05-02",40.3902,40.6418,40.2644,40.3902,3342.0],["2001-05-03",39.6856,40.7173,39.6856,39.6856,5527.0],["2001-05-04",40.1385,40.6167,39.6352,40.1385,11567.0],["2001-05-07",39.8869,40.516,39.8265,39.8869,2571.0],["2001-05-08",40.0127,40.3902,40.0127,40.0127,5013.0],["2001-05-09",40.1385,40.7677,39.9875,40.1385,28147.0],["2001-05-10",40.9438,41.5226,40.8935,40.9438,4884.0],["2001-05-11",40.7676,40.8935,40.1385,40.7676,8097.0],["2001-05-14",40.4657,40.4657,39.8869,40.4657,35859.0],["2001-05-15",40.6167,40.7928,40.1385,40.6167,42157.0],["2001-05-16",40.818,45.5239,39.761,40.818,63621.0],["2001-05-17",41.9001,41.9001,41.0193,41.9001,52310.0],["2001-05-18",41.1451,41.3968,40.8935,41.1451,23649.0],["2001-05-21",41.7743,41.7743,40.516,41.7743,10025.0],["2001-05-22",40.8331,41.6484,40.667,40.8331,10282.0],["2001-05-23",40.1637,41.0847,40.1637,40.1637,18379.0],["2001-05-24",40.4657,40.7677,40.2644,40.4657,13624.0],["2001-05-25",39.5094,40.2643,39.2577,39.5094,14138.0],["2001-05-29",39.3836,39.4339,38.9306,39.3836,20307.0],["2001-05-30",38.9306,39.4591,38.6286,38.9306,8097.0],["2001-05-31",38.5028,38.8803,38.2511,38.5028,6812.0],["2001-06-01",37.9743,39.1571,37.8736,37.9743,9511.0],["2001-06-04",38.4021,38.5531,38.1253,38.4021,39329.0],["2001-06-05",38.5028,38.7544,37.622,38.5028,12981.0],["2001-06-06",39.1973,39.1973,38.1253,39.1973,43571.0],["2001-06-07",37.9995,38.377,37.8737,37.9995,16451.0],["2001-06-08",38.2763,38.4273,37.8233,38.2763,23520.0],["2001-06-11",37.471,38.2511,37.3703,37.471,8483.0],["2001-06-12",36.7915,37.1187,36.4896,36.7915,14138.0],["2001-06-13",37.2948,37.622,37.0432,37.2948,13110.0],["2001-06-14",37.4458,37.4458,37.0432,37.4458,3342.0],["2001-06-15",36.555,36.9677,36.4141,36.555,13624.0],["2001-06-18",36.4141,36.7664,36.4141,36.4141,3213.0],["2001-06-19",37.169,37.7478,36.867,37.169,20564.0],["2001-06-20",36.8419,37.1187,36.555,36.8419,7969.0],["2001-06-21",37.2445,37.5616,36.7412,37.2445,15295.0],["2001-06-22",37.622,37.9995,37.2445,37.622,16580.0],["2001-06-25",38.0498,38.6286,37.9995,38.0498,76088.0],["2001-06-26",37.0432,37.3955,36.5902,37.0432,38044.0],["2001-06-27",37.471,37.4962,36.867,37.471,19536.0],["2001-06-28",36.2379,36.8167,36.1121,36.2379,21335.0],["2001-06-29",35.9863,36.2379,35.3571,35.9863,13110.0],["2001-07-02",36.4292,36.7412,36.4292,36.4292,42542.0],["2001-07-03",36.4896,36.6406,36.2379,36.4896,10154.0],["2001-07-05",35.2313,35.9863,35.03,35.2313,22235.0],["2001-07-06",34.879,34.9797,34.2247,34.879,17480.0],["2001-07-09",34.3254,34.5267,34.1744,34.3254,7197.0],["2001-07-10",34.0234,35.4226,33.8975,34.0234,256668.0],["2001-07-11",33.9227,34.0485,33.2684,33.9227,10539.0],["2001-07-12",34.9797,35.1709,34.5518,34.9797,29690.0],["2001-07-13",35.4326,35.6591,34.7783,35.4326,24034.0],["2001-07-16",35.2816,35.7094,35.2313,35.2816,36245.0],["2001-07-17",35.3571,35.4075,34.426,35.3571,32517.0],["2001-07-18",34.8538,35.03,34.577,34.8538,23135.0],["2001-07-19",35.2967,35.8604,34.9796,35.2967,61436.0],["2001-07-20",35.332,35.483,35.03,35.332,10796.0],["2001-07-23",34.6777,35.2313,34.6022,34.6777,17351.0],["2001-07-24",34.4008,34.6777,34.0989,34.4008,16194.0],["2001-07-25",33.5956,33.973,33.2181,33.5956,20050.0],["2001-07-26",34.2247,34.2247,33.7214,34.2247,117216.0],["2001-07-27",34.6022,34.9192,34.1744,34.6022,6940.0],["2001-07-30",34.6777,35.2313,34.3505,34.6777,8483.0],["2001-07-31",35.3823,35.7346,35.0803,35.3823,18636.0],["2001-08-01",34.3757,34.8538,34.3757,34.3757,21850.0],["2001-08-02",34.5418,35.2313,34.5418,34.5418,53981.0],["2001-08-03",34.9293,35.2061,34.6525,34.9293,12981.0],["2001-08-06",34.3254,34.6777,34.2247,34.3254,70176.0],["2001-08-07",34.6525,34.9796,34.2247,34.6525,23906.0],["2001-08-08",34.2247,34.4763,33.7868,34.2247,11696.0],["2001-08-09",33.973,34.4009,33.7868,33.973,16066.0],["2001-08-10",33.2433,34.2247,32.9664,33.2433,19922.0],["2001-08-13",33.8472,34.2247,33.5956,33.8472,29304.0],["2001-08-14",34.728,34.9797,34.4763,34.728,62850.0],["2001-08-15",35.6088,36.1121,35.1306,35.6088,7840.0],["2001-08-16",35.4326,35.7346,35.1306,35.4326,9768.0],["2001-08-17",34.4764,35.0703,34.4764,34.4764,13110.0],["2001-08-20",34.0989,34.3757,33.822,34.0989,12082.0],["2001-08-21",34.4764,34.9797,34.2247,34.4764,5784.0],["2001-08-22",35.2313,35.8353,35.2313,35.2313,14781.0],["2001-08-23",34.8538,35.3571,34.728,34.8538,10668.0],["2001-08-24",36.0366,36.3637,35.7346,36.0366,12596.0],["2001-08-27",36.5399,36.9929,36.3637,36.5399,35602.0],["2001-08-28",35.3571,36.2379,35.332,35.3571,34445.0],["2001-08-29",35.5333,36.1121,35.4326,35.5333,13624.0],["2001-08-30",35.3571,35.5333,34.4763,35.3571,18765.0],["2001-08-31",34.8891,35.2313,34.4763,34.8891,12724.0],["2001-09-04",34.0989,34.0989,33.3439,34.0989,34188.0],["2001-09-05",33.3439,33.4697,32.8406,33.3439,8740.0],["2001-09-06",31.6075,32.438,26.0963,31.6075,28147.0],["2001-09-07",30.0724,31.1445,29.8208,30.0724,20179.0],["2001-09-10",29.1916,29.9466,28.8897,29.1916,31103.0],["2001-09-17",27.3043,27.6817,26.6751,27.3043,17480.0],["2001-09-18",25.744,26.348,25.4219,25.744,13238.0],["2001-09-19",23.4037,25.744,23.2778,23.4037,54752.0],["2001-09-20",22.2712,23.7308,21.4659,22.2712,74031.0],["2001-09-21",22.2712,23.5295,21.1388,22.2712,233019.0],["2001-09-24",25.1652,25.5427,23.4791,25.1652,58480.0],["2001-09-25",25.5427,26.7557,25.5427,25.5427,51796.0],["2001-09-26",25.7692,26.4889,25.291,25.7692,32517.0],["2001-09-27",26.0963,26.6751,25.8396,26.0963,25063.0],["2001-09-28",27.3043,27.6817,27.0526,27.3043,12853.0],["2001-10-01",26.046,26.4235,25.6685,26.046,21721.0],["2001-10-02",27.1533,27.1784,26.4688,27.1533,8868.0],["2001-10-03",26.5241,27.6314,26.5241,27.6314,607931.0],["2001-10-04",28.4367,28.6883,28.2354,28.5072,115803.0],["2001-10-05",28.6179,28.9148,28.5374,28.5927,76988.0],["2001-10-08",28.3612,28.487,28.0341,28.3864,158988.0],["2001-10-09",28.3411,28.4367,27.9737,28.1146,87141.0],["2001-10-10",28.0089,28.2354,27.8277,28.2354,121715.0],["2001-10-11",29.2118,29.3728,29.0407,29.2118,216825.0],["2001-10-12",29.2822,29.544,29.091,29.2168,68376.0],["2001-10-15",28.3008,28.3109,27.4804,27.9334,149862.0],["2001-10-16",27.8831,28.3864,27.8277,28.2857,85342.0],["2001-10-17",29.1413,29.1816,27.9837,27.9837,78273.0],["2001-10-18",28.0642,28.1599,27.8076,28.034,32517.0],["2001-10-19",27.2439,27.2439,26.5292,26.9771,106292.0],["2001-10-22",26.2876,27.0778,26.1215,27.0274,41514.0],["2001-10-23",27.2791,27.4301,27.1784,27.2086,44599.0],["2001-10-24",28.0844,28.185,27.9334,28.1297,30846.0],["2001-10-25",27.7321,28.2605,27.4804,28.2354,79301.0],["2001-10-26",28.3058,28.8142,28.2857,28.6883,50897.0],["2001-10-29",28.8142,28.8142,28.0844,28.0844,58223.0],["2001-10-30",27.0274,27.2288,26.2574,26.9771,78915.0],["2001-10-31",27.9485,28.2857,27.8327,27.8831,97423.0],["2001-11-01",28.9048,28.9903,28.336,28.9903,134825.0],["2001-11-02",29.3225,29.4735,29.2068,29.2923,65292.0],["2001-11-05",30.0372,30.6512,30.0372,30.4902,43571.0],["2001-11-06",30.5808,31.0035,30.5506,31.0035,37144.0],["2001-11-07",30.8878,31.6629,30.8878,31.3458,76473.0],["2001-11-08",32.3474,32.4027,31.9095,31.9095,28019.0],["2001-11-09",31.5169,31.8592,31.371,31.5572,57708.0],["2001-11-12",31.4817,31.4817,30.8022,31.2149,105006.0],["2001-11-13",31.8592,32.6342,31.8088,32.4128,63492.0],["2001-11-14",32.5537,32.6946,31.98,32.292,66962.0],["2001-11-15",32.9413,33.1376,32.7399,32.8406,55009.0],["2001-11-16",33.052,33.354,33.0168,33.1476,30204.0],["2001-11-19",33.3439,33.7214,33.3137,33.6258,36887.0],["2001-11-20",33.1275,33.2131,32.8557,33.0117,55652.0],["2001-11-21",33.2684,33.3439,32.8255,32.9664,46270.0],["2001-11-23",32.2819,32.4631,32.0856,32.4631,79815.0],["2001-11-26",32.7248,32.9111,32.5638,32.8658,132768.0],["2001-11-27",33.2181,33.2986,32.755,33.1325,55395.0],["2001-11-28",32.9413,33.0168,32.4682,32.4883,44984.0],["2001-11-29",32.4631,32.4631,32.0102,32.4128,24163.0],["2001-11-30",32.4631,32.7399,32.438,32.6645,19408.0],["2001-12-03",31.8994,32.0806,31.6578,32.0102,65292.0],["2001-12-04",32.5135,32.5638,32.2316,32.5487,46270.0],["2001-12-05",33.1325,33.807,33.1325,33.6509,53210.0],["2001-12-06",34.431,34.879,34.3505,34.6777,57966.0],["2001-12-07",34.6273,34.8287,34.2247,34.3455,192662.0],["2001-12-10",33.8724,34.1995,33.8271,34.0687,50640.0],["2001-12-11",33.9378,34.3757,33.9378,34.2499,39072.0],["2001-12-12",33.8674,34.0234,33.5704,34.0234,126213.0],["2001-12-13",33.5956,33.5956,33.2181,33.2181,34831.0],["2001-12-14",33.7818,33.7818,33.4798,33.7214,42285.0],["2001-12-17",33.8372,34.4462,33.8372,34.3002,43056.0],["2001-12-18",34.5216,34.9142,34.5216,34.6525,58094.0],["2001-12-19",34.0435,34.421,33.9982,34.1744,32903.0],["2001-12-20",34.0485,34.0989,33.8724,34.0183,17480.0],["2001-12-21",34.0183,34.4713,33.8573,34.3254,45498.0],["2001-12-24",34.1995,34.1995,33.8925,33.9479,16708.0],["2001-12-26",33.973,34.2247,33.8472,34.0485,17994.0],["2001-12-27",34.879,35.2363,34.879,35.1306,55009.0],["2001-12-28",35.0803,35.3722,35.0803,35.2816,20564.0],["2001-12-31",35.2313,35.3571,35.2313,35.3068,23906.0],["2002-01-02",36.1423,36.2027,35.8202,36.1926,54367.0],["2002-01-03",36.1272,36.4946,35.9913,36.4946,42799.0],["2002-01-04",36.6405,37.2445,36.5047,37.1237,31875.0],["2002-01-07",36.8922,37.013,36.2882,36.3386,46527.0],["2002-01-08",35.7849,35.8151,35.3924,35.4829,32132.0],["2002-01-09",35.488,35.5735,35.2061,35.2816,17351.0],["2002-01-10",35.186,35.2816,35.0652,35.2766,13110.0],["2002-01-11",35.332,35.4326,35.1155,35.2766,97809.0],["2002-01-14",34.7783,34.879,34.3606,34.582,101922.0],["2002-01-15",34.5015,34.6223,34.2549,34.3757,29561.0],["2002-01-16",33.2634,33.4446,33.0671,33.3691,55138.0],["2002-01-17",34.0938,34.723,33.963,34.6072,41643.0],["2002-01-18",34.4512,34.9293,34.3505,34.6525,36502.0],["2002-01-22",34.4411,34.4411,33.8271,33.8271,45756.0],["2002-01-23",33.8673,34.1744,33.7717,34.0032,74031.0],["2002-01-24",34.2096,34.2096,33.7717,33.9479,44984.0],["2002-01-25",32.9513,32.9866,32.6393,32.7148,86113.0],["2002-01-28",32.4631,32.6041,32.4027,32.5638,28404.0],["2002-01-29",32.2618,32.2618,31.4062,31.4616,70690.0],["2002-01-30",30.6764,31.3659,30.4348,31.2804,55524.0],["2002-01-31",31.3055,31.3559,30.7016,31.3559,31746.0],["2002-02-01",31.5672,31.6327,31.3055,31.4062,41771.0],["2002-02-04",30.7016,30.7469,30.3694,30.4046,58480.0],["2002-02-05",29.5993,29.7201,29.1464,29.4936,67219.0],["2002-02-06",29.2822,29.6044,28.94,29.0407,81486.0],["2002-02-07",29.3175,30.1983,29.3175,29.8963,52696.0],["2002-02-08",30.1328,30.3291,29.5037,29.9466,51668.0],["2002-02-11",30.0372,30.7519,30.0372,30.6009,62078.0],["2002-02-12",29.8711,30.1228,29.6698,29.9617,30975.0],["2002-02-13",29.7755,29.9969,29.7403,29.9214,34445.0],["2002-02-14",30.465,30.9985,30.3442,30.9633,51539.0],["2002-02-15",30.7569,30.7922,30.0976,30.2033,88426.0],["2002-02-19",28.5424,28.789,28.1599,28.2605,63621.0],["2002-02-20",28.1699,28.185,27.6566,28.185,38815.0],["2002-02-21",28.2404,28.6128,28.034,28.034,73132.0],["2002-02-22",28.4971,28.6632,28.3612,28.638,29176.0],["2002-02-25",28.5323,29.0658,28.5122,29.0558,46013.0],["2002-02-26",29.4936,29.4936,28.6984,29.0658,37273.0],["2002-02-27",29.086,29.393,28.8897,29.1413,47812.0],["2002-02-28",29.4936,29.9466,29.4433,29.6144,77373.0],["2002-03-01",29.9063,30.2184,29.8107,30.1983,66962.0],["2002-03-04",30.9884,32.0806,30.9884,32.0353,110404.0],["2002-03-05",31.5874,32.0605,31.4263,31.7585,82129.0],["2002-03-06",31.9498,32.8658,31.8592,32.6191,58994.0],["2002-03-07",33.0872,33.0923,32.4128,32.5588,98323.0],["2002-03-08",32.6342,32.8909,32.4883,32.8154,60279.0],["2002-03-11",32.1611,32.9664,32.1511,32.8154,51539.0],["2002-03-12",31.8541,32.0957,31.678,31.9598,71846.0],["2002-03-13",31.2049,31.3307,31.1294,31.23,53981.0],["2002-03-14",31.5069,31.7182,31.3055,31.5773,34317.0],["2002-03-15",31.5421,32.287,31.4716,32.2165,34831.0],["2002-03-18",32.2719,32.3373,32.0102,32.0857,48840.0],["2002-03-19",32.745,32.8658,32.6041,32.8305,46141.0],["2002-03-20",32.438,32.6141,32.2366,32.3625,37144.0],["2002-03-21",32.2266,32.2769,31.8088,31.9598,18893.0],["2002-03-22",31.9598,32.2115,31.8692,32.0605,16194.0],["2002-03-25",32.4782,32.4782,32.1309,32.1863,54238.0],["2002-03-26",32.136,32.7399,32.136,32.6645,65035.0],["2002-03-27",32.141,32.4581,31.9598,32.4128,79944.0],["2002-03-28",32.3272,32.6141,32.136,32.4128,56423.0],["2002-04-01",32.3373,32.5386,32.287,32.4883,15166.0],["2002-04-02",32.7148,32.8456,32.4581,32.6393,37016.0],["2002-04-03",32.906,33.0419,32.7399,32.7399,84314.0],["2002-04-04",32.3725,32.5084,32.1108,32.2618,49097.0],["2002-04-05",32.2115,32.2417,31.834,31.9598,29304.0],["2002-04-08",31.0488,31.3508,30.928,31.3055,35987.0],["2002-04-09",31.1545,31.3005,30.8878,31.0035,21850.0],["2002-04-10",31.1545,31.6578,31.1545,31.5572,38429.0],["2002-04-11",31.5572,31.683,31.0338,31.1042,18122.0],["2002-04-12",30.3996,30.7972,30.0573,30.7167,43185.0],["2002-04-15",30.6009,31.0035,30.5858,30.9029,29433.0],["2002-04-16",31.6478,32.2115,31.6478,32.2115,78401.0],["2002-04-17",32.8456,32.8456,32.4883,32.7399,46270.0],["2002-04-18",32.7701,32.8406,31.985,32.8406,74417.0],["2002-04-19",32.8406,33.0419,32.6292,32.9664,39329.0],["2002-04-22",32.292,32.8255,32.2165,32.7047,51668.0],["2002-04-23",32.5135,32.7248,32.4581,32.5638,18636.0],["2002-04-24",32.5638,32.5638,32.2366,32.2417,35730.0],["2002-04-25",31.8843,31.985,31.5068,31.6075,163100.0],["2002-04-26",32.5235,32.7148,32.3876,32.5286,59379.0],["2002-04-29",32.2014,32.2668,32.0102,32.1058,24934.0],["2002-04-30",32.4329,33.3691,32.4027,33.1426,52439.0],["2002-05-01",33.1426,33.7214,33.0419,33.5201,43828.0],["2002-05-02",34.0536,34.124,33.6912,33.8724,42414.0],["2002-05-03",34.6525,35.1055,34.572,35.0753,38429.0],["2002-05-06",35.0803,35.2162,34.6777,34.7179,37273.0],["2002-05-07",34.2851,34.3707,33.8724,34.3707,34959.0],["2002-05-08",35.3521,35.5685,35.1256,35.3773,57451.0],["2002-05-09",35.5031,35.7346,35.4377,35.5232,33031.0],["2002-05-10",35.483,35.488,34.8337,34.874,72232.0],["2002-05-13",34.9042,35.2313,34.8136,35.2112,23520.0],["2002-05-14",35.5836,35.8604,35.2313,35.649,41386.0],["2002-05-15",35.6088,35.8353,35.483,35.7145,78787.0],["2002-05-16",35.7145,35.8302,35.5585,35.7447,74674.0],["2002-05-17",36.5399,36.7412,36.0869,36.2933,24806.0],["2002-05-20",36.0668,36.0668,35.7094,36.0567,15937.0],["2002-05-21",36.1121,36.1876,35.8504,35.8856,97809.0],["2002-05-22",35.8655,35.9611,35.6339,35.8604,31489.0],["2002-05-23",35.9372,36.0089,35.6813,35.8451,42542.0],["2002-05-24",35.6301,35.7939,35.4611,35.7222,27119.0],["2002-05-28",36.398,36.4184,35.8348,35.9782,48840.0],["2002-05-29",35.9116,36.4031,35.9116,36.2956,31746.0],["2002-05-30",35.9167,36.0908,35.6301,35.886,50640.0],["2002-05-31",36.3212,36.8587,36.2546,36.8075,63492.0],["2002-06-03",36.8587,37.0327,36.4338,36.4338,23649.0],["2002-06-04",35.9219,35.9782,35.4253,35.7836,44213.0],["2002-06-05",35.6557,35.7734,35.4509,35.6301,30975.0],["2002-06-06",36.3468,36.4645,35.9884,36.014,40229.0],["2002-06-07",35.1386,35.415,34.9697,35.2205,38044.0],["2002-06-10",35.113,35.113,34.6318,34.9134,40357.0],["2002-06-11",35.3127,35.5891,34.8212,34.9646,36116.0],["2002-06-12",34.3758,34.5857,34.0073,34.3963,87141.0],["2002-06-13",33.5056,33.7052,33.2087,33.2087,46270.0],["2002-06-14",32.3793,32.881,32.364,32.6916,57451.0],["2002-06-17",33.6233,33.9868,33.4902,33.91,57194.0],["2002-06-18",34.0124,34.3707,33.9765,34.3707,71075.0],["2002-06-19",33.8332,34.0687,33.6847,33.7155,56038.0],["2002-06-20",33.997,34.34,33.4851,34.1608,86370.0],["2002-06-21",34.1711,35.0669,34.1711,34.6932,58994.0],["2002-06-24",34.2325,34.427,33.4032,33.7359,54495.0],["2002-06-25",34.1199,34.3093,34.0431,34.0943,21850.0],["2002-06-26",33.4851,34.0687,33.4646,33.7871,52053.0],["2002-06-27",34.3502,34.9134,34.0584,34.9134,87013.0],["2002-06-28",35.3536,35.712,35.3127,35.584,17865.0],["2002-07-01",35.9731,36.2188,35.4765,35.5021,35473.0],["2002-07-02",34.5397,34.8315,33.7871,34.0636,52567.0],["2002-07-03",33.7871,34.3758,33.7871,34.3247,39715.0],["2002-07-05",35.3536,36.0447,35.3229,35.7836,47683.0],["2002-07-08",36.8126,36.9764,36.4082,36.7307,58351.0],["2002-07-09",36.7256,36.8075,36.2137,36.2495,74160.0],["2002-07-10",36.3468,36.3468,34.9748,34.9748,102950.0],["2002-07-11",33.7206,34.555,33.4339,34.4987,127627.0],["2002-07-12",34.5089,34.6625,33.8742,33.9151,86241.0],["2002-07-15",33.7871,33.8895,32.7633,33.352,76988.0],["2002-07-16",32.5022,33.0346,32.1131,32.364,84185.0],["2002-07-17",33.7513,34.2069,33.3776,33.9305,116959.0],["2002-07-18",33.9202,34.4526,33.526,33.9663,43828.0],["2002-07-19",32.8964,33.137,32.3077,32.7172,99094.0],["2002-07-22",31.161,31.6268,30.1013,30.1985,128912.0],["2002-07-23",29.0774,29.1235,27.6952,28.1099,188163.0],["2002-07-24",26.1082,29.4358,25.6987,29.4358,152818.0],["2002-07-25",28.7191,29.7941,28.2583,29.1235,83414.0],["2002-07-26",28.586,28.9699,28.1559,28.8726,65420.0],["2002-07-29",29.7634,30.9101,29.7224,30.9101,205771.0],["2002-07-30",30.3572,30.8845,29.9477,30.8794,45370.0],["2002-07-31",30.4084,30.6285,28.9392,29.2771,83414.0],["2002-08-01",29.8709,30.2036,28.6986,29.3794,47041.0],["2002-08-02",29.4767,29.5586,28.7702,29.0006,82000.0],["2002-08-05",28.9187,28.9392,27.6287,27.6287,45241.0],["2002-08-06",28.2583,29.2515,28.2583,29.0211,94724.0],["2002-08-07",29.4921,29.6917,27.9,28.6679,306408.0],["2002-08-08",29.1798,30.0603,29.1798,29.963,169655.0],["2002-08-09",29.7532,30.6695,29.5637,30.562,140608.0],["2002-08-12",29.9733,30.26,29.8095,30.0961,67348.0],["2002-08-13",29.487,30.4699,29.4358,29.9938,98194.0],["2002-08-14",29.8402,30.3316,29.4358,30.3316,115160.0],["2002-08-15",30.4289,30.7924,30.2548,30.4545,92411.0],["2002-08-16",29.9835,30.8333,29.8453,30.7105,106549.0],["2002-08-19",30.992,31.9391,30.992,31.9391,199602.0],["2002-08-20",31.5091,31.6114,31.2275,31.3708,55652.0],["2002-08-21",32.0568,32.2974,31.8674,32.1541,76473.0],["2002-08-22",32.0671,32.4971,31.7906,32.149,83157.0],["2002-08-23",31.8009,32.0261,31.5756,31.5756,35730.0],["2002-08-26",32.3384,32.666,31.7138,32.0978,55395.0],["2002-08-27",32.5432,32.9169,32.2104,32.5636,102050.0],["2002-08-28",31.7138,31.9186,31.207,31.3299,46912.0],["2002-08-29",30.7105,31.6524,30.6746,31.1661,45498.0],["2002-08-30",30.9203,31.7906,30.8845,31.5347,29047.0],["2002-09-03",30.6337,30.6337,29.5586,29.6201,93567.0],["2002-09-04",30.0194,30.4084,29.6917,30.4084,46013.0],["2002-09-05",29.2463,29.8965,29.0518,29.6661,79815.0],["2002-09-06",30.3419,30.7156,30.0501,30.4596,72103.0],["2002-09-09",29.3692,30.2036,29.3334,30.1371,45241.0],["2002-09-10",30.3111,30.3111,29.9528,30.2804,41257.0],["2002-09-11",31.4323,31.4323,30.9971,30.9971,90483.0],["2002-09-12",30.5927,30.5978,29.8965,29.9477,63749.0],["2002-09-13",29.8197,29.9221,29.3846,29.7736,45498.0],["2002-09-16",29.6917,29.8146,29.2566,29.6405,54367.0],["2002-09-17",30.1525,30.2395,29.2924,29.3897,41900.0],["2002-09-18",28.1559,28.6013,27.7515,28.5143,49354.0],["2002-09-19",26.7891,27.0963,25.8523,25.8625,166442.0],["2002-09-20",25.9495,26.8045,25.9291,26.6202,74931.0],["2002-09-23",25.499,25.5963,24.7926,25.1868,229420.0],["2002-09-24",24.168,25.1868,24.0298,24.8591,122357.0],["2002-09-25",25.3659,25.581,24.2909,25.4376,58608.0],["2002-09-26",25.6526,25.7499,25.0895,25.4683,51668.0],["2002-09-27",24.9564,25.2072,23.9684,23.9889,48069.0],["2002-09-30",23.5486,23.7739,23.1288,23.2517,89326.0],["2002-10-01",23.267,24.4854,22.9343,24.4752,82643.0],["2002-10-02",23.5486,24.9359,23.4462,24.1783,55909.0],["2002-10-03",23.8046,24.1015,22.7807,22.7858,195489.0],["2002-10-04",21.5419,21.5419,20.7228,20.989,147292.0],["2002-10-07",20.1187,20.303,19.6529,19.6529,149991.0],["2002-10-08",19.0693,19.4378,18.0761,19.1972,303066.0],["2002-10-09",18.1734,19.1716,18.0505,18.6341,239959.0],["2002-10-10",19.3969,20.4515,19.0948,20.4207,199473.0],["2002-10-11",21.6954,22.1408,21.2193,21.7057,310135.0],["2002-10-14",21.1733,21.4753,20.774,21.1323,106035.0],["2002-10-15",22.5299,23.221,22.1664,23.0264,161173.0],["2002-10-16",22.5248,22.9548,22.1664,22.5094,67348.0],["2002-10-17",23.1903,23.2312,22.6425,23.2312,94339.0],["2002-10-18",22.9292,23.1647,22.5248,22.9241,56809.0],["2002-10-21",22.7039,24.1117,22.4582,24.1117,85085.0],["2002-10-22",23.5435,23.8558,23.2056,23.4821,45241.0],["2002-10-23",21.7569,22.0282,21.0914,21.9002,104492.0],["2002-10-24",22.1408,22.1664,21.4599,21.547,106163.0],["2002-10-25",21.0402,22.0128,20.989,21.8593,60665.0],["2002-10-28",22.5759,22.6374,21.6903,21.9104,107448.0],["2002-10-29",21.3678,21.46,20.4719,20.9583,83157.0],["2002-10-30",21.5009,22.3149,21.4446,22.018,95238.0],["2002-10-31",22.1613,22.535,21.9668,22.2022,75831.0],["2002-11-01",21.7569,22.6988,21.7569,22.6732,102307.0],["2002-11-04",23.7329,24.3165,23.6715,23.8506,159373.0],["2002-11-05",24.9052,25.7397,24.9001,25.4786,195232.0],["2002-11-06",24.9206,25.4069,24.5725,25.4018,129041.0],["2002-11-07",24.4189,24.4291,23.8148,24.0605,119787.0],["2002-11-08",23.5486,23.8558,23.1595,23.2978,68505.0],["2002-11-11",23.3285,23.5742,22.9087,22.9343,249213.0],["2002-11-12",23.2005,24.2909,23.1442,23.8814,83671.0],["2002-11-13",23.1903,24.1424,23.1135,23.5742,110662.0],["2002-11-14",25.1458,25.5861,24.9513,25.5861,269521.0],["2002-11-15",25.2072,25.7141,25.069,25.6219,172997.0],["2002-11-18",25.6219,25.7089,25.1356,25.2021,79430.0],["2002-11-19",25.1407,25.5861,24.9871,25.11,128013.0],["2002-11-20",24.3677,25.4939,24.3677,25.4939,195104.0],["2002-11-21",25.9547,26.1338,25.6987,26.098,193176.0],["2002-11-22",26.1082,26.3642,26.0059,26.0622,79172.0],["2002-11-25",25.9342,26.2618,25.6987,25.6987,90354.0],["2002-11-26",25.7038,25.7857,24.5417,24.5981,133668.0],["2002-11-27",25.0946,25.6475,25.0588,25.6373,101665.0],["2002-11-29",26.7737,26.8147,25.7755,25.7755,99737.0],["2002-12-02",27.2601,27.3829,26.3642,26.6714,142151.0],["2002-12-03",26.2004,26.3181,25.5656,25.6168,141251.0],["2002-12-04",25.6475,26.4615,25.6424,26.2772,114517.0],["2002-12-05",26.2721,26.2721,24.7107,25.0997,91382.0],["2002-12-06",24.4854,25.1305,24.3319,24.9564,381981.0],["2002-12-09",24.3267,24.4035,23.4257,23.4257,227492.0],["2002-12-10",23.8302,24.3677,23.5435,24.3677,181094.0],["2002-12-11",24.3267,24.8079,24.296,24.6697,104878.0],["2002-12-12",24.0964,24.4598,24.0042,24.0708,91511.0],["2002-12-13",24.122,24.3114,23.7278,24.0657,82771.0],["2002-12-16",24.8643,25.9393,24.8643,25.8523,197417.0],["2002-12-17",25.9035,26.3488,25.238,25.2943,133796.0],["2002-12-18",25.4837,25.5758,24.7772,24.8591,101022.0],["2002-12-19",24.296,24.5366,23.8097,24.0042,169784.0],["2002-12-20",24.209,24.5725,23.9786,24.2602,151790.0],["2002-12-23",24.1885,24.3677,23.8046,23.9326,83928.0],["2002-12-24",23.8558,24.0145,23.7534,23.9633,22492.0],["2002-12-26",23.9581,24.1834,23.9428,23.9633,44342.0],["2002-12-27",23.8558,23.9684,22.7807,22.8268,117216.0],["2002-12-30",23.2926,23.4206,23.0367,23.1083,72361.0],["2002-12-31",23.1084,23.3336,23.0367,23.2568,90868.0],["2003-01-02",24.3984,25.3352,24.1885,25.3352,351135.0],["2003-01-03",25.238,25.2687,24.982,24.982,133411.0],["2003-01-06",24.2141,24.982,24.1373,24.9359,170426.0],["2003-01-07",24.2141,24.511,24.1527,24.2704,137138.0],["2003-01-08",23.9991,24.1373,23.6919,23.7534,156417.0],["2003-01-09",23.5332,24.1322,23.4411,24.1117,97552.0],["2003-01-10",23.8046,24.5725,23.7636,24.0605,128013.0],["2003-01-13",24.895,25.0332,24.4342,24.5161,105906.0],["2003-01-14",25.0588,25.2636,24.8745,25.1049,143564.0],["2003-01-15",24.9308,24.9308,24.2755,24.2755,128912.0],["2003-01-16",24.4906,24.68,24.3011,24.4701,140737.0],["2003-01-17",23.6766,23.8199,23.18,23.2773,263994.0],["2003-01-21",22.7039,22.7654,22.2483,22.3302,236489.0],["2003-01-22",21.9616,22.2022,21.6954,21.8439,237903.0],["2003-01-23",22.8575,22.9343,22.1152,22.3661,245486.0],["2003-01-24",22.2227,22.233,21.2654,21.6033,130198.0],["2003-01-27",21.3422,21.7517,20.7842,20.989,202944.0],["2003-01-28",21.3576,21.378,20.7944,21.2501,103207.0],["2003-01-29",21.2961,22.1818,20.9941,22.1664,205386.0],["2003-01-30",22.0384,22.0845,21.2347,21.2347,124671.0],["2003-01-31",21.0402,22.0128,20.9378,21.9463,144336.0],["2003-02-03",21.6903,21.7517,21.3524,21.547,125056.0],["2003-02-04",20.8098,20.948,20.5794,20.7279,235075.0],["2003-02-05",21.2449,21.8029,21.0248,21.4446,219010.0],["2003-02-06",21.675,21.7313,21.3524,21.5265,244843.0],["2003-02-07",21.7825,21.7927,20.7074,20.8098,188677.0],["2003-02-10",20.605,20.8866,20.3337,20.7791,126085.0],["2003-02-11",21.291,21.6289,21.117,21.2398,217853.0],["2003-02-12",20.7586,21.2398,20.6767,20.7381,196389.0],["2003-02-13",21.2808,21.5777,21.1426,21.5521,211684.0],["2003-02-14",21.721,22.5811,21.6391,22.5145,252684.0],["2003-02-18",22.6271,22.7705,22.3046,22.5043,106292.0],["2003-02-19",22.3405,22.4224,21.6391,21.7108,134825.0],["2003-02-20",21.3473,21.4344,20.8559,21.204,180452.0],["2003-02-21",21.1579,21.4907,20.989,21.4036,155774.0],["2003-02-24",20.9224,21.1221,20.7842,20.8149,115546.0],["2003-02-25",19.9651,20.9378,19.7911,20.2979,299853.0],["2003-02-26",19.8167,20.1494,19.7501,19.8218,162329.0],["2003-02-27",20.2774,20.4975,20.1238,20.4515,129169.0],["2003-02-28",20.9378,21.2552,20.7125,20.8354,256154.0],["2003-03-03",21.5367,21.7313,21.2142,21.2705,164386.0],["2003-03-04",20.9839,21.0197,20.6204,20.7228,135724.0],["2003-03-05",21.117,21.8081,21.117,21.7569,206157.0],["2003-03-06",21.0965,21.1937,20.6869,20.733,128398.0],["2003-03-07",20.6818,21.2961,20.6613,21.076,118887.0],["2003-03-10",20.4668,20.5334,19.9754,19.9805,136881.0],["2003-03-11",19.873,19.9651,19.5044,19.617,160144.0],["2003-03-12",19.745,19.745,18.6546,19.187,296768.0],["2003-03-13",19.4788,20.0675,19.2791,20.0317,325944.0],["2003-03-14",20.518,21.0402,20.0726,20.3695,256925.0],["2003-03-17",20.1443,21.1937,20.1085,21.0606,234561.0],["2003-03-18",21.3422,21.7006,20.9736,21.6852,266950.0],["2003-03-19",21.7466,22.4121,21.3524,21.8848,342138.0],["2003-03-20",22.1664,22.494,21.721,22.2944,221323.0],["2003-03-21",23.1749,23.8302,23.1749,23.8302,367072.0],["2003-03-24",22.6067,22.7295,22.1562,22.2022,214383.0],["2003-03-25",22.2227,22.9343,22.1562,22.6988,195746.0],["2003-03-26",22.6579,22.7654,22.2227,22.407,146263.0],["2003-03-27",21.9565,22.4633,21.7159,22.2585,130969.0],["2003-03-28",21.8848,22.3302,21.8285,22.0333,157188.0],["2003-03-31",21.4292,21.7313,21.2449,21.5572,153846.0],["2003-04-01",21.3729,21.8285,21.1118,21.6801,190091.0],["2003-04-02",22.1664,22.2688,21.9258,22.2022,180837.0],["2003-04-03",22.3149,22.3968,22.0691,22.0743,93567.0],["2003-04-04",22.6271,22.8063,22.3712,22.7398,111176.0],["2003-04-07",23.6766,23.738,23.0418,23.0418,143179.0],["2003-04-08",22.9855,23.1903,22.8831,23.0367,143179.0],["2003-04-09",23.4923,23.9223,23.0367,23.0469,349978.0],["2003-04-10",23.2159,23.3592,22.9343,23.1851,106420.0],["2003-04-11",23.6356,23.8865,23.2978,23.4309,104749.0],["2003-04-14",24.1578,24.4138,24.0349,24.3319,137524.0],["2003-04-15",24.68,24.9615,24.6595,24.854,167213.0],["2003-04-16",25.4683,25.668,24.9871,25.0076,216953.0],["2003-04-17",25.5144,25.9291,25.5144,25.8267,213740.0],["2003-04-21",25.8318,25.9188,25.8267,25.8523,78273.0],["2003-04-22",25.6782,27.0707,25.6065,26.9887,97552.0],["2003-04-23",26.9273,27.1321,26.6714,26.9939,139580.0],["2003-04-24",26.441,26.5434,26.098,26.226,113104.0],["2003-04-25",25.4479,25.4939,25.1305,25.2584,170298.0],["2003-04-28",25.4427,26.3847,25.3915,26.2413,184821.0],["2003-04-29",26.4819,26.697,25.7294,26.1236,136752.0],["2003-04-30",26.3642,26.5792,25.97,26.3642,293684.0],["2003-05-01",26.3642,26.6202,25.9854,26.3898,110662.0],["2003-05-02",26.3386,27.1065,26.3284,27.0092,96652.0],["2003-05-05",27.644,27.7822,27.2908,27.4751,106420.0],["2003-05-06",28.2788,28.9187,28.2788,28.847,305894.0],["2003-05-07",28.7191,28.7191,28.028,28.1201,185978.0],["2003-05-08",27.1833,27.5723,27.0707,27.1014,135724.0],["2003-05-09",27.301,28.0792,27.2601,27.8078,132125.0],["2003-05-12",27.516,28.202,27.4546,28.0382,89326.0],["2003-05-13",28.028,28.371,28.0075,28.0792,88426.0],["2003-05-14",28.3146,28.33,27.7874,27.9409,71718.0],["2003-05-15",28.586,28.6679,28.2481,28.4273,150762.0],["2003-05-16",28.8573,29.0928,28.4682,28.975,117345.0],["2003-05-19",28.6423,28.673,28.0177,28.0536,169141.0],["2003-05-20",28.1355,28.3095,27.6952,27.9358,119273.0],["2003-05-21",27.3881,27.6952,27.1014,27.6696,107705.0],["2003-05-22",27.7464,28.3658,27.5468,28.2225,134953.0],["2003-05-23",27.9051,28.2942,27.8078,28.115,90354.0],["2003-05-27",27.9972,28.8982,27.9409,28.8214,190091.0],["2003-05-28",29.2924,29.8248,29.2771,29.5125,74160.0],["2003-05-29",29.9886,30.434,29.5228,29.6354,98451.0],["2003-05-30",30.0245,30.7924,29.9835,30.178,155646.0],["2003-06-02",31.4988,32.0875,31.3043,31.5654,173640.0],["2003-06-03",31.6063,32.0722,31.5347,32.0722,202558.0],["2003-06-04",31.7855,32.7838,31.7445,32.6404,194847.0],["2003-06-05",32.0978,32.5534,32.021,32.3742,78273.0],["2003-06-06",32.7121,32.7838,32.2565,32.2616,62593.0],["2003-06-09",32.1797,32.3793,32.0466,32.149,94082.0],["2003-06-10",32.5841,32.8452,32.5432,32.8042,94467.0],["2003-06-11",34.4587,35.1715,34.4587,35.0935,181608.0],["2003-06-12",35.4889,35.8115,35.1559,35.5461,163357.0],["2003-06-13",35.7439,35.8011,34.5784,34.8906,105006.0],["2003-06-16",35.6398,36.5971,35.6086,36.5659,208984.0],["2003-06-17",36.4098,36.4098,35.7491,36.0873,172868.0],["2003-06-18",35.0363,35.5358,34.927,35.2236,174796.0],["2003-06-19",34.4796,34.7865,34.1726,34.4275,160273.0],["2003-06-20",34.7397,34.7813,34.2714,34.2871,60665.0],["2003-06-23",33.8968,33.9229,33.2361,33.3557,129555.0],["2003-06-24",33.3089,34.0009,33.2829,33.7772,418226.0],["2003-06-25",33.7876,34.1934,33.5847,33.5847,86113.0],["2003-06-26",33.5847,34.2142,33.5847,34.0841,42028.0],["2003-06-27",33.7668,33.9489,33.3557,33.5587,56809.0],["2003-06-30",33.9229,34.0841,33.3297,33.517,98194.0],["2003-07-01",33.1684,33.8188,32.8667,33.6887,108348.0],["2003-07-02",34.1414,34.7293,33.9697,34.7293,124542.0],["2003-07-03",34.131,34.49,34.0321,34.1206,47426.0],["2003-07-07",34.1206,34.6148,34.1206,34.4327,90997.0],["2003-07-08",33.8864,34.1986,33.6523,34.131,140480.0],["2003-07-09",33.5586,33.8292,33.3765,33.6835,72618.0],["2003-07-10",33.2205,33.439,33.1528,33.439,90740.0],["2003-07-11",33.6991,33.8396,33.6471,33.8136,33417.0],["2003-07-14",34.3183,34.4536,34.0425,34.105,58737.0],["2003-07-15",34.9426,34.953,33.9229,33.9853,74160.0],["2003-07-16",34.5316,34.5368,34.0217,34.3391,72361.0],["2003-07-17",33.6107,33.772,33.1632,33.2049,79430.0],["2003-07-18",33.6419,34.0581,33.4598,34.0217,92925.0],["2003-07-21",33.4962,33.5899,33.2985,33.4754,51668.0],["2003-07-22",33.5014,33.9229,33.2725,33.7616,195875.0],["2003-07-23",34.3183,34.3807,33.8968,34.3391,61950.0],["2003-07-24",34.4067,34.6096,34.0113,34.0165,61564.0],["2003-07-25",34.105,34.516,33.7147,34.4848,68633.0],["2003-07-28",35.208,35.286,34.8854,35.1767,47555.0],["2003-07-29",35.6658,35.6658,34.9582,35.234,53596.0],["2003-07-30",35.1455,35.1924,34.6669,34.8594,67091.0],["2003-07-31",34.0113,34.0269,33.3766,33.6107,261038.0],["2003-08-01",32.3048,32.8302,31.7637,32.6586,167342.0],["2003-08-04",32.4192,32.4348,31.7428,32.3464,150633.0],["2003-08-05",32.3464,32.7002,32.1539,32.336,137652.0],["2003-08-06",31.1133,31.8521,31.0613,31.6336,511665.0],["2003-08-07",31.4255,31.4723,31.0925,31.3214,250370.0],["2003-08-08",31.5816,31.5972,30.8271,31.03,231348.0],["2003-08-11",31.2486,31.8053,31.1549,31.5295,145878.0],["2003-08-12",31.8261,32.1591,31.7376,32.1487,126470.0],["2003-08-13",32.2475,32.31,31.6648,31.8677,96267.0],["2003-08-14",31.8781,32.4921,31.8781,32.2059,136110.0],["2003-08-15",32.1799,32.336,32.0758,32.2371,38944.0],["2003-08-18",31.9874,32.1643,31.7533,32.107,70047.0],["2003-08-19",31.977,31.977,31.3214,31.6076,85470.0],["2003-08-20",30.8219,31.4775,30.7179,31.4255,145364.0],["2003-08-21",31.2173,31.3058,30.7647,30.8271,376455.0],["2003-08-22",30.3589,30.5045,29.9686,30.2288,199473.0],["2003-08-25",30.0311,30.1195,29.8178,29.9166,186235.0],["2003-08-26",29.7449,29.9739,29.2402,29.9426,214768.0],["2003-08-27",29.8438,30.1664,29.7605,30.0467,87398.0],["2003-08-28",30.3381,30.3849,30.0259,30.3433,144593.0],["2003-08-29",29.9322,30.3016,29.8646,30.3016,98580.0],["2003-09-02",30.9052,31.1289,30.645,30.9,124285.0],["2003-09-03",32.0498,32.1018,31.6076,31.8573,185721.0],["2003-09-04",32.2163,32.5337,32.1643,32.4452,228906.0],["2003-09-05",32.4973,32.6117,32.2579,32.4452,154875.0],["2003-09-08",33.3557,33.6003,33.2049,33.2985,175953.0],["2003-09-09",33.6679,34.0269,33.6575,33.8604,181994.0],["2003-09-10",33.2985,33.3662,32.9863,33.0436,93567.0],["2003-09-11",33.1476,33.5587,33.1164,33.4806,79558.0],["2003-09-12",33.4026,33.6471,33.2777,33.5899,77759.0],["2003-09-15",33.902,33.902,33.4442,33.5066,56680.0],["2003-09-16",33.6419,34.105,33.6211,33.9853,120301.0],["2003-09-17",33.7928,34.0217,33.6055,33.7199,106806.0],["2003-09-18",34.6252,34.8438,34.4952,34.7553,143050.0],["2003-09-19",34.8958,35.0103,34.5264,34.6357,139066.0],["2003-09-22",33.9853,33.9853,33.6159,33.6991,71461.0],["2003-09-23",33.2205,33.5066,32.9863,33.387,126727.0],["2003-09-24",33.2777,33.3297,31.7897,32.1122,240859.0],["2003-09-25",32.1799,32.6429,31.9822,32.2943,107962.0],["2003-09-26",32.0862,32.3932,31.9145,32.055,66063.0],["2003-09-29",32.1799,32.31,31.8313,32.2631,113875.0],["2003-09-30",32.31,32.31,31.285,31.5763,118759.0],["2003-10-01",32.1955,32.7782,32.1018,32.7574,106549.0],["2003-10-02",32.6273,32.9343,32.3828,32.6221,133025.0],["2003-10-03",33.1164,33.6315,33.1164,33.2309,112975.0],["2003-10-06",33.465,33.6991,33.2153,33.6003,61950.0],["2003-10-07",33.2933,33.5118,33.0956,33.4546,111561.0],["2003-10-08",33.8188,33.8188,33.3245,33.3818,61436.0],["2003-10-09",33.9749,34.0633,33.6315,33.7043,79687.0],["2003-10-10",34.235,34.4067,34.105,34.2871,67348.0],["2003-10-13",34.6096,34.8178,34.4275,34.6252,142151.0],["2003-10-14",34.3443,34.8594,34.235,34.8282,80715.0],["2003-10-15",34.7553,34.7761,34.3079,34.3911,90354.0],["2003-10-16",34.4119,34.9114,34.4119,34.8073,101793.0],["2003-10-17",34.4379,34.5056,33.902,34.1206,116959.0],["2003-10-20",34.2298,34.5784,34.0893,34.4744,76988.0],["2003-10-21",34.1778,34.7553,34.1778,34.5056,133539.0],["2003-10-22",34.1622,34.3443,33.9801,34.1362,104235.0],["2003-10-23",33.6367,34.1154,33.6315,33.9801,89326.0],["2003-10-24",33.6887,34.0946,33.6887,33.8188,33931.0],["2003-10-27",34.0529,34.3287,33.9749,34.157,82129.0],["2003-10-28",34.5992,35.0415,34.4692,34.9634,208727.0],["2003-10-29",35.0935,35.3016,35.0675,35.2236,104749.0],["2003-10-30",34.7709,34.8126,34.4692,34.5524,71846.0],["2003-10-31",34.0685,34.209,33.8656,34.0789,147806.0],["2003-11-03",34.7033,34.8073,34.131,34.5108,113489.0],["2003-11-04",34.6409,34.8438,34.5004,34.6252,140223.0],["2003-11-05",34.2454,34.594,34.1102,34.3963,202044.0],["2003-11-06",34.183,34.516,34.0061,34.4431,40871.0],["2003-11-07",34.4744,34.6877,34.2662,34.5212,75188.0],["2003-11-10",34.2871,34.2923,34.0998,34.105,36759.0],["2003-11-11",33.8552,34.2871,33.7876,34.0998,114903.0],["2003-11-12",34.1154,34.7293,34.1154,34.6461,60408.0],["2003-11-13",34.4171,34.6513,34.3859,34.5992,24292.0],["2003-11-14",34.849,35.1976,34.6617,34.6617,115288.0],["2003-11-17",34.157,34.2662,33.7043,33.9853,252041.0],["2003-11-18",33.9229,33.9593,33.6575,33.746,122486.0],["2003-11-19",34.1986,34.5004,34.1986,34.3911,84056.0],["2003-11-20",33.5587,34.2402,33.5587,33.8032,56680.0],["2003-11-21",34.0789,34.0789,33.7199,33.8448,57451.0],["2003-11-24",34.1362,34.5888,34.105,34.4952,61564.0],["2003-11-25",34.8438,35.005,34.6721,34.849,57451.0],["2003-11-26",35.8063,35.9104,35.26,35.4317,124671.0],["2003-11-28",36.1289,36.3786,36.0456,36.2642,91640.0],["2003-12-01",36.8885,37.2683,36.8885,37.1278,183536.0],["2003-12-02",37.3411,37.747,37.3411,37.4088,122872.0],["2003-12-03",39.0945,39.9062,39.0945,39.4379,535828.0],["2003-12-04",39.6096,39.7657,39.2194,39.3807,181608.0],["2003-12-05",39.2038,39.3859,39.0737,39.1466,119530.0],["2003-12-08",39.2246,39.8021,39.2246,39.7241,116317.0],["2003-12-09",40.2288,40.2444,39.542,39.5992,56680.0],["2003-12-10",39.5628,39.8542,39.3703,39.516,88683.0],["2003-12-11",39.3755,40.0258,39.3599,39.9478,91125.0],["2003-12-12",40.8843,40.8947,40.4213,40.6554,112461.0],["2003-12-15",40.7438,40.7803,40.1403,40.1455,164129.0],["2003-12-16",40.3484,40.7282,40.2704,40.7126,111818.0],["2003-12-17",40.1351,40.1403,39.6564,39.9166,111304.0],["2003-12-18",40.1611,40.6294,40.0258,40.5826,146906.0],["2003-12-19",40.723,40.723,40.2808,40.5149,93310.0],["2003-12-22",40.7959,41.2329,40.6606,40.8063,126727.0],["2003-12-23",40.8687,41.1185,40.8531,41.056,67605.0],["2003-12-24",41.1861,41.337,41.0248,41.337,19022.0],["2003-12-26",41.389,41.4254,41.1913,41.3005,9382.0],["2003-12-29",41.6231,42.3151,41.6179,42.2215,113361.0],["2003-12-30",42.8562,42.9863,42.5857,42.7157,104492.0],["2003-12-31",42.7782,42.8874,42.6741,42.773,46527.0],["2004-01-02",43.5118,43.6835,43.132,43.132,96524.0],["2004-01-05",43.928,44.1205,43.5742,44.1049,201016.0],["2004-01-06",44.2298,44.5368,43.9644,44.4275,138937.0],["2004-01-07",43.6106,43.6158,42.6949,43.0539,165028.0],["2004-01-08",43.6575,43.7043,43.1216,43.5482,84956.0],["2004-01-09",42.6117,43.1112,42.4764,42.7105,112846.0],["2004-01-12",41.9145,42.0966,41.7012,42.0654,130326.0],["2004-01-13",41.8365,41.9353,41.1601,41.5191,125185.0],["2004-01-14",42.0238,42.4296,41.9561,42.2943,91125.0],["2004-01-15",42.7053,42.7886,42.1694,42.5701,87655.0],["2004-01-16",41.8781,41.9613,41.6231,41.6596,143821.0],["2004-01-20",41.3786,41.6231,41.2069,41.4931,103593.0],["2004-01-21",41.363,42.1746,41.0664,42.029,103207.0],["2004-01-22",42.1694,42.4036,42.0134,42.1122,102436.0],["2004-01-23",42.2891,42.6637,41.9405,42.029,100379.0],["2004-01-26",41.8,42.0602,41.6804,42.0602,46013.0],["2004-01-27",42.3776,42.5128,42.0134,42.0394,53082.0],["2004-01-28",42.0498,42.747,41.7272,41.7272,72232.0],["2004-01-29",41.3318,41.363,40.9572,41.311,97937.0],["2004-01-30",40.6866,40.9676,40.3744,40.8687,88169.0],["2004-02-02",40.7907,41.1653,40.5409,40.9884,44470.0],["2004-02-03",40.9832,41.2433,40.8427,41.1497,46655.0],["2004-02-04",41.1341,41.3058,40.6606,40.7282,56552.0],["2004-02-05",42.0654,42.3359,41.6335,41.7272,107577.0],["2004-02-06",43.8448,44.2662,43.6939,44.1205,175825.0],["2004-02-09",44.6668,44.6928,44.2714,44.3859,121972.0],["2004-02-10",44.1829,44.5524,44.0841,44.5003,69147.0],["2004-02-11",44.1153,45.2652,44.0529,45.1039,152304.0],["2004-02-12",45.2756,45.3952,45.005,45.1559,118887.0],["2004-02-13",45.3692,45.4681,44.4171,44.5472,70047.0],["2004-02-17",44.8229,45.005,44.6148,44.9322,87527.0],["2004-02-18",45.2964,45.3328,44.6096,44.7293,104107.0],["2004-02-19",45.5773,45.8479,45.5149,45.6242,131611.0],["2004-02-20",46.9665,47.0602,45.8115,46.3578,309749.0],["2004-02-23",46.5711,46.6023,45.9259,46.0976,82386.0],["2004-02-24",45.3432,46.0196,45.2027,45.8843,98323.0],["2004-02-25",45.4837,45.6398,44.9842,45.3016,90097.0],["2004-02-26",44.8697,45.2704,44.672,45.2443,197289.0],["2004-02-27",44.8541,45.0831,44.6668,45.0154,98837.0],["2004-03-01",45.7334,45.9623,45.3536,45.8479,51282.0],["2004-03-02",45.5409,45.5773,44.8593,45.005,108348.0],["2004-03-03",44.8905,45.7022,44.7657,45.6189,229677.0],["2004-03-04",46.3422,49.4223,46.2693,48.517,2564751.0],["2004-03-05",47.5024,48.8812,47.4608,48.647,732988.0],["2004-03-08",48.0279,48.0955,47.7469,47.799,214511.0],["2004-03-09",46.8104,47.0758,46.1028,46.3734,355119.0],["2004-03-10",46.004,46.004,45.2652,45.2704,176210.0],["2004-03-11",44.6096,44.901,44.1725,44.2298,197160.0],["2004-03-12",44.1725,44.6928,43.8135,44.6408,174925.0],["2004-03-15",44.1205,44.2298,43.3245,43.6263,227235.0],["2004-03-16",44.9582,45.031,43.7563,44.2766,219909.0],["2004-03-17",44.3807,44.8489,44.2246,44.7709,110533.0],["2004-03-18",44.0997,44.5784,43.8188,44.4119,126856.0],["2004-03-19",43.7147,43.8135,43.0331,43.1632,180709.0],["2004-03-22",42.7574,42.8926,42.4036,42.4816,145749.0],["2004-03-23",42.8198,42.8718,42.2631,42.5597,115160.0],["2004-03-24",41.8156,41.8781,41.2537,41.4827,171326.0],["2004-03-25",42.029,42.6637,41.9197,42.4556,151147.0],["2004-03-26",42.2735,42.4296,42.0238,42.2995,59636.0],["2004-03-29",42.7782,43.0799,42.747,42.9291,59508.0],["2004-03-30",42.7834,43.0487,42.6117,42.9187,46655.0],["2004-03-31",43.2308,43.5118,43.1112,43.4337,82900.0],["2004-04-01",44.2194,44.7553,44.1413,44.4639,256539.0],["2004-04-02",44.8541,44.8749,44.5159,44.8541,369771.0],["2004-04-05",44.4587,44.901,44.4275,44.901,127113.0],["2004-04-06",44.953,45.1299,44.6772,45.0622,291499.0],["2004-04-07",45.4681,45.4889,44.927,45.4577,228006.0],["2004-04-08",45.5357,45.5513,45.0154,45.1559,106292.0],["2004-04-12",45.0258,45.26,44.9322,45.26,44856.0],["2004-04-13",45.2391,45.2391,44.3026,44.4015,144336.0],["2004-04-14",43.6002,44.3703,43.6002,44.0841,248828.0],["2004-04-15",44.1517,44.2662,43.595,43.954,78273.0],["2004-04-16",44.4483,44.9374,44.3026,44.3807,240345.0],["2004-04-19",44.2038,44.5368,44.0217,44.4639,122743.0],["2004-04-20",44.3547,44.4951,43.621,43.6471,44470.0],["2004-04-21",43.262,43.7979,43.0695,43.4546,105520.0],["2004-04-22",43.3869,44.1986,43.3245,44.0945,113104.0],["2004-04-23",44.3338,44.3911,43.954,44.2766,59508.0],["2004-04-26",44.6408,44.7085,44.2662,44.3026,110919.0],["2004-04-27",44.4951,44.9166,44.4847,44.542,130969.0],["2004-04-28",44.4743,44.4743,43.4025,43.6523,113618.0],["2004-04-29",43.5898,43.98,43.3765,43.4025,116702.0],["2004-04-30",42.518,43.0175,42.3932,42.6793,80201.0],["2004-05-03",42.7365,43.1684,42.7365,43.1112,73132.0],["2004-05-04",43.106,43.4285,42.747,43.1996,76345.0],["2004-05-05",43.4441,43.621,43.262,43.3765,133668.0],["2004-05-06",42.3151,42.3151,41.5451,42.0238,180066.0],["2004-05-07",41.108,41.4358,40.6346,40.8375,87398.0],["2004-05-10",39.9842,40.1507,39.594,40.0623,178781.0],["2004-05-11",40.5305,40.8063,40.4213,40.7334,212969.0],["2004-05-12",40.5409,40.5565,39.6044,40.5045,141122.0],["2004-05-13",39.8385,40.3588,39.7501,40.26,136495.0],["2004-05-14",40.0935,40.2652,39.849,40.0363,156931.0],["2004-05-17",39.8437,40.1663,39.6356,39.901,79944.0],["2004-05-18",40.0102,40.3536,39.9998,40.2184,75317.0],["2004-05-19",41.4046,41.5815,40.9416,40.9988,90354.0],["2004-05-20",40.9311,41.2017,40.7751,40.9728,77373.0],["2004-05-21",41.7064,41.7116,41.0976,41.2849,102307.0],["2004-05-24",41.8989,42.0654,41.6231,41.8104,105906.0],["2004-05-25",41.467,42.2735,41.3734,42.2683,77116.0],["2004-05-26",41.2329,41.3058,40.6658,41.0872,168756.0],["2004-05-27",41.2069,41.5711,41.2069,41.467,115931.0],["2004-05-28",41.2589,41.2589,40.7855,40.9728,101408.0],["2004-06-01",40.5826,40.8583,40.5045,40.8167,121201.0],["2004-06-02",41.0612,41.3942,40.978,41.0976,152818.0],["2004-06-03",41.4622,41.7897,41.3248,41.6577,86241.0],["2004-06-04",42.3709,42.8464,42.3075,42.6245,101922.0],["2004-06-07",43.5702,43.8502,43.2901,43.6864,81486.0],["2004-06-08",42.915,43.3483,42.8728,43.1634,70561.0],["2004-06-09",42.9256,42.952,42.0962,42.149,56809.0],["2004-06-10",42.5135,42.8411,42.5135,42.8305,51668.0],["2004-06-14",41.9746,42.0645,41.6207,41.8426,104492.0],["2004-06-15",42.3445,42.9943,42.3445,42.7566,142408.0],["2004-06-16",42.1648,42.186,41.6735,41.8214,52696.0],["2004-06-17",41.906,42.0856,41.3671,41.9958,118373.0],["2004-06-18",41.795,42.223,41.795,42.0486,90483.0],["2004-06-21",41.7739,41.8795,41.6048,41.626,54495.0],["2004-06-22",41.1188,41.3354,40.8388,41.272,87527.0],["2004-06-23",40.8546,41.2086,40.5746,41.1875,106549.0],["2004-06-24",40.8652,41.3935,40.8652,41.2086,156546.0],["2004-06-25",40.9339,41.2931,40.8493,41.1399,36116.0],["2004-06-28",42.1331,42.3497,41.8584,41.8954,93953.0],["2004-06-29",41.6946,41.7792,41.589,41.7263,43442.0],["2004-06-30",41.9694,41.9694,41.5256,41.795,51925.0],["2004-07-01",41.7105,41.7739,40.9444,41.0342,93567.0],["2004-07-02",41.2139,41.2139,40.8388,40.9603,46013.0],["2004-07-06",40.2471,40.4689,40.0146,40.2471,107705.0],["2004-07-07",40.1995,40.3633,40.0093,40.152,66834.0],["2004-07-08",39.8138,40.4161,39.8086,40.0516,62207.0],["2004-07-09",39.967,40.2682,39.9089,40.152,50511.0],["2004-07-12",39.6448,39.872,39.4229,39.835,60022.0],["2004-07-13",39.761,39.761,39.1112,39.4387,79687.0],["2004-07-14",38.8048,39.3278,38.7678,39.0214,91511.0],["2004-07-15",38.7625,38.7625,38.0387,38.1761,161815.0],["2004-07-16",38.6198,38.7149,37.9595,38.0387,93310.0],["2004-07-19",37.7217,38.0545,37.5051,37.8221,92025.0],["2004-07-20",37.9383,38.4878,37.9119,38.4878,75060.0],["2004-07-21",39.0266,39.0848,38.0017,38.044,72618.0],["2004-07-22",37.6477,37.9964,37.5421,37.9964,312448.0],["2004-07-23",37.3783,37.5421,37.0719,37.0772,61693.0],["2004-07-26",37.7745,37.8274,37.1353,37.3096,109633.0],["2004-07-27",37.6689,37.9806,37.3096,37.7323,79687.0],["2004-07-28",37.2198,37.3519,36.6704,37.1828,85727.0],["2004-07-29",37.1881,37.8855,37.1511,37.6002,83028.0],["2004-07-30",36.4696,36.8817,36.4379,36.7179,101279.0],["2004-08-02",36.0892,36.4538,36.0047,36.3956,117859.0],["2004-08-03",36.1368,36.3481,35.7141,35.9254,129041.0],["2004-08-04",35.3232,35.8303,35.2016,35.73,128398.0],["2004-08-05",35.5979,35.5979,34.8794,34.9481,93825.0],["2004-08-06",34.9903,35.1594,34.4197,34.7367,136624.0],["2004-08-09",34.3986,34.8054,34.182,34.6839,181094.0],["2004-08-10",35.1699,35.8409,35.1699,35.6401,221323.0],["2004-08-11",34.7103,35.2492,34.3405,35.2439,180323.0],["2004-08-12",34.5518,34.7631,34.4039,34.5729,148320.0],["2004-08-13",34.3933,34.6839,34.2929,34.5412,120430.0],["2004-08-16",34.9216,35.582,34.8899,35.582,216568.0],["2004-08-17",36.1103,36.1896,35.7775,36.0205,220038.0],["2004-08-18",35.5239,36.3217,35.5239,36.3217,122743.0],["2004-08-19",36.3322,36.4432,36.1579,36.3586,110147.0],["2004-08-20",36.0311,36.5436,36.0311,36.5436,127241.0],["2004-08-23",36.3956,36.5753,36.1896,36.1896,68762.0],["2004-08-24",36.3375,36.4009,35.8251,36.047,81229.0],["2004-08-25",35.9254,36.533,35.8039,36.4749,138295.0],["2004-08-26",36.2266,36.3058,36.0311,36.2371,82257.0],["2004-08-27",36.1473,36.3692,36.0153,36.2953,149734.0],["2004-08-30",35.8251,36.1262,35.7669,35.9202,122357.0],["2004-08-31",35.899,36.2953,35.7669,36.2953,74931.0],["2004-09-01",36.5594,36.6651,36.3639,36.4538,133539.0],["2004-09-02",36.6228,37.1828,36.5911,37.1828,93696.0],["2004-09-03",36.9873,37.1141,36.8553,36.9556,76473.0],["2004-09-07",37.2726,37.3783,37.0138,37.167,158730.0],["2004-09-08",36.776,37.1089,36.7443,36.9662,107320.0],["2004-09-09",36.6915,37.0349,36.533,36.8289,116831.0],["2004-09-10",37.0719,37.1089,36.8288,36.9556,43056.0],["2004-09-13",37.1775,37.41,37.0877,37.2357,119273.0],["2004-09-14",38.2711,38.4349,38.1549,38.2817,223508.0],["2004-09-15",38.7731,38.7731,38.081,38.324,119016.0],["2004-09-16",38.1391,38.4085,38.044,38.2659,107705.0],["2004-09-17",38.6146,38.6621,38.2712,38.3346,125956.0],["2004-09-20",38.2447,38.324,38.0598,38.1708,106420.0],["2004-09-21",39.2855,39.7293,39.0795,39.6765,279160.0],["2004-09-22",38.6991,38.6991,38.3293,38.361,196646.0],["2004-09-23",38.3715,38.3927,38.0651,38.0915,99223.0],["2004-09-24",38.2395,38.4032,38.0915,38.1972,70561.0],["2004-09-27",37.7323,37.9753,37.6953,37.7376,130326.0],["2004-09-28",37.8591,37.9806,37.5104,37.7904,73003.0],["2004-09-29",37.8379,38.2236,37.7587,38.0757,81872.0],["2004-09-30",38.0704,38.3398,37.8432,38.007,87398.0],["2004-10-01",38.7255,39.1534,38.6463,39.0425,125699.0],["2004-10-04",39.2802,39.3806,38.9738,39.0953,93053.0],["2004-10-05",39.6976,39.8984,39.4017,39.5761,239574.0],["2004-10-06",39.3595,39.9935,39.2327,39.9935,78530.0],["2004-10-07",39.6025,39.687,39.2908,39.4017,109248.0],["2004-10-08",39.6342,39.8878,39.4651,39.4863,64135.0],["2004-10-11",39.8033,39.8878,39.6923,39.8086,103078.0],["2004-10-12",38.7625,39.2433,38.6621,39.201,255383.0],["2004-10-13",39.6501,39.6606,38.9104,39.0689,85856.0],["2004-10-14",39.3595,39.3965,38.8576,38.9104,98580.0],["2004-10-15",39.4229,39.6923,39.2697,39.5867,243173.0],["2004-10-18",39.4176,39.555,39.1217,39.4863,107962.0],["2004-10-19",39.4916,39.6025,38.9368,38.9421,176467.0],["2004-10-20",38.8682,39.0636,38.567,39.0108,174925.0],["2004-10-21",38.8682,39.1746,38.7255,39.09,80972.0],["2004-10-22",39.1746,39.2221,38.6463,38.7783,131611.0],["2004-10-25",38.6938,38.8259,38.5195,38.7836,87784.0],["2004-10-26",39.0953,39.1534,38.7678,39.1534,95881.0],["2004-10-27",39.1376,39.9142,38.8206,39.7821,139966.0],["2004-10-28",40.1572,40.3105,39.8878,40.0516,71718.0],["2004-10-29",39.8984,40.4267,39.872,40.2312,94339.0],["2004-11-01",40.0991,40.6486,40.0727,40.4954,132640.0],["2004-11-02",40.9022,41.1558,40.675,40.7648,193433.0],["2004-11-03",41.795,41.8637,41.2614,41.2614,167599.0],["2004-11-04",41.4358,42.1384,41.2773,42.038,170041.0],["2004-11-05",42.7883,43.1581,42.6509,42.8781,368229.0],["2004-11-08",42.9151,43.0735,42.7883,42.8622,83414.0],["2004-11-09",43.0524,43.3588,42.952,43.0947,106806.0],["2004-11-10",43.3324,43.4539,43.0947,43.1951,63235.0],["2004-11-11",43.2162,43.7181,43.1845,43.6019,99737.0],["2004-11-12",43.5437,43.9558,43.343,43.8713,129941.0],["2004-11-15",43.6071,43.623,43.1951,43.4486,118887.0],["2004-11-16",43.5913,43.8237,43.5332,43.6917,110790.0],["2004-11-17",44.0668,44.6374,43.94,44.2675,192533.0],["2004-11-18",43.9822,44.2041,43.7762,44.0139,89198.0],["2004-11-19",44.6426,44.7589,43.4434,43.623,103078.0],["2004-11-22",43.4117,44.0404,43.3535,43.977,80329.0],["2004-11-23",44.2675,44.3415,43.6388,43.8766,93053.0],["2004-11-24",44.8962,45.171,44.7853,45.0547,148834.0],["2004-11-26",44.9649,45.3929,44.8962,45.2396,63107.0],["2004-11-29",45.657,45.7944,44.9755,45.06,68505.0],["2004-11-30",45.0125,45.1287,44.6321,44.8011,98451.0],["2004-12-01",45.3453,46.1061,45.3083,46.0955,115160.0],["2004-12-02",45.7785,46.1008,45.7046,45.9687,160401.0],["2004-12-03",46.3808,46.6027,46.1166,46.4917,193047.0],["2004-12-06",46.3332,46.6238,46.1642,46.4125,82257.0],["2004-12-07",46.5551,46.6344,45.9634,46.0532,107705.0],["2004-12-08",45.6993,46.143,45.4615,45.974,75702.0],["2004-12-09",45.1392,45.6464,44.6638,45.5566,176724.0],["2004-12-10",45.0072,45.5672,44.9966,45.4457,224793.0],["2004-12-13",46.0691,46.1219,45.7785,46.0321,150119.0],["2004-12-14",45.8049,46.0532,45.8049,45.9264,152818.0],["2004-12-15",46.2381,46.4231,46.1906,46.2857,183408.0],["2004-12-16",45.7257,46.1272,45.5408,45.6887,157831.0],["2004-12-17",45.5672,45.6359,45.2872,45.3929,80458.0],["2004-12-20",45.5989,45.6781,45.2713,45.3929,69147.0],["2004-12-21",45.2608,45.4615,45.0283,45.3559,77887.0],["2004-12-22",45.2502,45.6887,45.2185,45.4087,83928.0],["2004-12-23",45.8313,46.1219,45.8261,45.9898,52696.0],["2004-12-27",46.5076,46.6608,46.3438,46.3491,60793.0],["2004-12-28",46.7876,46.9461,46.7559,46.851,55652.0],["2004-12-29",46.7559,46.9831,46.6502,46.8299,95881.0],["2004-12-30",46.9936,47.205,46.9302,47.1152,34060.0],["2004-12-31",46.9831,47.0729,46.8933,47.0253,17223.0],["2005-01-03",46.9831,47.0623,46.6872,46.7136,85856.0],["2005-01-04",46.3332,46.5182,45.5091,45.5408,84699.0],["2005-01-05",45.2977,45.6728,45.2026,45.3823,104107.0],["2005-01-06",46.3491,46.4548,46.0955,46.4125,153332.0],["2005-01-07",46.851,46.9567,45.8842,46.0691,106549.0],["2005-01-10",46.5234,46.6132,46.1748,46.3332,147420.0],["2005-01-11",46.0479,46.1536,45.8049,45.8472,88041.0],["2005-01-12",45.937,46.0691,45.5725,45.8313,71204.0],["2005-01-13",45.5461,45.694,45.1551,45.1551,215411.0],["2005-01-14",45.8155,46.2751,45.5513,46.1853,169013.0],["2005-01-18",45.7257,46.4548,45.6729,46.3966,81100.0],["2005-01-19",45.9053,45.9264,45.2608,45.2766,292784.0],["2005-01-20",44.817,45.0917,44.5792,44.7906,148191.0],["2005-01-21",44.8328,45.0336,44.7113,44.7959,114774.0],["2005-01-24",44.4313,44.5581,44.1724,44.1777,104621.0],["2005-01-25",44.2411,44.4841,44.0826,44.1777,93053.0],["2005-01-26",44.3098,44.5158,44.0985,44.3573,119273.0],["2005-01-27",43.7709,44.3362,43.6758,44.22,130198.0],["2005-01-28",44.4102,44.5898,44.1143,44.2887,88041.0],["2005-01-31",44.5475,45.0389,44.5475,44.9015,109376.0],["2005-02-01",45.3189,45.694,45.2079,45.5989,160915.0],["2005-02-02",45.3083,45.5408,45.2396,45.3823,64649.0],["2005-02-03",45.6993,45.8895,45.5408,45.8049,89455.0],["2005-02-04",46.5446,47.0623,46.5181,46.9778,264508.0],["2005-02-07",46.6133,46.6608,45.7996,45.9476,166828.0],["2005-02-08",46.0057,46.3597,45.9212,46.2751,197674.0],["2005-02-09",45.5936,45.8049,45.583,45.62,185593.0],["2005-02-10",46.0427,46.3068,45.7574,45.9634,134696.0],["2005-02-11",46.0163,46.2381,45.9264,46.1114,90740.0],["2005-02-14",46.5499,46.6344,46.4125,46.5393,110019.0],["2005-02-15",46.8034,46.9672,46.7295,46.851,123386.0],["2005-02-16",46.6555,46.7506,46.3333,46.5921,96781.0],["2005-02-17",46.6238,46.7929,46.3861,46.5657,114903.0],["2005-02-18",46.2963,46.4336,45.9951,46.0427,91511.0],["2005-02-22",46.1272,46.3438,45.9212,45.9687,99608.0],["2005-02-23",46.3544,46.5499,46.2276,46.4072,81357.0],["2005-02-24",46.3861,46.4865,46.1589,46.3861,77502.0],["2005-02-25",46.5921,47.1046,46.5129,47.0253,95238.0],["2005-02-28",46.6925,46.7453,46.217,46.4389,77116.0],["2005-03-01",46.3808,46.7665,46.2434,46.608,121329.0],["2005-03-02",46.4336,46.777,46.365,46.6397,89069.0],["2005-03-03",47.2842,47.3582,46.4548,46.7612,107577.0],["2005-03-04",47.6752,48.0767,47.6435,47.9552,115674.0],["2005-03-07",47.4797,47.8812,47.4216,47.6171,81486.0],["2005-03-08",48.0767,48.3144,47.8654,47.9446,83799.0],["2005-03-09",48.1242,48.3461,48.0291,48.0397,90483.0],["2005-03-10",48.4571,48.7635,48.2035,48.6314,123257.0],["2005-03-11",49.0752,49.3552,48.8163,48.8797,100508.0],["2005-03-14",48.6473,48.7635,48.5205,48.7529,46655.0],["2005-03-15",49.1756,49.2284,48.5575,48.5627,78144.0],["2005-03-16",48.045,48.0556,47.5167,47.6065,94082.0],["2005-03-17",47.4903,47.6646,47.2314,47.5484,92282.0],["2005-03-18",47.3318,47.6012,47.1363,47.4216,101151.0],["2005-03-21",47.0465,47.0465,46.4917,46.6027,86884.0],["2005-03-22",46.5287,47.0518,46.2276,46.254,125442.0],["2005-03-23",45.6517,45.7732,45.4351,45.5566,217724.0],["2005-03-24",45.694,45.9317,45.6253,45.7046,107577.0],["2005-03-28",45.7045,45.7204,45.3506,45.5408,41514.0],["2005-03-29",45.5249,45.9212,45.5144,45.5144,128527.0],["2005-03-30",45.5144,46.1431,45.4774,45.9,87270.0],["2005-03-31",45.8683,45.9106,45.4245,45.5408,86756.0],["2005-04-01",46.3385,46.4865,45.5672,45.7521,164129.0],["2005-04-04",45.4298,45.6993,45.1023,45.657,89969.0],["2005-04-05",45.4615,45.6464,45.3717,45.5936,61436.0],["2005-04-06",45.5091,45.8947,45.4351,45.6412,71975.0],["2005-04-07",45.6887,46.1483,45.657,46.0057,145621.0],["2005-04-08",45.9106,46.3068,45.7838,45.9212,52053.0],["2005-04-11",46.4389,46.6344,46.3121,46.3861,83028.0],["2005-04-12",45.5936,46.0532,45.4087,45.9529,201530.0],["2005-04-13",46.0955,46.3597,45.9106,45.9634,240859.0],["2005-04-14",46.2329,46.2963,45.863,45.9634,114003.0],["2005-04-15",45.4615,45.62,44.7483,44.7483,107448.0],["2005-04-18",44.5581,44.743,44.4366,44.6215,124028.0],["2005-04-19",44.1724,44.2094,43.8607,44.1302,224151.0],["2005-04-20",44.0509,44.109,43.586,43.6441,105392.0],["2005-04-21",44.0087,44.1672,43.6864,44.0932,121715.0],["2005-04-22",44.0826,44.1249,43.5966,43.866,127756.0],["2005-04-25",43.8924,44.389,43.8713,44.389,68119.0],["2005-04-26",44.0139,44.3838,43.792,43.977,113746.0],["2005-04-27",43.4434,43.9453,43.2796,43.7287,115288.0],["2005-04-28",43.8607,44.1777,43.7392,43.8871,179809.0],["2005-04-29",43.7392,43.7392,42.8992,43.2901,197417.0],["2005-05-02",43.1898,43.2373,42.8781,43.2056,191890.0],["2005-05-03",42.9045,43.2637,42.6615,42.9467,200373.0],["2005-05-04",43.2426,43.8924,43.1845,43.7392,221966.0],["2005-05-05",43.9505,44.3045,43.7498,44.0351,103207.0],["2005-05-06",43.7287,43.8185,43.5332,43.5332,112846.0],["2005-05-09",43.3166,43.4539,43.0735,43.4539,76345.0],["2005-05-10",42.1437,42.2705,41.9271,42.0433,186107.0],["2005-05-11",42.355,42.4449,42.0328,42.3867,240731.0],["2005-05-12",42.0011,42.0697,41.4569,41.589,143950.0],["2005-05-13",40.9761,41.2614,40.638,41.1769,678107.0],["2005-05-16",41.1558,41.4093,41.1029,41.3671,246514.0],["2005-05-17",41.161,41.5044,40.9656,41.4093,246000.0],["2005-05-18",41.4358,42.0962,41.4093,42.0275,175310.0],["2005-05-19",40.9392,41.1769,40.8916,41.1188,114389.0],["2005-05-20",40.9286,41.1769,40.8282,41.1029,253198.0],["2005-05-23",41.3142,41.5203,41.2244,41.4992,141893.0],["2005-05-24",41.0712,41.2667,40.9708,41.1663,111947.0],["2005-05-25",41.1029,41.235,41.0025,41.235,86498.0],["2005-05-26",41.235,41.2878,41.029,41.1293,90868.0],["2005-05-27",41.4516,41.6629,41.2931,41.4727,110662.0],["2005-05-31",41.3407,41.5256,41.1505,41.1663,84956.0],["2005-06-01",41.0501,41.758,41.0237,41.5573,107705.0],["2005-06-02",41.5943,42.0116,41.4992,41.9218,88812.0],["2005-06-03",41.5309,41.552,40.9973,41.0131,70690.0],["2005-06-06",41.1822,41.7369,41.029,41.3301,153461.0],["2005-06-07",41.4463,41.8954,41.4463,41.5943,91768.0],["2005-06-08",41.6312,41.6841,41.1927,41.198,88555.0],["2005-06-09",41.4199,41.869,41.3407,41.6999,171198.0],["2005-06-10",42.0856,42.0962,41.5626,41.6577,47555.0],["2005-06-13",41.0237,41.5256,40.9286,41.2984,54495.0],["2005-06-14",41.3248,41.3776,41.1293,41.3354,53210.0],["2005-06-15",41.515,41.6365,41.1082,41.4093,99351.0],["2005-06-16",41.3618,41.4093,41.0765,41.3671,116188.0],["2005-06-17",41.832,42.2652,41.795,42.2547,56166.0],["2005-06-20",41.3988,41.7475,41.1505,41.5943,100379.0],["2005-06-21",41.4146,41.8426,41.2773,41.6841,97552.0],["2005-06-22",41.6894,41.7897,41.4833,41.552,75702.0],["2005-06-23",41.2456,41.5045,40.9392,40.9444,96652.0],["2005-06-24",40.7701,40.8757,40.6486,40.6644,73003.0],["2005-06-27",40.6856,40.7542,40.4478,40.5482,103721.0],["2005-06-28",40.2471,40.7331,40.2365,40.6803,85984.0],["2005-06-29",40.9603,41.2086,40.7965,41.0026,79301.0],["2005-06-30",41.3407,41.4939,41.1558,41.1558,82514.0],["2005-07-01",41.3724,41.5731,41.1293,41.2086,82643.0],["2005-07-05",40.7912,41.2297,40.6803,41.1769,62078.0],["2005-07-06",41.3935,41.4727,41.2403,41.2403,74674.0],["2005-07-07",40.3474,40.9444,40.3052,40.9339,156288.0],["2005-07-08",40.5271,41.2984,40.4056,41.2984,104878.0],["2005-07-11",41.8003,42.1596,41.7845,42.0539,95752.0],["2005-07-12",42.3709,42.9467,42.3656,42.8886,125185.0],["2005-07-13",42.9098,43.1898,42.7935,42.9784,180709.0],["2005-07-14",43.8502,44.0721,43.7498,43.9875,235461.0],["2005-07-15",43.7973,44.109,43.66,44.0615,85856.0],["2005-07-18",43.7022,44.22,43.6283,43.94,91254.0],["2005-07-19",44.1407,44.6479,44.0456,44.6162,125699.0],["2005-07-20",44.5951,45.4245,44.4049,45.3664,157959.0],["2005-07-21",45.6993,45.9106,45.3242,45.451,122486.0],["2005-07-22",45.7257,45.7627,45.2079,45.414,124928.0],["2005-07-25",44.7906,45.3823,44.7641,45.0917,207057.0],["2005-07-26",44.854,45.2449,44.8328,45.2185,35216.0],["2005-07-27",45.7574,46.0321,45.583,46.0321,104492.0],["2005-07-28",45.6464,46.1061,45.4615,45.974,86241.0],["2005-07-29",46.0849,46.18,45.6993,45.6993,89840.0],["2005-08-01",46.2223,46.3068,45.8102,45.9529,43828.0],["2005-08-02",45.937,46.1906,45.7997,46.1589,68633.0],["2005-08-03",46.3332,46.5023,46.2434,46.4759,65035.0],["2005-08-04",46.6397,46.7401,46.0215,46.0744,160401.0],["2005-08-05",45.9634,45.9793,45.2449,45.3929,122614.0],["2005-08-08",45.7996,45.8261,45.4351,45.4774,112461.0],["2005-08-09",45.7521,46.2276,45.6834,46.2276,110019.0],["2005-08-10",46.9144,47.1997,46.5868,46.6344,193176.0],["2005-08-11",46.9672,47.374,46.9672,47.1574,793524.0],["2005-08-12",46.8933,47.1046,46.6925,46.8351,63364.0],["2005-08-15",46.2434,46.6344,46.143,46.608,119530.0],["2005-08-16",46.4336,46.4917,45.8208,45.9,136238.0],["2005-08-17",45.7363,45.9,45.5883,45.6623,276718.0],["2005-08-18",45.0283,45.134,44.8434,45.0125,307436.0],["2005-08-19",45.5249,46.0955,45.4879,45.9159,308464.0],["2005-08-22",46.3808,46.5551,46.0955,46.3597,207571.0],["2005-08-23",46.5023,46.5921,46.1483,46.3597,210912.0],["2005-08-24",46.1378,46.5076,45.9634,45.9634,212198.0],["2005-08-25",45.62,45.9212,45.5566,45.6729,100379.0],["2005-08-26",45.694,45.7098,45.06,45.1287,124671.0],["2005-08-29",44.8487,45.3506,44.7377,45.3242,130069.0],["2005-08-30",44.9913,45.0864,44.7219,45.0653,156803.0],["2005-08-31",45.2925,45.9846,45.2291,45.9581,218238.0],["2005-09-01",46.6238,46.7823,46.2276,46.6185,341495.0],["2005-09-02",47.1997,47.5167,47.1416,47.2314,179552.0],["2005-09-06",49.8518,50.3696,49.762,50.3326,714352.0],["2005-09-07",50.1847,50.3801,49.7831,50.2586,209627.0],["2005-09-08",49.8254,50.1635,49.7937,50.0103,117088.0],["2005-09-09",50.5334,50.8503,50.3379,50.5967,214383.0],["2005-09-12",50.1583,50.3115,50.0209,50.116,119915.0],["2005-09-13",49.0805,49.128,48.642,48.8005,195104.0],["2005-09-14",49.239,49.3024,48.7371,48.8058,202944.0],["2005-09-15",48.3725,48.4412,48.2299,48.3408,136110.0],["2005-09-16",49.1333,49.4503,48.8216,49.3816,196903.0],["2005-09-19",48.3884,48.4254,48.2035,48.3408,135724.0],["2005-09-20",49.0541,49.4556,48.7741,48.848,156674.0],["2005-09-21",48.3937,48.6578,48.0027,48.1665,206799.0],["2005-09-22",47.7227,47.9869,47.4903,47.9869,156160.0],["2005-09-23",47.7227,47.8812,47.4057,47.7438,150119.0],["2005-09-26",48.811,48.8427,48.3725,48.5363,136624.0],["2005-09-27",48.362,48.4359,48.0661,48.3039,202944.0],["2005-09-28",49.3129,49.5031,49.1862,49.4292,208599.0],["2005-09-29",49.2865,49.9786,48.996,49.9047,289956.0],["2005-09-30",49.5613,49.7092,49.3446,49.408,125956.0],["2005-10-03",49.0699,49.6458,49.0594,49.3816,138552.0],["2005-10-04",49.7726,50.1899,49.6352,49.799,184436.0],["2005-10-05",49.7145,49.8835,49.1333,49.1386,170812.0],["2005-10-06",49.1703,49.5295,49.0065,49.2337,217082.0],["2005-10-07",49.4767,49.5877,49.0805,49.2495,92154.0],["2005-10-10",49.8835,49.9152,49.3341,49.4767,98451.0],["2005-10-11",49.7567,49.8201,49.1386,49.3129,138038.0],["2005-10-12",49.2284,49.3605,48.5258,48.6473,158216.0],["2005-10-13",47.8231,48.288,47.6012,48.2405,321317.0],["2005-10-14",48.7107,49.0699,48.3514,48.9695,220295.0],["2005-10-17",48.7952,49.0329,48.7477,48.9431,76602.0],["2005-10-18",48.251,48.2774,47.9446,47.9446,112846.0],["2005-10-19",47.0729,48.2616,46.9514,48.0661,272734.0],["2005-10-20",47.9552,48.0344,47.1204,47.2631,176853.0],["2005-10-21",47.8125,47.8654,47.2472,47.4744,107962.0],["2005-10-24",47.6276,48.4993,47.5906,48.4888,236104.0],["2005-10-25",48.8903,49.1175,48.4148,48.6578,205514.0],["2005-10-26",48.7159,49.1914,48.6895,48.7846,166828.0],["2005-10-27",49.0646,49.0858,48.4254,48.4571,105263.0],["2005-10-28",48.8269,49.0012,48.3039,48.8956,217596.0],["2005-10-31",49.4662,49.6088,49.3024,49.4503,179423.0],["2005-11-01",49.3975,49.4503,49.1862,49.3077,154875.0],["2005-11-02",49.3869,50.4594,49.3869,50.4594,278646.0],["2005-11-03",50.7869,50.8768,50.0473,50.1952,444060.0],["2005-11-04",50.6496,50.6496,49.6616,49.9733,295611.0],["2005-11-07",49.6722,49.8518,49.3869,49.7673,169912.0],["2005-11-08",49.482,49.5877,49.2654,49.5243,147292.0],["2005-11-09",49.4979,50.079,49.4662,49.8994,119016.0],["2005-11-10",49.9416,50.3062,49.6194,50.2428,140351.0],["2005-11-11",50.47,50.8398,50.433,50.8398,115417.0],["2005-11-14",50.7605,50.8134,50.3484,50.5069,107962.0],["2005-11-15",50.5069,50.8398,50.2956,50.565,111947.0],["2005-11-16",50.2111,50.2164,49.6299,49.8677,224665.0],["2005-11-17",50.2428,50.7711,50.1213,50.602,159116.0],["2005-11-18",50.6496,50.9877,50.3062,50.9877,93696.0],["2005-11-21",50.9824,51.4104,50.9824,51.3575,225564.0],["2005-11-22",51.0987,51.9862,50.8186,51.8119,218238.0],["2005-11-23",51.9598,52.4353,51.8964,52.3719,317718.0],["2005-11-25",52.1975,52.1975,51.8806,52.0919,190348.0],["2005-11-28",52.5357,52.5357,51.8066,51.9334,171326.0],["2005-11-29",52.2662,52.3719,51.8647,52.1236,269521.0],["2005-11-30",51.8172,52.0813,51.3787,51.4685,193433.0],["2005-12-01",51.9862,52.4511,51.8964,52.4511,359618.0],["2005-12-02",52.3085,52.6519,52.0496,52.5674,182251.0],["2005-12-05",52.5198,52.5568,52.0232,52.3772,179166.0],["2005-12-06",52.6519,53.0006,52.4617,52.6994,176853.0],["2005-12-07",52.3032,52.3032,51.7379,51.9757,421953.0],["2005-12-08",51.9123,52.5938,51.6428,52.1236,182636.0],["2005-12-09",51.9915,52.5832,51.9281,52.3507,73903.0],["2005-12-12",52.9372,53.0481,52.6678,52.7893,145235.0],["2005-12-13",52.2979,52.7576,52.0655,52.5515,187778.0],["2005-12-14",51.8013,51.9334,51.6323,51.8858,262580.0],["2005-12-15",51.1409,51.4632,50.8451,51.3734,236746.0],["2005-12-16",52.1236,52.4142,52.0496,52.15,149091.0],["2005-12-19",51.8013,51.8911,51.5583,51.5583,133154.0],["2005-12-20",51.3681,51.4315,51.0511,51.2466,192790.0],["2005-12-21",51.3258,51.6904,51.1885,51.5372,158859.0],["2005-12-22",51.516,51.8964,51.4896,51.8172,100508.0],["2005-12-23",51.7643,51.9228,51.6587,51.7326,247542.0],["2005-12-27",51.9862,52.1341,51.553,51.6164,88683.0],["2005-12-28",52.1817,52.2715,51.7326,51.8224,100251.0],["2005-12-29",51.5372,51.7485,51.4949,51.4949,62850.0],["2005-12-30",51.0194,51.273,50.8134,51.1779,45884.0],["2006-01-03",51.7273,52.7206,51.3417,52.5462,330956.0],["2006-01-04",53.27,53.5553,53.0429,53.55,254354.0],["2006-01-05",53.1802,53.4497,53.0006,53.2964,339825.0],["2006-01-06",53.9516,54.3267,53.587,54.2897,240731.0],["2006-01-09",54.147,54.1523,53.8195,54.0255,144850.0],["2006-01-10",53.8882,54.2633,53.8406,54.1048,274019.0],["2006-01-11",55.2988,55.5999,55.1667,55.341,324016.0],["2006-01-12",55.0769,55.3199,54.744,54.818,244972.0],["2006-01-13",54.6595,54.781,54.3583,54.781,179680.0],["2006-01-17",53.8459,54.0995,53.7931,53.9621,154618.0],["2006-01-18",53.4338,53.6398,52.9742,53.4127,229806.0],["2006-01-19",53.6346,54.0308,53.5289,53.7561,149220.0],["2006-01-20",54.2738,54.3002,52.7998,52.8315,172997.0],["2006-01-23",53.2436,53.8142,53.0904,53.5712,195361.0],["2006-01-24",53.5236,53.6081,53.0693,53.3915,156417.0],["2006-01-25",53.7719,53.8829,53.3915,53.7032,178652.0],["2006-01-26",54.9448,55.2988,54.8233,55.1878,151790.0],["2006-01-27",55.5207,55.7637,55.1825,55.4467,142408.0],["2006-01-30",56.0542,56.1916,55.6739,56.0173,110790.0],["2006-01-31",56.1493,56.9154,56.0014,56.7569,152690.0],["2006-02-01",56.7569,57.6498,56.6988,57.243,334427.0],["2006-02-02",56.255,56.5562,55.8007,55.8641,165928.0],["2006-02-03",54.6754,55.3569,54.5855,55.024,241373.0],["2006-02-06",55.8218,55.9486,55.5788,55.7425,265665.0],["2006-02-07",56.255,56.6037,55.9592,56.1229,221580.0],["2006-02-08",56.1758,57.058,56.0225,56.8995,174411.0],["2006-02-09",56.9629,57.4067,56.9524,57.0105,171969.0],["2006-02-10",56.9101,57.0792,56.0543,56.2497,188806.0],["2006-02-13",56.0542,56.6829,56.0384,56.5086,89712.0],["2006-02-14",56.7728,57.2905,56.5192,57.2905,155132.0],["2006-02-15",56.5562,57.0211,56.0014,56.4029,244072.0],["2006-02-16",56.6777,57.3486,56.6248,57.2165,120044.0],["2006-02-17",57.3539,57.5864,57.2218,57.5441,101279.0],["2006-02-21",58.1147,58.4686,57.8241,58.0354,171069.0],["2006-02-22",57.8135,59.0181,57.766,58.9653,251141.0],["2006-02-23",59.3826,59.8581,59.0445,59.409,187649.0],["2006-02-24",59.409,59.5623,59.2664,59.4196,76859.0],["2006-02-27",58.8543,59.4038,58.7381,59.203,95881.0],["2006-02-28",58.7275,58.8596,58.1569,58.5109,179038.0],["2006-03-01",58.997,59.7155,58.9283,59.7155,152561.0],["2006-03-02",59.1079,59.5253,58.5109,59.4724,175567.0],["2006-03-03",58.849,58.9494,58.3947,58.6007,283016.0],["2006-03-06",58.4898,58.4898,57.7607,57.8505,277746.0],["2006-03-07",56.7041,56.926,56.4452,56.5297,239060.0],["2006-03-08",56.4135,56.8784,56.1546,56.5826,152690.0],["2006-03-09",56.8626,57.132,56.5561,56.5561,209242.0],["2006-03-10",57.3328,58.7434,57.3328,58.6958,246900.0],["2006-03-13",58.9071,59.0709,58.7645,58.8649,119787.0],["2006-03-14",59.1977,60.1381,59.1238,60.0113,151276.0],["2006-03-15",60.0483,60.2438,59.4302,60.1223,124542.0],["2006-03-16",60.2015,60.5185,60.0906,60.2913,148705.0],["2006-03-17",61.2317,61.237,60.7034,61.0627,151276.0],["2006-03-20",61.5699,61.6597,61.1525,61.4167,119658.0],["2006-03-21",60.8038,60.9993,60.2543,60.2543,128398.0],["2006-03-22",60.1011,60.7562,60.1011,60.6611,99094.0],["2006-03-23",60.5291,60.7034,59.7313,59.8264,86113.0],["2006-03-24",59.8159,60.3389,59.5359,60.2279,109890.0],["2006-03-27",59.9004,59.9955,59.4196,59.7049,85085.0],["2006-03-28",59.4038,59.7049,58.6852,58.8332,164257.0],["2006-03-29",59.0815,59.7736,58.9018,59.6943,125185.0],["2006-03-30",60.1328,60.92,60.1328,60.7087,181865.0],["2006-03-31",60.677,60.6823,60.2121,60.3547,160016.0],["2006-04-03",60.3495,61.1578,60.3495,60.8249,141508.0],["2006-04-04",61.5382,62.7638,61.5382,62.748,310392.0],["2006-04-05",63.1706,63.6461,63.1337,63.5669,255897.0],["2006-04-06",63.2288,63.514,63.028,63.514,287129.0],["2006-04-07",62.8378,62.9276,61.4748,61.7019,255126.0],["2006-04-10",61.2846,61.9027,61.2053,61.7178,112589.0],["2006-04-11",61.0046,61.0574,60.1804,60.4657,167856.0],["2006-04-12",60.4128,60.6083,60.1328,60.2913,121586.0],["2006-04-13",59.6943,60.3389,59.6468,60.2808,209113.0],["2006-04-17",60.4657,61.0204,60.4657,60.6611,71075.0],["2006-04-18",61.1102,61.8023,60.8196,61.7231,151533.0],["2006-04-19",61.4853,62.3412,61.4853,62.2884,410386.0],["2006-04-20",61.9185,62.711,61.9133,62.5208,397405.0],["2006-04-21",62.822,62.8272,62.4627,62.6423,200759.0],["2006-04-24",61.9186,62.5472,61.6914,62.4786,118116.0],["2006-04-25",63.0016,63.1918,62.3729,62.8854,236361.0],["2006-04-26",62.8854,63.4771,62.859,63.4718,105906.0],["2006-04-27",63.4137,64.5812,63.1918,64.5073,297539.0],["2006-04-28",64.3329,65.0462,64.296,64.5179,144078.0],["2006-05-01",64.782,65.1941,63.8046,63.8416,286100.0],["2006-05-02",65.0145,65.6432,64.6711,65.4794,410257.0],["2006-05-03",64.7081,64.7081,63.7043,64.0688,220295.0],["2006-05-04",64.3699,65.3843,64.3699,65.2522,337897.0],["2006-05-05",66.0553,66.8266,65.9813,66.6787,174668.0],["2006-05-08",67.1119,67.1541,66.4885,66.6734,150376.0],["2006-05-09",66.4515,67.2281,66.3511,67.096,131354.0],["2006-05-10",67.0379,67.487,66.5783,67.0274,247414.0],["2006-05-11",67.281,67.281,65.9602,65.9813,260524.0],["2006-05-12",66.0553,66.293,64.8296,64.9035,387380.0],["2006-05-15",64.2431,64.6447,63.6673,64.4016,369514.0],["2006-05-16",64.4281,64.5284,63.7148,63.9156,348950.0],["2006-05-17",63.1654,63.2816,61.0521,61.1208,722320.0],["2006-05-18",61.3321,61.4589,60.1857,60.4076,371828.0],["2006-05-19",60.8355,61.6544,60.7404,61.5065,380311.0],["2006-05-22",60.36,60.4393,59.6098,60.2015,286486.0],["2006-05-23",60.6136,61.1842,60.2174,60.2174,191376.0],["2006-05-24",59.9057,60.1011,59.0075,59.8,246514.0],["2006-05-25",60.6929,61.3902,60.2491,61.3902,156288.0],["2006-05-26",61.517,61.6966,60.8936,61.5857,247542.0],["2006-05-30",60.8883,60.9253,59.8264,59.8634,183151.0],["2006-05-31",60.5766,60.8989,60.1011,60.5766,104492.0],["2006-06-01",60.0747,61.6332,60.043,61.6174,126342.0],["2006-06-02",61.2476,61.2846,60.4657,60.8725,200373.0],["2006-06-05",60.0958,60.1751,59.0656,59.203,231605.0],["2006-06-06",58.4053,58.5373,57.655,58.4264,182765.0],["2006-06-07",57.5758,58.4317,57.3486,57.6656,148063.0],["2006-06-08",56.3131,56.6195,55.5259,56.572,286743.0],["2006-06-09",56.6935,56.9471,56.2444,56.4294,340981.0],["2006-06-12",56.4082,56.4188,54.9448,55.3199,308207.0],["2006-06-13",54.1365,54.7916,53.8881,54.0361,311549.0],["2006-06-14",54.3742,55.0399,54.2157,54.6542,387251.0],["2006-06-15",55.3833,56.4293,55.3833,56.3765,117602.0],["2006-06-16",55.5893,55.7531,54.7282,55.1825,118630.0],["2006-06-19",55.5259,55.5259,54.6172,54.892,79172.0],["2006-06-20",55.4573,56.0807,55.1984,55.7848,141379.0],["2006-06-21",55.8324,56.963,55.8059,56.7516,153075.0],["2006-06-22",56.2233,56.6618,56.049,56.4135,138680.0],["2006-06-23",55.732,56.4663,55.6897,56.1229,86498.0],["2006-06-26",56.0648,56.5403,55.8324,56.5033,83542.0],["2006-06-27",56.5086,56.5826,55.3146,55.3199,202173.0],["2006-06-28",55.769,55.9856,55.4572,55.9433,95495.0],["2006-06-29",56.9154,58.5585,56.8837,58.4845,118373.0],["2006-06-30",59.4619,59.6309,58.9177,59.4355,178909.0],["2006-07-03",59.8159,60.1276,59.4355,59.9902,123514.0],["2006-07-05",58.8226,58.8226,58.1939,58.6694,128784.0],["2006-07-06",59.1079,59.7155,59.0604,59.6574,203586.0],["2006-07-07",59.1396,59.6468,58.68,59.0287,200245.0],["2006-07-10",58.9653,59.4143,58.8332,59.1502,64392.0],["2006-07-11",58.606,59.0815,58.1886,59.0339,86113.0],["2006-07-12",58.8437,58.8437,57.692,57.7343,91897.0],["2006-07-13",57.4332,57.5177,56.6618,56.6882,390464.0],["2006-07-14",56.4875,56.5086,55.6633,56.0067,145235.0],["2006-07-17",54.7968,55.4731,54.7387,55.3357,151276.0],["2006-07-18",55.6316,55.6633,54.6119,55.1931,130069.0],["2006-07-19",55.6739,58.0407,55.6739,58.0196,281988.0],["2006-07-20",58.3736,58.4581,57.5864,57.5969,260652.0],["2006-07-21",57.5864,57.5864,57.0897,57.1796,287257.0],["2006-07-24",58.0301,59.2188,58.0301,59.2136,216439.0],["2006-07-25",58.7011,59.129,58.252,58.9547,146263.0],["2006-07-26",58.8279,59.9638,58.4845,59.6309,178267.0],["2006-07-27",60.6823,60.6823,59.7155,59.7208,135082.0],["2006-07-28",60.4234,61.5593,60.4234,61.5012,224922.0],["2006-07-31",60.9465,61.2159,60.7774,61.0732,56552.0],["2006-08-01",58.8807,59.0075,57.9509,58.5003,343552.0],["2006-08-02",59.5147,59.9532,59.4407,59.6468,317332.0],["2006-08-03",58.5215,59.3826,58.4211,59.1713,241245.0],["2006-08-04",59.9849,60.2596,59.1026,59.3773,244972.0],["2006-08-07",58.9071,58.96,58.2573,58.5162,136752.0],["2006-08-08",58.3894,58.8279,58.0988,58.2837,120815.0],["2006-08-09",58.1411,58.7434,57.7977,57.7977,142151.0],["2006-08-10",57.3222,57.6339,56.9894,57.5916,300753.0],["2006-08-11",57.5071,57.5969,57.0528,57.0792,143050.0],["2006-08-14",57.803,58.0724,57.1954,57.2905,148191.0],["2006-08-15",58.7751,59.1449,58.5373,59.0815,126470.0],["2006-08-16",60.0589,60.2544,59.9374,60.2332,661141.0],["2006-08-17",60.3811,60.5132,58.923,59.4619,987471.0],["2006-08-18",59.6256,59.6838,59.1185,59.6468,553436.0],["2006-08-21",59.8,60.1434,59.594,59.7049,390207.0],["2006-08-22",59.5992,60.0642,59.2981,59.594,304480.0],["2006-08-23",59.7789,59.9004,59.0656,59.3773,349464.0],["2006-08-24",60.2649,60.2808,59.4038,59.6151,371956.0],["2006-08-25",59.5781,60.0166,59.5306,59.6309,170555.0],["2006-08-28",59.6627,60.3283,59.6204,60.1646,290727.0],["2006-08-29",60.5185,60.5714,59.7261,60.471,553436.0],["2006-08-30",60.5027,60.6559,60.0694,60.434,269521.0],["2006-08-31",60.4446,60.5027,60.1645,60.3917,160016.0],["2006-09-01",60.7827,61.0733,60.5872,60.7404,299981.0],["2006-09-05",60.7457,61.1472,60.6717,61.1102,363602.0],["2006-09-06",60.3389,60.4076,60.117,60.1592,240859.0],["2006-09-07",59.4196,59.874,59.2611,59.4619,310521.0],["2006-09-08",59.1396,59.5306,58.9706,59.4989,206414.0],["2006-09-11",59.3509,59.8106,59.0921,59.8106,244586.0],["2006-09-12",60.3917,60.6664,60.1223,60.6295,230577.0],["2006-09-13",60.4657,61.0415,60.4181,60.9834,237003.0],["2006-09-14",61.5804,61.7336,61.3004,61.591,304480.0],["2006-09-15",62.1087,62.4733,61.871,62.0295,244843.0],["2006-09-18",61.6861,62.0401,61.5804,61.9555,301010.0],["2006-09-19",61.3744,61.3902,60.7774,61.0415,324273.0],["2006-09-20",62.1774,62.6635,62.1669,62.431,270292.0],["2006-09-21",63.1918,63.2922,62.8061,63.0016,257568.0],["2006-09-22",62.7375,62.7375,62.1405,62.3729,219138.0],["2006-09-25",62.7744,63.1971,62.0348,63.0914,167342.0],["2006-09-26",63.0227,63.3292,62.9276,63.2024,146135.0],["2006-09-27",63.7307,64.0582,63.5722,63.9156,276075.0],["2006-09-28",63.9156,63.9156,63.4665,63.8839,101022.0],["2006-09-29",63.8575,64.0265,63.7412,63.7676,128141.0],["2006-10-02",63.699,64.1163,63.6567,63.8469,152947.0],["2006-10-03",63.5299,64.1428,63.2869,63.9948,188035.0],["2006-10-04",64.5654,65.5111,64.5443,65.5005,283916.0],["2006-10-05",65.9179,66.2085,64.9194,65.5005,284044.0],["2006-10-06",64.6764,65.3103,64.3858,65.2469,282887.0],["2006-10-09",64.9564,65.3579,64.7133,65.2575,269778.0],["2006-10-10",65.5322,65.8017,65.2469,65.6854,123129.0],["2006-10-11",65.2047,65.6115,65.0092,65.3526,131483.0],["2006-10-12",64.7926,65.7858,64.7503,65.6432,303066.0],["2006-10-13",64.9564,65.3473,64.7609,65.3473,388279.0],["2006-10-16",64.8085,65.2364,64.7556,65.1783,163229.0],["2006-10-17",64.2062,64.3224,63.7994,64.1903,256025.0],["2006-10-18",64.9933,65.1941,64.465,64.7344,311292.0],["2006-10-19",64.9669,65.3526,64.8771,65.2892,134825.0],["2006-10-20",65.0884,65.1783,64.576,65.0832,113104.0],["2006-10-23",64.2484,65.1677,64.1586,65.099,230834.0],["2006-10-24",65.0356,65.4741,64.9986,65.4582,106420.0],["2006-10-25",65.0726,65.7435,64.9247,65.733,169270.0],["2006-10-26",65.8862,66.4356,65.7488,66.4356,212069.0],["2006-10-27",66.5783,66.5783,65.9601,66.0817,185721.0],["2006-10-30",65.9707,66.2454,65.7277,66.1345,82643.0],["2006-10-31",65.9602,66.7526,65.8281,66.7526,167599.0],["2006-11-01",66.7685,66.8054,65.865,65.8703,132254.0],["2006-11-02",65.3103,65.4741,65.0039,65.379,216439.0],["2006-11-03",65.2892,65.4318,64.9669,65.2152,156417.0],["2006-11-06",65.4741,66.2771,65.4318,66.2666,159116.0],["2006-11-07",67.2493,67.6244,67.0696,67.1066,191633.0],["2006-11-08",66.2402,66.8477,66.1081,66.7051,216310.0],["2006-11-09",66.5255,66.8424,66.2719,66.4462,79044.0],["2006-11-10",66.4462,66.7157,66.2402,66.6047,89840.0],["2006-11-13",66.5202,66.853,66.499,66.6205,86884.0],["2006-11-14",66.927,67.0802,66.1345,67.0432,113746.0],["2006-11-15",66.6681,67.0908,66.6258,66.9006,112718.0],["2006-11-16",67.3074,67.3602,67.0115,67.1594,104107.0],["2006-11-17",67.1753,67.524,67.0432,67.4447,135853.0],["2006-11-20",67.1753,67.4342,67.0538,67.207,69533.0],["2006-11-21",68.681,69.204,68.681,69.1036,409872.0],["2006-11-22",69.9595,70.1867,69.801,70.0176,245358.0],["2006-11-24",69.315,69.6055,69.1406,69.2621,172483.0],["2006-11-27",68.8817,69.0244,67.8991,67.9361,157831.0],["2006-11-28",67.4976,68.2742,67.4606,68.2742,152561.0],["2006-11-29",68.6123,68.8342,68.3429,68.755,179937.0],["2006-11-30",68.5595,68.681,68.1104,68.3429,123900.0],["2006-12-01",68.7391,68.9187,67.4817,68.121,273248.0],["2006-12-04",67.7617,68.6757,67.6877,68.5964,162586.0],["2006-12-05",68.8659,69.2516,68.6916,69.0931,172611.0],["2006-12-06",68.8395,69.167,68.6387,68.7655,206285.0],["2006-12-07",69.4734,70.0282,69.3308,69.3783,107063.0],["2006-12-08",69.1617,69.8433,69.0614,69.1617,319132.0],["2006-12-11",69.6055,69.9701,69.5527,69.912,149477.0],["2006-12-12",69.6267,70.1655,69.4893,70.0546,277746.0],["2006-12-13",70.2606,70.3452,70.0123,70.2554,135339.0],["2006-12-14",70.324,70.4878,69.9648,70.1972,112075.0],["2006-12-15",70.5459,70.5882,69.875,70.2131,147035.0],["2006-12-18",70.2184,70.2184,69.6795,69.8697,99608.0],["2006-12-19",69.764,70.5512,69.7059,70.4455,250627.0],["2006-12-20",70.6463,70.921,70.0493,70.0493,284173.0],["2006-12-21",70.4244,70.715,70.3135,70.4614,259110.0],["2006-12-22",70.044,70.118,69.4418,69.7006,156417.0],["2006-12-26",69.9648,70.2025,69.9331,70.2025,39201.0],["2006-12-27",70.6093,70.8629,70.4984,70.8418,376326.0],["2006-12-28",71.0161,71.1693,70.6939,70.7942,86241.0],["2006-12-29",70.7942,70.7942,70.3716,70.3927,54367.0],["2007-01-03",71.7716,72.2999,71.201,71.5022,217082.0],["2007-01-04",71.3648,71.6395,71.1007,71.5339,172354.0],["2007-01-05",70.8629,70.8629,70.0018,70.2818,207956.0],["2007-01-08",70.0388,70.1655,69.4576,70.1074,222865.0],["2007-01-09",70.398,70.5407,69.6161,70.0916,163357.0],["2007-01-10",68.9557,69.6003,68.9082,69.5104,338796.0],["2007-01-11",69.2463,70.155,69.1512,69.875,319517.0],["2007-01-12",70.9845,71.3331,70.9528,71.2116,178909.0],["2007-01-16",71.312,71.5814,70.9105,71.0373,92796.0],["2007-01-17",70.6252,71.1588,70.5301,70.7889,118116.0],["2007-01-18",71.3331,71.4652,70.678,70.7361,248699.0],["2007-01-19",71.3384,72.0675,71.3384,72.0675,185593.0],["2007-01-22",72.4056,72.5271,71.2275,71.481,262837.0],["2007-01-23",71.9565,72.5641,71.8773,72.3422,200502.0],["2007-01-24",72.8283,73.2879,72.8177,73.1769,274405.0],["2007-01-25",73.2298,73.4094,72.2524,72.3792,287771.0],["2007-01-26",72.712,73.0343,72.1098,72.9603,309621.0],["2007-01-29",73.1453,73.5098,72.9868,73.1188,166571.0],["2007-01-30",73.5098,73.8056,73.3566,73.626,127627.0],["2007-01-31",73.1083,75.0419,73.066,75.026,432235.0],["2007-02-01",75.2162,75.3959,74.334,74.7038,332627.0],["2007-02-02",73.9219,74.0698,73.7211,73.8954,307950.0],["2007-02-05",73.2033,73.4305,73.0713,73.3196,179423.0],["2007-02-06",73.5679,73.7845,73.1453,73.6207,110662.0],["2007-02-07",73.1347,73.8374,73.1347,73.5679,131868.0],["2007-02-08",73.2509,73.7528,73.0977,73.7105,189191.0],["2007-02-09",73.8321,73.9113,72.6909,73.1294,244843.0],["2007-02-12",72.7966,72.8018,72.3263,72.4109,214254.0],["2007-02-13",72.7384,73.5943,72.7384,73.5943,78401.0],["2007-02-14",73.7792,74.4713,73.7792,74.2072,256411.0],["2007-02-15",74.4607,74.6456,74.1649,74.3445,158859.0],["2007-02-16",74.6351,74.7038,74.3498,74.5981,151019.0],["2007-02-20",73.8955,74.5083,73.3988,74.3762,166956.0],["2007-02-21",74.017,74.2019,73.626,74.0275,247157.0],["2007-02-22",73.7158,73.8954,73.4041,73.5943,211298.0],["2007-02-23",73.589,73.943,73.2773,73.9113,195489.0],["2007-02-26",74.0275,74.0645,73.066,73.4041,144850.0],["2007-02-27",72.2313,72.2313,69.1512,69.3202,1054947.0],["2007-02-28",69.5316,70.0388,68.998,69.3731,919095.0],["2007-03-01",68.047,69.1987,67.7353,68.9557,623355.0],["2007-03-02",67.7881,68.3851,67.4447,67.5081,336483.0],["2007-03-05",66.5307,67.6719,66.499,66.7368,283401.0],["2007-03-06",67.3126,68.1791,67.1489,68.0734,291499.0],["2007-03-07",67.0696,67.8251,66.9851,67.3708,443160.0],["2007-03-08",68.2214,68.9187,68.1685,68.4802,192276.0],["2007-03-09",68.4063,68.755,68.0893,68.6757,377612.0],["2007-03-12",68.2319,68.9874,68.0998,68.8236,330956.0],["2007-03-13",67.8938,68.0047,66.0922,66.1556,474649.0],["2007-03-14",64.4703,65.3684,63.4084,65.1518,994668.0],["2007-03-15",64.4492,65.4847,64.3594,65.2575,594308.0],["2007-03-16",65.5903,66.2296,65.2047,66.0711,496113.0],["2007-03-19",67.4659,67.6508,67.1119,67.1647,323373.0],["2007-03-20",67.2175,67.9572,67.0273,67.804,325044.0],["2007-03-21",68.7708,70.6357,68.4062,70.3346,480176.0],["2007-03-22",70.7203,70.995,70.2025,70.3927,285458.0],["2007-03-23",70.3082,71.2116,70.2501,70.5935,293427.0],["2007-03-26",70.0123,70.2765,69.1565,70.2078,217853.0],["2007-03-27",69.6689,70.1391,69.5686,70.1391,275433.0],["2007-03-28",69.3308,69.875,68.9557,69.2357,444060.0],["2007-03-29",70.4508,70.7943,70.0546,70.4931,215796.0],["2007-03-30",71.1694,71.5445,71.0003,71.0795,436605.0],["2007-04-02",70.9527,71.0848,70.3452,71.0848,226593.0],["2007-04-03",71.4229,72.7913,71.3173,72.0675,368872.0],["2007-04-04",72.0094,72.5905,72.0041,72.4056,263351.0],["2007-04-05",72.5482,73.0079,72.5377,72.7754,328386.0],["2007-04-09",72.9867,73.0924,72.6169,72.6381,88555.0],["2007-04-10",73.0554,73.9536,73.0554,73.7475,190477.0],["2007-04-11",74.0645,74.0645,73.3196,73.4305,166314.0],["2007-04-12",73.5679,74.6034,73.2456,74.5189,323245.0],["2007-04-13",74.9151,75.2321,74.6509,75.2321,174668.0],["2007-04-16",77.4035,77.9952,77.3982,77.5725,350107.0],["2007-04-17",78.1907,78.5341,77.768,77.9001,164000.0],["2007-04-18",78.2541,78.719,77.9001,78.4126,318361.0],["2007-04-19",77.3982,78.0322,77.2502,77.6571,159630.0],["2007-04-20",81.3183,82.2692,80.3356,80.4096,1039781.0],["2007-04-23",81.2179,81.4134,80.5998,80.827,357947.0],["2007-04-24",80.4149,81.1704,79.8971,80.8322,347279.0],["2007-04-25",81.7462,82.5281,81.5296,82.3961,244972.0],["2007-04-26",82.264,82.4595,81.4398,81.7568,318618.0],["2007-04-27",81.1862,81.6194,80.9379,81.5402,201787.0],["2007-04-30",81.4768,82.0474,81.1228,81.1228,179038.0],["2007-05-01",81.3605,81.5772,80.8005,81.2285,110276.0],["2007-05-02",80.6209,81.5719,80.5417,81.4504,155646.0],["2007-05-03",81.3922,81.8466,81.1862,81.6564,222737.0],["2007-05-04",81.6881,82.3749,81.5349,82.3274,194075.0],["2007-05-07",83.3312,83.9017,83.3312,83.9017,235461.0],["2007-05-08",82.5704,83.1198,82.2745,83.0247,323630.0],["2007-05-09",83.0987,83.5742,82.9825,83.5742,223379.0],["2007-05-10",83.3946,83.664,81.6775,81.8255,333013.0],["2007-05-11",82.3643,84.4036,82.3326,84.3138,259495.0],["2007-05-14",84.055,84.2504,83.0882,83.3682,153589.0],["2007-05-15",83.0036,84.0233,82.9191,83.273,192404.0],["2007-05-16",83.2308,83.3576,82.4595,82.9719,174668.0],["2007-05-17",82.1636,82.6919,81.8677,82.3961,141893.0],["2007-05-18",82.6655,83.5583,82.6655,83.4157,138680.0],["2007-05-21",82.8398,83.2097,82.6866,82.7764,202687.0],["2007-05-22",82.7553,83.3523,82.6179,82.9032,106292.0],["2007-05-23",83.3417,83.8066,83.2625,83.3417,135724.0],["2007-05-24",82.787,82.9244,81.1387,81.4557,369000.0],["2007-05-25",81.1736,82.0035,81.0326,81.9709,210141.0],["2007-05-29",82.2638,82.5621,81.819,82.0197,131097.0],["2007-05-30",81.1031,82.4428,81.0434,82.3777,157959.0],["2007-05-31",83.0665,83.2835,82.2855,82.497,203329.0],["2007-06-01",82.6218,82.7465,82.139,82.6272,328900.0],["2007-06-04",81.7268,82.0686,81.6238,81.9113,240602.0],["2007-06-05",81.4665,81.9763,81.1682,81.6835,232890.0],["2007-06-06",80.1973,80.3166,79.3512,79.4,263865.0],["2007-06-07",78.5647,79.0746,77.0298,77.1545,380568.0],["2007-06-08",77.3877,77.9518,76.6935,77.9138,209113.0],["2007-06-11",78.8359,79.4976,78.4291,79.0854,269778.0],["2007-06-12",77.9139,78.684,77.3769,77.3769,215539.0],["2007-06-13",78.1688,78.7654,77.8,78.6895,159116.0],["2007-06-14",78.8576,79.6549,78.8576,79.5193,222223.0],["2007-06-15",81.1953,81.4882,80.9512,81.0055,205000.0],["2007-06-18",82.2367,82.3506,81.575,81.7648,160915.0],["2007-06-19",82.0252,82.4265,81.9872,82.2638,105392.0],["2007-06-20",83.1262,83.1262,81.4719,81.6021,258339.0],["2007-06-21",80.5336,81.3309,80.0997,81.2062,511151.0],["2007-06-22",80.539,80.8807,79.3566,79.5681,497784.0],["2007-06-25",78.6678,79.8231,78.44,78.9173,391749.0],["2007-06-26",78.5322,79.1288,78.2501,78.4346,237774.0],["2007-06-27",76.5308,78.12,76.227,77.8867,535956.0],["2007-06-28",77.5016,78.4834,77.2955,77.8976,300238.0],["2007-06-29",78.7003,79.1451,78.0711,78.5051,263737.0],["2007-07-02",78.863,79.2753,78.7491,79.1722,229163.0],["2007-07-03",79.9478,80.36,79.8773,80.2515,146520.0],["2007-07-05",79.72,79.7525,78.6895,79.1993,220809.0],["2007-07-06",79.7363,80.3058,79.4922,80.2895,165928.0],["2007-07-09",80.4034,80.5878,79.9369,80.3112,132897.0],["2007-07-10",78.7545,79.3512,77.903,78.0766,344195.0],["2007-07-11",77.3932,78.7491,77.2304,78.6786,310649.0],["2007-07-12",78.2447,79.7797,78.1742,79.682,290085.0],["2007-07-13",80.4197,80.7885,80.181,80.501,167213.0],["2007-07-16",80.5173,81.0434,80.4739,80.6149,260010.0],["2007-07-17",80.6529,80.7885,79.9695,80.0183,343680.0],["2007-07-18",79.2156,79.6658,78.543,79.4814,550480.0],["2007-07-19",79.6875,80.0075,78.9552,79.541,409229.0],["2007-07-20",78.4888,78.6461,77.3932,77.5884,753167.0],["2007-07-23",77.7132,78.7329,77.2087,78.2176,525289.0],["2007-07-24",77.7403,77.8867,75.9504,76.2867,805863.0],["2007-07-25",75.945,76.1131,74.7463,75.8582,854446.0],["2007-07-26",73.3903,74.0087,71.6656,72.2839,1066258.0],["2007-07-27",72.1808,73.1951,71.4812,71.9422,773731.0],["2007-07-30",72.0018,73.3578,71.7957,73.092,668467.0],["2007-07-31",75.6033,75.728,73.9165,73.9165,1159954.0],["2007-08-01",74.5239,75.3646,71.7035,74.2527,1231543.0],["2007-08-02",74.7463,75.2236,74.0466,74.9633,966649.0],["2007-08-03",74.844,74.8819,72.6419,72.8154,859972.0],["2007-08-06",73.1137,75.0989,72.7666,74.8928,676051.0],["2007-08-07",75.2833,77.0732,75.2724,76.3138,784527.0],["2007-08-08",76.5037,77.5667,75.7443,76.6881,656514.0],["2007-08-09",72.9836,74.2256,72.1917,72.3815,983358.0],["2007-08-10",70.2228,72.1266,70.033,71.812,610759.0],["2007-08-13",72.3002,72.4032,70.9876,71.1069,575029.0],["2007-08-14",70.7489,70.8628,68.639,68.8289,831182.0],["2007-08-15",66.8329,68.4817,66.3447,66.4803,1165480.0],["2007-08-16",66.8709,69.4526,65.2274,68.4275,998267.0],["2007-08-17",70.4289,71.172,68.5577,69.7998,2813064.0],["2007-08-20",68.7204,68.8831,67.359,68.395,1101474.0],["2007-08-21",67.4512,68.5523,67.2017,67.9448,860101.0],["2007-08-22",67.8471,68.7421,67.5922,68.5956,687618.0],["2007-08-23",67.4512,67.5109,66.7461,67.2234,942229.0],["2007-08-24",67.1041,68.3407,67.0011,68.2865,555750.0],["2007-08-27",68.5251,68.5468,67.5814,67.7441,502282.0],["2007-08-28",66.7949,66.9251,65.5637,65.7102,630809.0],["2007-08-29",66.9251,67.6844,66.0681,67.6844,840179.0],["2007-08-30",65.3196,66.7461,65.2166,65.9542,921665.0],["2007-08-31",67.9394,68.2973,66.7407,67.256,824370.0],["2007-09-04",68.9265,69.9571,68.8018,69.5882,805348.0],["2007-09-05",68.395,68.5848,67.9502,68.2973,895317.0],["2007-09-06",68.319,68.8343,67.6085,68.6065,503953.0],["2007-09-07",66.7732,67.641,66.6593,67.2505,859073.0],["2007-09-10",66.9685,67.5488,66.3285,66.9848,593922.0],["2007-09-11",67.2668,68.0153,67.256,68.0153,471822.0],["2007-09-12",67.4241,68.1292,67.2939,67.8526,527474.0],["2007-09-13",68.4329,69.0024,67.9014,68.6662,623355.0],["2007-09-14",67.4892,68.0587,67.2505,67.8526,955211.0],["2007-09-17",66.6756,66.8166,66.003,66.3719,747254.0],["2007-09-18",67.5868,70.3747,66.9197,69.9787,971405.0],["2007-09-19",71.4432,71.7144,70.711,70.955,775016.0],["2007-09-20",69.9896,70.7489,69.7347,70.0764,876552.0],["2007-09-21",69.6533,70.2391,69.5231,70.1198,509865.0],["2007-09-24",68.5848,69.0838,68.2919,68.5251,712295.0],["2007-09-25",68.1997,68.7475,68.0912,68.7475,546110.0],["2007-09-26",68.3136,68.8668,67.9611,68.5577,590580.0],["2007-09-27",69.1923,69.7889,68.9699,69.6696,407944.0],["2007-09-28",69.3062,70.1198,69.0892,69.637,469765.0],["2007-10-01",69.1272,71.1177,69.0892,70.9388,864214.0],["2007-10-02",71.9259,72.0181,71.2859,71.7957,684019.0],["2007-10-03",73.6778,73.7538,72.6636,72.7178,890176.0],["2007-10-04",73.488,73.7104,72.9564,73.2547,492771.0],["2007-10-05",72.7395,73.5531,72.6853,73.309,738386.0],["2007-10-08",72.2296,72.6473,72.1374,72.4683,301395.0],["2007-10-09",71.9802,72.8859,71.8934,72.7883,437891.0],["2007-10-10",71.888,72.7612,71.7578,72.0019,490715.0],["2007-10-11",71.8174,72.273,71.0635,71.4323,469894.0],["2007-10-12",71.0147,71.5788,70.6405,71.2696,404602.0],["2007-10-15",70.9659,71.0038,70.1035,70.4723,392264.0],["2007-10-16",69.4147,70.0872,69.1977,69.3875,402289.0],["2007-10-17",70.5645,70.6079,69.6316,70.277,549966.0],["2007-10-18",69.7238,70.3259,69.6262,70.1415,367715.0],["2007-10-19",68.9645,69.0675,67.7116,67.7984,628881.0],["2007-10-22",67.7387,68.1563,67.2994,67.8363,437505.0],["2007-10-23",68.14,68.498,67.6411,68.4763,426837.0],["2007-10-24",67.8797,68.4438,66.8763,68.2648,803678.0],["2007-10-25",67.7333,67.755,66.4966,67.4187,787612.0],["2007-10-26",68.4763,69.0675,67.9936,68.9102,726433.0],["2007-10-29",68.9265,69.2411,68.7313,69.0458,385709.0],["2007-10-30",69.5014,70.0601,69.2899,69.8594,443289.0],["2007-10-31",72.6798,72.9564,71.5733,72.5496,1220747.0],["2007-11-01",69.713,69.854,68.8668,68.9102,1070371.0],["2007-11-02",68.9211,69.0024,67.576,68.639,1242853.0],["2007-11-05",66.681,67.256,66.2742,66.898,859330.0],["2007-11-06",67.7549,67.9177,66.7949,67.9177,610373.0],["2007-11-07",67.3536,67.5271,65.5908,65.7535,960609.0],["2007-11-08",67.9611,67.9936,65.7319,67.4566,1237712.0],["2007-11-09",65.7373,67.3265,65.1352,66.0627,1001095.0],["2007-11-12",66.4532,67.0878,65.3576,65.618,852903.0],["2007-11-13",67.4946,68.9645,67.0173,68.7746,787483.0],["2007-11-14",69.3604,69.3984,68.075,68.2811,884521.0],["2007-11-15",67.7821,68.1672,66.3339,66.7299,636721.0],["2007-11-16",66.9143,67.256,66.4858,66.9739,616286.0],["2007-11-19",66.2146,66.2905,65.6288,65.7752,584025.0],["2007-11-20",66.7081,67.3753,65.6342,66.7515,1032198.0],["2007-11-21",66.4153,66.9197,65.7969,66.117,952897.0],["2007-11-23",67.4078,67.9122,67.2614,67.4458,310906.0],["2007-11-26",67.2451,67.5434,66.0356,66.0627,1098389.0],["2007-11-27",68.0261,68.6282,67.7441,68.4763,1119725.0],["2007-11-28",69.9299,71.8066,69.9299,71.5625,1319841.0],["2007-11-29",70.174,71.1286,70.0547,70.7815,672195.0],["2007-11-30",71.9693,72.6039,71.3184,71.4594,948527.0],["2007-12-03",71.1015,71.5408,70.7815,71.2154,642762.0],["2007-12-04",69.7943,70.5049,69.5719,70.0167,712424.0],["2007-12-05",70.6188,71.0906,70.3747,70.7652,925521.0],["2007-12-06",70.673,71.9096,70.673,71.7686,574000.0],["2007-12-07",71.6005,72.0344,71.2479,71.3618,780928.0],["2007-12-10",72.49,73.2222,72.49,73.0107,530430.0],["2007-12-11",71.8337,73.0812,70.1414,70.3747,750725.0],["2007-12-12",73.0378,73.488,71.3239,72.2893,1191700.0],["2007-12-13",71.096,71.454,70.1035,71.3022,665254.0],["2007-12-14",69.7672,70.1415,69.0946,69.1977,664740.0],["2007-12-17",68.1021,68.5902,67.7278,67.9014,471436.0],["2007-12-18",69.1923,69.4092,67.6627,68.6824,794552.0],["2007-12-19",68.4438,68.677,67.6519,68.1401,550094.0],["2007-12-20",68.4275,68.4492,67.6682,68.0207,507552.0],["2007-12-21",68.7313,69.2194,68.2865,69.2194,730803.0],["2007-12-24",68.9373,69.8486,68.8885,69.7401,123129.0],["2007-12-26",69.6154,70.2554,69.6154,69.9191,294840.0],["2007-12-27",70.4615,70.6025,69.8214,69.8703,501383.0],["2007-12-28",70.9442,71.1503,70.0981,70.3476,306665.0],["2007-12-31",70.532,70.6459,69.5611,70.1903,390079.0],["2008-01-02",70.8954,70.9388,69.5828,70.0004,707797.0],["2008-01-03",70.0113,70.4832,69.7455,69.9137,561790.0],["2008-01-04",69.8377,70.0981,69.1109,69.2357,690831.0],["2008-01-07",69.2791,69.5448,68.5848,69.3279,814088.0],["2008-01-08",68.9753,69.5882,67.2505,67.256,1008421.0],["2008-01-09",67.2993,68.4763,66.7136,68.4004,1038881.0],["2008-01-10",67.1258,69.6533,66.6268,68.715,1546562.0],["2008-01-11",67.3753,68.1943,67.0227,67.4838,945443.0],["2008-01-14",68.715,69.2411,68.2702,68.7312,581455.0],["2008-01-15",67.5271,67.5705,65.9542,65.9922,1278198.0],["2008-01-16",65.119,66.502,64.6308,65.4824,1547333.0],["2008-01-17",65.2817,65.6396,62.2443,62.6077,2234566.0],["2008-01-18",64.1426,64.544,61.3602,62.2389,2070051.0],["2008-01-22",56.4679,61.3656,56.4679,60.6117,2822832.0],["2008-01-23",56.9452,60.9046,56.4516,60.7636,2898663.0],["2008-01-24",62.4287,63.6328,61.7345,63.1826,1458907.0],["2008-01-25",63.7087,63.7467,59.8849,60.4382,1688327.0],["2008-01-28",60.6768,62.3799,59.8632,62.3148,764734.0],["2008-01-29",61.9351,62.4016,61.1161,62.2172,373113.0],["2008-01-30",61.767,63.6979,61.2083,62.1358,692759.0],["2008-01-31",59.5595,61.7995,59.3534,61.1975,1257377.0],["2008-02-01",61.7941,62.982,61.6477,62.8355,918709.0],["2008-02-04",62.5426,62.624,61.4741,61.7562,845063.0],["2008-02-05",59.1961,59.3371,58.0625,58.3608,836966.0],["2008-02-06",58.5832,60.2646,57.9215,58.8869,1332951.0],["2008-02-07",59.7114,60.7202,58.8544,60.2646,1447468.0],["2008-02-08",59.6463,60.2375,58.9954,59.6625,939145.0],["2008-02-11",59.9337,60.0531,58.4313,59.5703,803292.0],["2008-02-12",60.3134,61.0727,59.7981,60.1887,864342.0],["2008-02-13",61.3656,61.6097,60.2049,61.3873,786584.0],["2008-02-14",60.1995,61.0944,59.9012,60.0259,765762.0],["2008-02-15",59.1093,59.8686,58.7513,59.809,859844.0],["2008-02-19",61.2789,61.3548,60.2049,60.3243,1080396.0],["2008-02-20",59.1961,60.7093,59.0496,60.4219,682605.0],["2008-02-21",60.7582,60.8829,59.7276,59.8904,622712.0],["2008-02-22",60.6334,60.9209,59.4022,60.8504,499583.0],["2008-02-25",60.7365,61.5392,59.7873,61.409,900844.0],["2008-02-26",62.0382,63.3237,61.8267,62.8518,845963.0],["2008-02-27",61.767,63.4593,61.664,63.0742,1386546.0],["2008-02-28",62.7325,63.0091,62.1575,62.5263,861258.0],["2008-02-29",61.0999,61.3711,59.9554,60.1832,721549.0],["2008-03-03",60.1561,60.5141,59.6408,60.3785,697515.0],["2008-03-04",58.9954,59.8849,58.4747,59.7439,1280126.0],["2008-03-05",59.9663,60.807,59.4185,60.0097,707411.0],["2008-03-06",59.7276,59.8415,58.7784,58.9249,1201082.0],["2008-03-07",58.7676,59.4673,58.0733,58.6645,896474.0],["2008-03-10",58.7188,59.0497,57.1405,57.2544,1227559.0],["2008-03-11",60.4544,60.9317,58.7459,60.9263,1220618.0],["2008-03-12",61.7562,62.1033,60.666,60.8612,823599.0],["2008-03-13",59.4564,61.1378,59.1147,60.9263,680292.0],["2008-03-14",60.628,60.6931,58.3066,59.0551,1199283.0],["2008-03-17",55.8929,57.6557,55.5187,57.4008,1533709.0],["2008-03-18",59.0659,61.051,58.6591,60.7636,1375364.0],["2008-03-19",61.23,61.3711,58.5615,58.6645,1168693.0],["2008-03-20",57.7642,61.1812,57.7642,60.8883,1638459.0],["2008-03-24",61.1704,63.6437,61.1704,61.9568,1335264.0],["2008-03-25",62.5318,62.9223,61.7345,62.6999,1111113.0],["2008-03-26",61.4253,62.0219,60.8666,62.0002,1040038.0],["2008-03-27",62.803,62.8843,61.1216,61.2517,1035925.0],["2008-03-28",61.8538,62.1196,60.8612,61.127,658057.0],["2008-03-31",60.9426,62.0057,60.9046,61.3168,572844.0],["2008-04-01",63.1881,63.942,62.5914,63.866,901872.0],["2008-04-02",64.9562,65.3305,64.0776,64.4247,901229.0],["2008-04-03",63.264,64.5983,62.9331,64.3325,722320.0],["2008-04-04",63.8932,64.5006,63.3399,63.8606,513721.0],["2008-04-07",64.9942,65.4986,64.7122,64.9508,520790.0],["2008-04-08",64.2077,65.0864,64.1372,64.544,402417.0],["2008-04-09",64.6471,64.7013,63.9257,64.1318,446502.0],["2008-04-10",63.0579,64.0233,62.6619,63.5189,728747.0],["2008-04-11",62.6348,63.3453,62.3365,62.548,500097.0],["2008-04-14",62.0599,62.803,61.8863,62.4287,590066.0],["2008-04-15",62.3419,62.445,61.9677,62.3745,688004.0],["2008-04-16",63.8172,65.0376,63.763,64.864,626696.0],["2008-04-17",64.5386,65.439,64.3,65.0484,663841.0],["2008-04-18",66.0302,66.4532,65.759,65.938,773345.0],["2008-04-21",65.9705,66.3068,65.5312,66.1549,501768.0],["2008-04-22",64.8911,65.4986,64.7718,65.3359,478376.0],["2008-04-23",63.6762,64.7284,63.1772,64.4627,725790.0],["2008-04-24",63.6328,65.4335,63.5894,64.8803,722706.0],["2008-04-25",64.8478,65.4824,64.365,65.2762,528245.0],["2008-04-28",65.1623,65.8457,65.0213,65.3793,416555.0],["2008-04-29",64.3759,64.9888,64.2999,64.6525,485317.0],["2008-04-30",64.4301,65.5962,64.4138,64.7827,555750.0],["2008-05-01",64.761,66.7027,64.5712,66.2526,777073.0],["2008-05-02",65.8403,65.9814,65.2329,65.618,705098.0],["2008-05-05",66.0139,66.3122,65.8675,66.0627,608960.0],["2008-05-06",65.0918,66.5129,64.9291,66.2742,630167.0],["2008-05-07",65.26,65.439,64.0016,64.045,698157.0],["2008-05-08",64.2132,64.864,64.1155,64.3379,1007649.0],["2008-05-09",63.622,64.0287,63.3562,63.584,906113.0],["2008-05-12",63.8498,64.8423,63.6708,64.7176,456527.0],["2008-05-13",63.7901,64.1101,63.5623,63.8226,573872.0],["2008-05-14",63.6599,64.1047,63.5948,63.6762,456527.0],["2008-05-15",63.6762,64.5766,63.3887,64.3325,543925.0],["2008-05-16",64.1589,64.6362,63.9257,64.4627,610759.0],["2008-05-19",64.2783,64.6634,63.7196,63.9094,677207.0],["2008-05-20",64.1372,64.1644,63.6871,64.083,431336.0],["2008-05-21",63.4267,63.5786,62.4884,62.6023,517834.0],["2008-05-22",62.7379,63.2803,62.6565,63.0308,372342.0],["2008-05-23",62.3636,62.4558,61.7724,62.0707,482232.0],["2008-05-27",61.4416,61.9623,61.306,61.8646,259624.0],["2008-05-28",62.2714,62.3419,61.3873,62.0002,941201.0],["2008-05-29",61.0293,61.8755,60.8395,61.4795,1067414.0],["2008-05-30",60.429,60.7001,59.9546,60.1353,933361.0],["2008-06-02",59.305,59.322,58.6216,59.0226,799565.0],["2008-06-03",58.503,58.6611,57.6671,58.0455,666025.0],["2008-06-04",57.6106,58.1641,57.3564,57.4976,781314.0],["2008-06-05",57.9325,58.6103,57.6219,58.4465,709596.0],["2008-06-06",57.283,57.3903,56.5205,56.5205,802135.0],["2008-06-09",55.2779,55.8653,54.8374,55.1819,965621.0],["2008-06-10",54.3686,54.86,54.1088,54.137,1027571.0],["2008-06-11",54.2217,54.3347,53.1712,53.2616,1112913.0],["2008-06-12",53.6287,54.2443,53.2446,53.6739,825527.0],["2008-06-13",54.137,54.4985,53.5609,54.4194,910098.0],["2008-06-16",53.7586,54.4985,53.3293,54.1201,709725.0],["2008-06-17",55.7072,55.7524,54.5211,54.6001,658314.0],["2008-06-18",53.9393,54.1483,53.4197,53.7473,1082581.0],["2008-06-19",53.4197,53.6852,52.838,53.6343,664612.0],["2008-06-20",52.324,52.324,51.2282,51.4485,962665.0],["2008-06-23",51.1774,51.1943,50.2511,50.3754,920380.0],["2008-06-24",50.2624,51.2621,49.9461,50.8894,1578308.0],["2008-06-25",51.7592,52.6403,51.5897,51.697,895317.0],["2008-06-26",50.991,51.0136,50.0083,50.1099,1115998.0],["2008-06-27",49.8953,50.2624,48.8222,49.082,907142.0],["2008-06-30",48.9972,49.065,48.2065,48.2065,974875.0],["2008-07-01",46.3257,47.3593,45.6366,47.2181,2111951.0],["2008-07-02",49.5846,49.7145,48.2348,48.3703,2220299.0],["2008-07-03",49.4039,49.7428,48.7035,49.2062,1218305.0],["2008-07-07",48.1331,48.5002,47.1616,47.6643,1313415.0],["2008-07-08",47.2407,48.7713,46.4613,48.7431,1508775.0],["2008-07-09",49.7259,49.7823,47.5852,47.8281,1603628.0],["2008-07-10",48.4833,48.9521,47.6812,48.4776,1966330.0],["2008-07-11",47.1786,48.5059,46.6589,47.5513,1201339.0],["2008-07-14",48.0088,48.0484,45.9699,46.0489,1401070.0],["2008-07-15",44.8007,46.4838,44.2924,44.9363,2260271.0],["2008-07-16",44.1173,47.862,44.1173,47.7829,2357437.0],["2008-07-17",49.0537,49.7033,48.4155,49.3135,1738067.0],["2008-07-18",50.0986,50.6126,49.692,50.3641,1059189.0],["2008-07-21",51.81,51.9512,50.477,50.8894,1012405.0],["2008-07-22",49.692,52.5273,49.6411,52.5273,1807086.0],["2008-07-23",53.2277,53.849,52.7363,53.2672,1603756.0],["2008-07-24",54.4025,54.4702,51.1774,51.7874,1326267.0],["2008-07-25",52.3409,53.1486,51.714,52.4143,1529725.0],["2008-07-28",52.5047,52.7363,50.5053,50.8611,939659.0],["2008-07-29",50.189,52.9001,50.0139,52.612,1740766.0],["2008-07-30",51.5671,52.9057,51.087,52.3522,1811713.0],["2008-07-31",51.4937,52.9283,51.4259,52.0642,815631.0],["2008-08-01",52.629,52.629,51.2226,51.697,979117.0],["2008-08-04",51.4542,52.0867,50.8216,51.5445,1036311.0],["2008-08-05",53.2841,54.6962,53.1712,54.6905,1181803.0],["2008-08-06",54.0128,54.5719,53.7247,54.2782,593022.0],["2008-08-07",54.3065,54.6962,52.5838,52.9848,1009963.0],["2008-08-08",52.2562,54.538,52.1658,54.2782,1376778.0],["2008-08-11",54.0184,54.939,53.4762,54.1031,746997.0],["2008-08-12",53.9958,54.0749,52.1658,52.6572,892104.0],["2008-08-13",51.0023,51.3017,50.1438,51.0927,1654524.0],["2008-08-14",50.381,51.4655,50.3019,51.1153,1678302.0],["2008-08-15",50.3584,50.5618,49.867,50.2794,864985.0],["2008-08-18",50.2455,50.2511,48.7487,49.0085,699057.0],["2008-08-19",48.054,48.054,47.2746,47.6982,2349468.0],["2008-08-20",47.1786,47.6756,46.6928,47.5909,1273057.0],["2008-08-21",46.9187,47.6643,46.8736,47.3537,1074997.0],["2008-08-22",47.941,48.4663,47.8337,48.3985,1106615.0],["2008-08-25",47.7885,47.9693,46.6081,46.7662,1083352.0],["2008-08-26",46.6646,47.4497,46.1167,47.1673,698543.0],["2008-08-27",47.1503,47.5174,46.9018,47.4384,773474.0],["2008-08-28",48.4889,48.6753,48.1105,48.5736,1410067.0],["2008-08-29",48.455,48.7996,47.7885,47.9354,1083994.0],["2008-09-02",49.1271,49.2683,48.167,48.4946,820643.0],["2008-09-03",48.6922,49.2401,48.4042,49.1271,1094534.0],["2008-09-04",48.0823,48.4663,46.2297,46.2975,1598101.0],["2008-09-05",45.8738,46.8566,45.3768,46.7154,1377164.0],["2008-09-08",49.0085,49.0481,47.5739,48.6471,1651825.0],["2008-09-09",49.2909,50.1156,47.7547,47.8507,2765638.0],["2008-09-10",49.1667,49.2345,47.9806,48.3534,1915177.0],["2008-09-11",45.518,47.54,45.422,47.4836,2294588.0],["2008-09-12",45.535,46.8453,44.9758,46.6081,2178271.0],["2008-09-15",41.9315,43.592,41.9315,42.8239,3433206.0],["2008-09-16",40.5646,43.0442,40.4743,42.999,3298124.0],["2008-09-17",40.35,41.4344,39.3051,39.7626,3452356.0],["2008-09-18",41.7112,47.9693,39.6666,47.3649,4293178.0],["2008-09-19",50.8329,50.8329,46.2918,47.5852,2684666.0],["2008-09-22",48.7148,48.7205,45.004,45.1283,911640.0],["2008-09-23",44.5352,45.1848,43.688,44.2528,369514.0],["2008-09-24",45.5067,46.0546,44.3376,44.3376,544953.0],["2008-09-25",46.7606,47.4158,45.6592,46.433,350621.0],["2008-09-26",44.4675,46.6307,44.0552,46.6307,641862.0],["2008-09-29",42.999,42.999,37.5203,38.52,1016132.0],["2008-09-30",38.9888,41.4966,37.8422,41.1125,699442.0],["2008-10-01",40.5194,42.5019,38.1359,41.9484,691602.0],["2008-10-02",40.559,40.9487,38.1868,38.4409,607160.0],["2008-10-03",40.4234,42.3099,38.3223,38.5709,773474.0],["2008-10-06",36.8538,38.1247,34.4647,36.611,736458.0],["2008-10-07",34.7528,35.1312,31.3187,31.7141,859458.0],["2008-10-08",30.6296,32.1546,29.3193,29.7146,1476901.0],["2008-10-09",31.5277,31.5277,25.7214,26.1224,2169531.0],["2008-10-10",23.7785,26.145,22.5924,25.8005,2442265.0],["2008-10-13",26.6251,28.7149,26.0603,27.992,342395.0],["2008-10-14",32.3805,32.3805,28.9521,30.0253,1700151.0],["2008-10-15",27.6135,27.6926,24.3941,24.5636,2062340.0],["2008-10-16",25.4221,25.8626,23.4678,25.6819,1546819.0],["2008-10-17",24.6935,25.953,24.3377,24.5692,867427.0],["2008-10-20",24.9759,26.162,24.7839,26.1394,771674.0],["2008-10-21",26.4105,26.6929,25.2865,25.3995,740828.0],["2008-10-22",25.0832,25.2752,22.8917,23.4565,903414.0],["2008-10-23",23.7107,24.1343,22.4286,23.3831,1260976.0],["2008-10-24",20.7568,21.9993,19.2939,20.1355,3676635.0],["2008-10-27",18.2038,19.0284,17.9553,18.0005,1905280.0],["2008-10-28",16.9443,18.0118,15.7921,17.7915,3022434.0],["2008-10-29",17.4018,19.0736,17.0911,17.8367,1677145.0],["2008-10-30",21.604,22.0897,20.367,21.203,1785365.0],["2008-10-31",20.8471,21.8412,20.6664,21.4515,1095048.0],["2008-11-03",21.8355,22.711,21.7226,22.4964,1093505.0],["2008-11-04",23.9592,26.6816,23.8745,26.6195,2172744.0],["2008-11-05",25.2018,25.8513,23.5582,23.6938,1335521.0],["2008-11-06",22.9482,23.7051,21.0505,21.3272,2238935.0],["2008-11-07",21.1465,22.0897,21.0956,22.0276,1777782.0],["2008-11-10",22.0389,22.1236,20.898,21.1634,1093120.0],["2008-11-11",20.4574,20.4913,19.068,19.6836,1560443.0],["2008-11-12",18.6218,18.7008,17.4244,17.5317,1494123.0],["2008-11-13",17.7915,19.4577,16.5433,19.4012,2203848.0],["2008-11-14",18.2434,18.7347,17.2041,17.3397,2426584.0],["2008-11-17",17.1476,17.7463,16.5659,16.8709,870640.0],["2008-11-18",16.6054,16.9499,15.9446,16.6449,1398885.0],["2008-11-19",15.8881,16.3174,14.4083,14.5551,1494509.0],["2008-11-20",13.7814,14.5213,12.7252,12.889,2439694.0],["2008-11-21",14.2614,14.2727,12.68,13.883,3303265.0],["2008-11-24",14.7811,17.4865,14.6399,17.3284,1927258.0],["2008-11-25",18.2208,18.2716,17.0064,17.8028,2238421.0],["2008-11-26",17.43,18.4919,17.334,18.4523,883364.0],["2008-11-28",19.7288,20.2484,19.356,20.1411,589295.0],["2008-12-01",18.4806,18.5596,17.0968,17.1476,1385004.0],["2008-12-02",17.735,19.0171,17.3227,18.6331,1644371.0],["2008-12-03",17.8819,19.2544,17.8819,19.0962,1224474.0],["2008-12-04",18.8477,19.4238,17.9101,18.4806,1133734.0],["2008-12-05",18.1473,19.3786,17.7633,19.2939,1421248.0],["2008-12-08",19.2826,20.898,19.2035,20.5647,1837032.0],["2008-12-09",20.3162,21.1126,19.9943,20.3614,1112270.0],["2008-12-10",20.7342,21.1013,20.2823,20.7568,1783822.0],["2008-12-11",21.0674,21.2933,20.1919,20.3332,1967101.0],["2008-12-12",19.3108,20.6099,18.9776,20.4518,1851813.0],["2008-12-15",21.203,21.203,20.4574,20.898,862671.0],["2008-12-16",21.0843,23.0951,21.0166,23.016,1178847.0],["2008-12-17",20.7568,21.3837,20.3444,20.5478,2343556.0],["2008-12-18",20.9883,21.1973,19.9773,20.3332,1182831.0],["2008-12-19",20.3106,20.9488,20.0507,20.6269,1637430.0],["2008-12-22",20.1863,20.2936,19.3843,19.6949,831311.0],["2008-12-23",20.2371,20.4461,19.9491,20.0169,1225888.0],["2008-12-24",20.6156,20.6156,19.5142,20.1072,194847.0],["2008-12-26",20.3275,20.4744,20.1637,20.4574,344195.0],["2008-12-29",21.7452,21.8581,21.3555,21.5475,919866.0],["2008-12-30",22.0276,22.9369,22.0163,22.8861,973975.0],["2008-12-31",22.4173,23.1741,22.4173,22.9821,844935.0],["2009-01-02",22.4568,23.3831,22.4512,23.2024,1004051.0],["2009-01-05",21.9824,22.4907,21.9146,21.9824,2640324.0],["2009-01-06",21.6435,21.7904,20.9036,21.508,1447982.0],["2009-01-07",21.1973,21.3272,20.7172,20.8754,735301.0],["2009-01-08",20.3501,20.3614,19.4069,19.9321,1862224.0],["2009-01-09",19.0567,19.1019,18.1756,18.1756,2590070.0],["2009-01-12",18.7178,18.7686,18.0852,18.3563,1393615.0],["2009-01-13",18.0796,18.5879,17.7972,18.0174,1605941.0],["2009-01-14",16.3512,16.6732,16.1987,16.3682,2645723.0],["2009-01-15",16.419,16.419,14.9505,15.5718,2988632.0],["2009-01-16",15.7751,15.826,14.4196,14.8206,3287456.0],["2009-01-20",12.6291,12.8551,11.9966,12.0135,2908688.0],["2009-01-21",13.1431,13.6853,12.5614,13.6289,2243691.0],["2009-01-22",13.2165,13.5498,12.7873,13.177,1988822.0],["2009-01-23",12.3976,12.7929,11.9344,12.5275,2143183.0],["2009-01-26",13.0866,13.8209,12.8946,12.9116,1425490.0],["2009-01-27",13.6232,13.6627,12.889,13.5046,1736010.0],["2009-01-28",16.0462,17.2888,15.922,16.6901,4270043.0],["2009-01-29",15.3007,15.6848,14.6116,14.6738,1851042.0],["2009-01-30",15.4193,15.4814,14.3123,14.4874,1795004.0],["2009-02-02",13.7644,14.3292,13.7305,14.2106,1494380.0],["2009-02-03",15.2047,15.5436,14.9053,15.4024,1745264.0],["2009-02-04",15.7074,16.0575,15.0409,15.4532,2742760.0],["2009-02-05",14.4535,15.2103,14.1202,14.9336,2503829.0],["2009-02-06",15.5887,16.0971,15.4137,15.8655,1800916.0],["2009-02-09",16.9104,17.046,16.6054,16.8765,2136757.0],["2009-02-10",17.3001,17.6277,15.5662,15.6622,2196779.0],["2009-02-11",16.4868,16.532,15.7864,16.131,963950.0],["2009-02-12",15.9559,16.6054,15.7751,16.5941,2160534.0],["2009-02-13",16.4247,16.8144,16.2609,16.3286,1426904.0],["2009-02-17",14.3857,14.4535,14.0242,14.0412,2183412.0],["2009-02-18",14.5382,14.6963,13.8604,14.3179,2844810.0],["2009-02-19",15.0804,15.2047,13.8096,13.9113,2841854.0],["2009-02-20",13.2222,13.8661,12.8833,13.6853,4902652.0],["2009-02-23",13.3634,13.4199,11.974,12.0191,3650673.0],["2009-02-24",12.8946,14.4591,12.6743,14.2445,4106814.0],["2009-02-25",14.3518,14.5551,13.3916,14.1202,2742760.0],["2009-02-26",15.1877,15.9163,14.7867,14.9901,3309949.0],["2009-02-27",14.606,15.1087,14.301,14.4365,2614876.0],["2009-03-02",14.2897,14.4026,13.7927,14.0355,3676635.0],["2009-03-03",14.3123,14.3236,13.6345,13.9734,2743146.0],["2009-03-04",14.8319,14.8545,14.0412,14.6003,4163366.0],["2009-03-05",13.9452,14.0694,12.9341,13.2109,4273770.0],["2009-03-06",13.8604,14.092,12.7308,13.194,3840635.0],["2009-03-09",13.3013,13.9621,13.3013,13.6006,2709986.0],["2009-03-10",15.7413,16.3399,15.5379,16.2496,3427936.0],["2009-03-11",17.3792,18.0061,16.9782,17.526,3785369.0],["2009-03-12",18.2942,20.2767,17.8197,20.079,3871225.0],["2009-03-13",19.6497,19.6667,18.5822,19.1301,4000009.0],["2009-03-16",19.4916,20.0733,19.1188,19.1583,2766923.0],["2009-03-17",19.2713,20.6551,19.1075,20.6494,2546885.0],["2009-03-18",19.9547,21.1182,19.8022,21.0335,4214134.0],["2009-03-19",23.5469,23.5695,21.6718,21.8638,6442787.0],["2009-03-20",22.005,22.197,21.1013,21.186,3297610.0],["2009-03-23",22.7675,24.8234,22.5133,24.7217,3509037.0],["2009-03-24",23.8971,24.9081,23.6316,23.7785,5706329.0],["2009-03-25",23.9366,24.9702,22.9934,24.1287,4321197.0],["2009-03-26",24.6765,25.3035,24.123,25.1114,4420419.0],["2009-03-27",23.8915,25.0719,23.6881,23.8463,5466627.0],["2009-03-30",22.1067,22.1801,20.9431,21.1239,3031303.0],["2009-03-31",22.2083,23.417,21.9598,22.9595,4512188.0],["2009-04-01",22.6263,23.7502,22.5133,23.3605,4707548.0],["2009-04-02",25.7271,27.2803,25.5689,26.8567,7663149.0],["2009-04-03",25.9812,27.4385,25.84,27.4385,3452870.0],["2009-04-06",25.9135,26.8228,25.7949,26.6816,2998528.0],["2009-04-07",24.8968,25.456,24.7895,24.9928,3915567.0],["2009-04-08",25.4616,25.6198,24.8629,25.2978,2771293.0],["2009-04-09",27.4046,28.0372,27.0431,28.0315,5678182.0],["2009-04-13",28.6641,29.1724,27.1165,28.9804,3352105.0],["2009-04-14",28.5511,29.517,27.6757,27.7604,5412003.0],["2009-04-15",27.5571,29.003,27.4102,28.7714,3733958.0],["2009-04-16",29.2515,30.3472,28.8166,29.8784,5030022.0],["2009-04-17",30.7031,31.9287,30.2964,31.3808,7807484.0],["2009-04-20",28.7658,28.7884,26.8511,26.9188,3725476.0],["2009-04-21",26.354,28.7375,26.2128,28.4495,3329356.0],["2009-04-22",27.6192,30.0705,27.5232,28.6923,4817053.0],["2009-04-23",29.517,30.1778,28.7093,30.0648,6078286.0],["2009-04-24",30.4884,31.9343,30.0931,31.443,4983881.0],["2009-04-27",31.2114,32.2619,30.9855,31.3356,4085607.0],["2009-04-28",29.2571,30.4602,28.907,29.8728,4880160.0],["2009-04-29",30.0931,31.2905,29.9857,30.7143,4570667.0],["2009-04-30",31.1041,31.3978,29.4435,29.613,4025328.0],["2009-05-01",29.6808,30.2004,29.4831,30.0083,1983296.0],["2009-05-04",30.6296,32.2732,30.5901,32.2337,2618603.0],["2009-05-05",31.7649,31.7649,30.8669,30.9798,1489882.0],["2009-05-06",31.7536,31.7988,30.1213,31.6406,4046792.0],["2009-05-07",31.4656,31.7819,29.5791,29.9914,2942105.0],["2009-05-08",31.5616,33.1374,31.4486,32.951,3133996.0],["2009-05-11",32.0134,32.6968,31.6802,31.8666,3326914.0],["2009-05-12",32.3184,32.3749,30.7087,31.4317,2355895.0],["2009-05-13",29.5113,29.9519,28.8787,29.1159,3125513.0],["2009-05-14",29.3701,30.6409,29.3249,30.2625,2878741.0],["2009-05-15",30.7539,31.5107,30.2173,30.511,3538341.0],["2009-05-18",31.8327,33.5102,31.5503,33.4085,2733249.0],["2009-05-19",34.7697,35.7976,34.5664,34.6341,3382438.0],["2009-05-20",36.1591,37.012,35.2046,35.4249,5028222.0],["2009-05-21",35.5378,37.0515,35.3627,36.3963,3070118.0],["2009-05-22",37.4017,37.5034,36.6392,36.9329,2150509.0],["2009-05-26",35.9727,38.5313,35.8711,38.4579,2696491.0],["2009-05-27",38.4067,38.5774,37.0184,37.1777,3169983.0],["2009-05-28",37.6215,37.8775,36.529,37.4792,2948274.0],["2009-05-29",37.8946,38.5774,37.3825,38.4693,1601314.0],["2009-06-01",38.9074,40.0397,38.7595,39.4081,2734277.0],["2009-06-02",38.3555,39.465,38.2929,39.1805,2167346.0],["2009-06-03",37.8775,38.0653,36.5518,37.0696,2337001.0],["2009-06-04",38.0141,38.822,37.5703,38.5774,2015042.0],["2009-06-05",39.2203,39.3171,37.7865,38.0994,2197807.0],["2009-06-08",37.2972,37.8149,36.8363,37.5077,2126732.0],["2009-06-09",37.337,37.6784,36.842,37.3882,1966844.0],["2009-06-10",38.0141,38.1165,36.7339,37.2801,1575738.0],["2009-06-11",37.8775,38.805,37.6841,38.3157,1822894.0],["2009-06-12",37.4963,37.9174,37.3711,37.7808,947499.0],["2009-06-15",36.7054,36.7908,34.7424,34.9472,2143697.0],["2009-06-16",35.6585,35.704,34.5945,34.6684,1431145.0],["2009-06-17",34.4636,34.6514,33.2858,34.0596,1651954.0],["2009-06-18",34.0482,35.7609,33.8662,35.0952,1460064.0],["2009-06-19",35.1805,35.4138,34.566,34.9302,1274985.0],["2009-06-22",33.098,33.2915,31.6699,31.7097,2731835.0],["2009-06-23",32.364,32.7623,31.9145,32.2616,1449010.0],["2009-06-24",34.0482,34.6855,33.2118,33.5134,1684600.0],["2009-06-25",33.7182,34.879,33.5646,34.8619,1917747.0],["2009-06-26",35.2147,35.5617,34.7253,35.1179,1198126.0],["2009-06-29",35.0497,35.7893,34.5831,35.63,920637.0],["2009-06-30",35.5674,35.8861,34.3327,34.7083,1291565.0],["2009-07-01",34.9131,35.2602,34.3612,34.3612,1535766.0],["2009-07-02",34.1905,34.1905,32.9501,33.1322,953154.0],["2009-07-06",32.8818,33.3711,32.4892,33.2232,975261.0],["2009-07-07",34.1279,34.1905,32.9103,33.007,1071399.0],["2009-07-08",33.7694,33.7694,32.273,32.9387,1136305.0],["2009-07-09",34.4807,35.5162,34.3441,34.9302,1470474.0],["2009-07-10",34.879,35.4593,34.4408,34.7765,1579079.0],["2009-07-13",35.8064,36.9785,35.2602,36.9728,2055785.0],["2009-07-14",37.0582,37.3256,36.4152,36.933,1621236.0],["2009-07-15",38.4693,39.1805,38.3384,38.9586,1468675.0],["2009-07-16",38.4863,39.4764,38.475,39.2488,1170878.0],["2009-07-17",38.6684,39.0269,38.3441,38.8448,909712.0],["2009-07-20",39.7723,40.0852,39.4252,39.9657,1647198.0],["2009-07-21",40.4949,40.5461,39.0098,39.7097,1123324.0],["2009-07-22",39.1122,40.0169,39.1122,39.6869,1385132.0],["2009-07-23",39.4024,41.3142,39.3,41.1378,1433201.0],["2009-07-24",41.4906,41.7694,40.7225,41.4849,673866.0],["2009-07-27",42.0653,42.1848,41.3313,42.0368,1076797.0],["2009-07-28",37.6499,38.2018,37.007,37.7353,3151218.0],["2009-07-29",37.3541,38.0937,37.1891,37.502,1644242.0],["2009-07-30",37.5873,37.9743,37.1834,37.2516,1323311.0],["2009-07-31",36.2502,37.1834,36.0511,36.9273,1315342.0],["2009-08-03",38.0198,38.7082,37.8946,38.5091,1512502.0],["2009-08-04",38.0482,38.4579,37.8377,38.1108,1179875.0],["2009-08-05",38.0653,38.2132,37.0525,37.8377,1290023.0],["2009-08-06",38.2075,38.2531,36.5575,36.768,1899496.0],["2009-08-07",38.3043,38.4636,37.4337,37.6613,1718274.0],["2009-08-10",38.5262,38.9188,37.6215,38.0255,1254421.0],["2009-08-11",37.4223,37.4223,36.4152,36.6258,1313929.0],["2009-08-12",36.4323,37.2289,36.3356,36.9387,1011120.0],["2009-08-13",38.3782,38.3782,37.7353,38.2474,1139004.0],["2009-08-14",38.1791,38.1848,37.0525,37.4622,969091.0],["2009-08-17",36.5973,36.6713,35.9202,36.108,916138.0],["2009-08-18",36.859,37.411,36.6485,37.2972,1039267.0],["2009-08-19",36.6713,37.5532,36.4152,37.0696,2120948.0],["2009-08-20",37.3142,37.832,37.2573,37.7637,799565.0],["2009-08-21",38.9415,39.3228,38.6741,39.2203,1035925.0],["2009-08-24",40.1364,40.5119,39.6072,39.7495,1268816.0],["2009-08-25",40.0397,40.2388,39.6642,39.7893,1117797.0],["2009-08-26",39.6243,39.7723,39.1862,39.7154,924364.0],["2009-08-27",38.9643,39.7381,38.31,39.5105,1229487.0],["2009-08-28",40.0397,40.0397,39.0212,39.465,731446.0],["2009-08-31",38.7708,38.8334,38.1222,38.4522,2456017.0],["2009-09-01",37.8377,38.6457,36.3754,36.5461,2210788.0],["2009-09-02",37.1947,37.593,36.9956,37.0468,1869935.0],["2009-09-03",38.7083,38.7993,37.6955,38.1848,1413794.0],["2009-09-04",38.8164,39.7324,38.6969,39.6641,1483070.0],["2009-09-08",39.9088,40.1023,39.5333,40.0681,1171907.0],["2009-09-09",40.3356,40.7794,40.0738,40.5347,1377035.0],["2009-09-10",41.0695,41.8547,40.8135,41.758,1503634.0],["2009-09-11",41.6158,41.667,40.9842,41.2573,1007778.0],["2009-09-14",40.4152,41.3199,40.364,41.3085,1213035.0],["2009-09-15",41.172,41.8547,40.9102,41.6328,920508.0],["2009-09-16",42.5603,43.6072,42.2246,43.5503,1531139.0],["2009-09-17",44.3185,45.0468,43.7438,44.2616,1419192.0],["2009-09-18",44.0909,44.1933,43.4821,43.8405,826427.0],["2009-09-21",42.7025,43.1236,42.4522,42.9017,511665.0],["2009-09-22",43.6926,44.199,43.4934,44.1876,486088.0],["2009-09-23",44.9501,45.519,44.2161,44.2217,1011891.0],["2009-09-24",44.603,44.7168,42.5318,42.9927,726819.0],["2009-09-25",42.7993,43.465,42.5318,43.0895,705483.0],["2009-09-28",43.4593,44.3754,43.4422,44.3754,468608.0],["2009-09-29",44.3697,44.6826,43.96,44.2673,748154.0],["2009-09-30",44.1136,44.2104,42.7139,43.6812,1012148.0],["2009-10-01",43.0895,43.6812,41.4337,41.5361,1153784.0],["2009-10-02",40.8078,41.832,40.6883,41.3996,791596.0],["2009-10-05",41.832,42.6286,41.5873,42.5831,528373.0],["2009-10-06",43.5845,44.3412,43.2545,43.8519,715380.0],["2009-10-07",43.6869,44.1478,43.4821,44.1478,610116.0],["2009-10-08",44.4607,45.1264,44.3128,44.768,630295.0],["2009-10-09",44.8021,45.0582,44.3469,44.7225,350749.0],["2009-10-12",45.7523,46.1108,45.3768,45.6271,549452.0],["2009-10-13",45.6499,45.8661,45.115,45.5702,703298.0],["2009-10-14",47.5674,47.8348,47.1065,47.7552,930919.0],["2009-10-15",47.4536,48.3241,47.4251,48.2274,802007.0],["2009-10-16",46.6798,46.9415,46.1108,46.6058,759464.0],["2009-10-19",47.4877,47.8803,47.0212,47.4138,1816725.0],["2009-10-20",47.5105,47.5219,46.4579,46.6741,2128274.0],["2009-10-21",45.0468,46.2473,45.0354,45.1606,1732540.0],["2009-10-22",44.9728,46.0141,44.438,45.8661,880280.0],["2009-10-23",46.0084,46.088,44.8419,45.0638,755223.0],["2009-10-26",44.5518,44.9728,42.5831,42.731,1823023.0],["2009-10-27",42.9017,43.1236,41.9799,42.1279,1039139.0],["2009-10-28",41.8035,42.1165,40.1364,40.2673,1233085.0],["2009-10-29",42.236,44.2673,42.0027,43.8747,1621750.0],["2009-10-30",43.0098,43.226,40.5119,40.7566,1547205.0],["2009-11-02",41.2346,42.088,40.3412,41.2232,1604656.0],["2009-11-03",39.5048,40.4721,39.3797,40.273,1164709.0],["2009-11-04",40.9842,41.1833,40.2331,40.3242,746226.0],["2009-11-05",40.62,41.189,40.4209,41.1094,723091.0],["2009-11-06",40.5745,41.337,40.4778,40.8704,510251.0],["2009-11-09",41.997,42.8619,41.8491,42.8107,637750.0],["2009-11-10",42.4067,42.9927,42.2303,42.8163,620141.0],["2009-11-11",43.2602,43.6072,42.7651,43.0382,600220.0],["2009-11-12",43.1008,43.3114,42.0141,42.162,421825.0],["2009-11-13",42.401,43.0041,41.923,42.7993,588267.0],["2009-11-16",43.7779,44.5119,43.7779,44.0852,616157.0],["2009-11-17",43.7097,43.9771,43.2715,43.9657,484546.0],["2009-11-18",44.5176,44.5176,43.8007,44.1535,582098.0],["2009-11-19",42.9472,42.9757,42.327,42.9074,868455.0],["2009-11-20",41.7011,42.0027,41.4109,41.7523,841464.0],["2009-11-23",43.1008,43.5276,42.9017,43.1691,632994.0],["2009-11-24",42.7822,42.7993,41.7637,42.492,1195941.0],["2009-11-25",42.6115,42.8676,42.3327,42.7993,533771.0],["2009-11-27",40.0112,40.9785,39.9145,40.5347,922051.0],["2009-11-30",41.1947,41.7239,40.8249,41.593,974361.0],["2009-12-01",42.071,42.7765,42.0368,42.492,1144145.0],["2009-12-02",41.6328,42.2189,41.4508,41.8832,948913.0],["2009-12-03",42.2929,42.5831,41.3028,41.3939,703427.0],["2009-12-04",42.2189,42.5034,41.4678,41.9344,782471.0],["2009-12-07",41.5361,41.8035,41.0696,41.2346,746612.0],["2009-12-08",40.4721,40.6826,40.0624,40.2388,992098.0],["2009-12-09",39.6528,40.1649,39.226,39.9486,814217.0],["2009-12-10",40.6713,40.7509,40.034,40.2388,502282.0],["2009-12-11",39.8974,39.9259,39.4252,39.8405,734145.0],["2009-12-14",40.3242,41.4109,40.1535,41.3939,1158283.0],["2009-12-15",40.8704,41.3996,40.5916,40.7168,735558.0],["2009-12-16",42.7708,43.3227,42.7025,43.135,1522785.0],["2009-12-17",41.4792,41.9856,41.354,41.3768,1130650.0],["2009-12-18",41.1663,41.3825,40.4437,40.9614,632351.0],["2009-12-21",40.933,41.4451,40.9045,41.3313,480690.0],["2009-12-22",40.9842,41.1094,40.62,40.9614,397533.0],["2009-12-23",41.0582,41.1663,40.8249,41.0013,244972.0],["2009-12-24",41.0809,41.3427,41.0809,41.3085,94724.0],["2009-12-28",41.5077,41.7353,41.2289,41.4565,291499.0],["2009-12-29",41.4963,41.6841,41.1435,41.2971,302423.0],["2009-12-30",40.3925,40.8306,40.1933,40.6769,370414.0],["2009-12-31",41.0809,41.0809,40.3469,40.3469,358332.0],["2010-01-04",41.2061,41.8377,41.0809,41.667,575800.0],["2010-01-05",42.5831,42.7538,42.1051,42.4636,617314.0],["2010-01-06",41.6499,42.0653,41.4394,41.7296,607160.0],["2010-01-07",41.8206,42.2758,41.6272,42.2018,858687.0],["2010-01-08",43.465,43.7779,43.2374,43.7267,936960.0],["2010-01-11",44.2104,44.2445,43.1919,43.4821,762549.0],["2010-01-12",42.4977,42.6741,41.8832,42.162,576571.0],["2010-01-13",41.8206,42.0824,41.1947,41.9344,631323.0],["2010-01-14",41.576,41.8548,41.3711,41.7068,379154.0],["2010-01-15",40.3697,40.4664,39.4821,39.6755,1803873.0],["2010-01-19",39.556,40.29,39.539,40.2388,1324468.0],["2010-01-20",39.4366,39.465,38.5262,39.0781,1023715.0],["2010-01-21",38.8505,39.0724,37.1606,37.3256,2291631.0],["2010-01-22",36.0795,36.4266,35.2033,35.3569,2337387.0],["2010-01-25",36.7737,36.9501,36.034,36.347,1057903.0],["2010-01-26",35.2716,35.9487,35.0838,35.1578,899430.0],["2010-01-27",34.8277,35.6528,34.6058,35.6243,1096847.0],["2010-01-28",35.7893,35.8064,34.5945,34.9871,1103787.0],["2010-01-29",35.4992,35.8633,34.492,34.6912,1134891.0],["2010-02-01",35.8861,36.3697,35.8007,36.1023,1264960.0],["2010-02-02",37.0753,37.4792,36.8135,37.2118,1203396.0],["2010-02-03",36.7339,37.1094,36.1478,36.4607,956496.0],["2010-02-04",35.6755,35.704,33.7637,33.9117,2155008.0],["2010-02-05",34.7026,34.9529,32.8761,33.8775,2098327.0],["2010-02-08",33.6898,34.0426,32.9444,32.9444,1201082.0],["2010-02-09",35.0781,35.7666,34.327,35.4024,3192732.0],["2010-02-10",35.63,35.9885,35.2602,35.6983,1183217.0],["2010-02-11",34.5831,35.2545,34.1165,35.1635,1463534.0],["2010-02-12",33.8434,34.5262,33.6727,34.4636,1165223.0],["2010-02-16",35.3967,36.3356,35.1634,36.29,1270358.0],["2010-02-17",36.9216,36.9387,35.8519,36.0966,2050772.0],["2010-02-18",36.4607,37.0866,36.3469,36.859,1705421.0],["2010-02-19",36.529,37.0184,36.3697,36.9444,1501192.0],["2010-02-22",37.1834,37.2004,36.8078,36.9273,955725.0],["2010-02-23",35.8804,36.125,35.1862,35.2829,1487954.0],["2010-02-24",35.6528,36.2787,35.4536,35.8918,1400684.0],["2010-02-25",34.9757,35.6528,34.7367,35.6528,1165866.0],["2010-02-26",35.7097,36.4039,35.3455,36.1307,881051.0],["2010-03-01",36.4152,36.6485,36.1706,36.5916,1354158.0],["2010-03-02",37.172,37.2516,36.7737,36.8932,1319198.0],["2010-03-03",37.6954,38.2303,37.4792,37.8718,1875076.0],["2010-03-04",38.731,38.9871,38.1051,38.4067,2165932.0],["2010-03-05",38.9245,39.5333,38.7993,39.4935,1409938.0],["2010-03-08",39.6812,39.8292,39.4252,39.4821,1056233.0],["2010-03-09",39.0041,40.0112,38.9415,39.8291,1256734.0],["2010-03-10",39.9259,40.5233,39.8861,40.2104,1417007.0],["2010-03-11",40.4892,40.7623,40.2787,40.7168,1141831.0],["2010-03-12",41.923,41.923,40.8989,41.2175,1603756.0],["2010-03-15",41.2061,41.3882,40.694,41.0695,2143697.0],["2010-03-16",41.7865,42.5091,41.5816,42.4465,1843973.0],["2010-03-17",42.7651,43.0155,42.6343,42.8562,1730998.0],["2010-03-18",42.4181,42.492,41.7068,42.162,1265860.0],["2010-03-19",41.741,42.3441,41.337,41.741,1334879.0],["2010-03-22",40.4778,41.7922,40.4778,41.7694,1087593.0],["2010-03-23",41.6784,42.1791,41.3996,42.1449,987728.0],["2010-03-24",41.9173,42.1905,41.6044,41.9344,1249537.0],["2010-03-25",42.8334,43.7267,42.5831,42.6115,2369519.0],["2010-03-26",43.7666,44.4095,43.6243,44.0852,2176471.0],["2010-03-29",44.1023,44.7395,43.7495,44.7395,1508390.0],["2010-03-30",44.6314,44.8362,44.051,44.3924,1216891.0],["2010-03-31",43.3796,44.1478,43.2602,43.7381,1380634.0],["2010-04-01",44.4095,44.768,44.3185,44.6371,879637.0],["2010-04-05",44.8135,45.3711,44.768,45.1037,580941.0],["2010-04-06",43.6983,44.6712,43.5617,44.5574,1196712.0],["2010-04-07",43.4422,43.7779,43.1634,43.4479,1464562.0],["2010-04-08",42.3213,43.3739,42.1961,43.2715,1630233.0],["2010-04-09",43.5276,44.62,43.4877,44.5233,1131678.0],["2010-04-12",45.1833,45.3142,44.7509,44.8533,999938.0],["2010-04-13",44.9956,45.0183,44.3526,44.7623,823599.0],["2010-04-14",46.0994,46.4579,45.7751,46.418,1437186.0],["2010-04-15",46.2246,46.7537,46.1506,46.4977,990941.0],["2010-04-16",45.7239,45.9344,41.6499,42.2018,11523963.0],["2010-04-19",42.0368,42.4693,40.9387,41.8604,7014346.0],["2010-04-20",42.8846,43.0269,42.1734,42.5375,3322801.0],["2010-04-21",42.3156,42.6343,41.593,42.1506,1749506.0],["2010-04-22",40.9216,41.3484,40.4892,41.3256,3111246.0],["2010-04-23",40.5973,41.0809,40.3526,41.024,1580879.0],["2010-04-26",41.8434,42.1791,41.4394,41.6272,2436867.0],["2010-04-27",40.5518,41.1378,38.9472,39.0895,3317917.0],["2010-04-28",39.7666,39.9828,38.5034,39.6528,3365344.0],["2010-04-29",40.0226,40.9671,39.7495,40.5859,2446121.0],["2010-04-30",39.6357,39.8804,38.5945,39.0781,2863061.0],["2010-05-03",39.3455,39.6812,39.0838,39.4479,1168051.0],["2010-05-04",37.7808,37.8718,37.2403,37.5817,2722453.0],["2010-05-05",35.4821,37.0525,35.374,36.4209,3891275.0],["2010-05-06",35.0952,35.5048,31.6528,33.6158,5186439.0],["2010-05-07",33.8889,34.4465,32.3356,33.6556,6597148.0],["2010-05-10",37.9287,38.0653,36.5859,37.2972,5251345.0],["2010-05-11",36.0738,37.2915,35.9828,36.5575,2462700.0],["2010-05-12",36.9273,37.5418,36.4266,37.0013,3512121.0],["2010-05-13",36.4721,36.5347,35.6357,35.7837,2660632.0],["2010-05-14",35.1066,35.1919,33.8719,34.6343,3719306.0],["2010-05-17",35.2659,35.3967,33.8093,34.8448,3512250.0],["2010-05-18",35.5504,35.5902,33.5532,33.6499,8503071.0],["2010-05-19",34.1393,34.6457,33.5703,34.401,3811460.0],["2010-05-20",33.1208,34.4465,32.529,33.2858,3330770.0],["2010-05-21",32.9785,34.5774,32.8989,34.2474,3379482.0],["2010-05-24",33.6613,33.741,32.9273,32.9956,2067995.0],["2010-05-25",31.8178,33.5589,31.6642,33.4508,2727851.0],["2010-05-26",32.8022,33.3996,32.2161,32.5461,2669500.0],["2010-05-27",33.8775,35.4479,33.5589,35.2943,2910873.0],["2010-05-28",34.5514,34.9603,33.8487,34.3095,1901296.0],["2010-06-01",33.1633,34.4534,33.1172,33.2842,1576380.0],["2010-06-02",33.4282,34.2806,33.1863,34.2518,1668148.0],["2010-06-03",34.6262,34.7184,33.6529,34.0445,1667506.0],["2010-06-04",32.6104,32.7889,31.6774,31.8674,3627024.0],["2010-06-07",32.1496,32.3051,31.182,31.2684,2682995.0],["2010-06-08",31.5622,32.213,31.2223,32.0978,3273319.0],["2010-06-09",32.4549,32.9444,31.6773,31.9538,2409362.0],["2010-06-10",32.8005,33.3649,32.6046,33.2267,2116578.0],["2010-06-11",33.0942,33.8832,33.0539,33.745,1636659.0],["2010-06-14",34.4131,34.5456,33.578,33.6241,1218048.0],["2010-06-15",34.9603,35.6226,34.7587,35.6111,1815183.0],["2010-06-16",35.1273,35.6744,35.0006,35.4959,1487825.0],["2010-06-17",35.9912,36.0027,35.3922,35.8645,1345418.0],["2010-06-18",35.8357,36.0661,35.6457,35.6975,1259433.0],["2010-06-21",36.1525,36.1698,35.1331,35.375,1302747.0],["2010-06-22",34.9833,35.3865,34.4016,34.5283,1309173.0],["2010-06-23",34.6205,34.9603,34.0445,34.5744,960866.0],["2010-06-24",34.1021,34.3267,33.5837,33.6644,1170621.0],["2010-06-25",33.6759,34.0906,33.146,33.9754,1501963.0],["2010-06-28",34.0906,34.321,33.5895,33.9869,1186173.0],["2010-06-29",32.8004,32.8004,31.9538,32.2303,1921732.0],["2010-06-30",32.7025,33.3591,32.1727,32.3454,1458393.0],["2010-07-01",32.7544,33.0481,31.9941,32.956,1610697.0],["2010-07-02",33.1403,33.3073,32.2533,32.5413,1079624.0],["2010-07-06",33.5377,33.6932,32.6507,33.0366,1551318.0],["2010-07-07",33.6644,35.1676,33.6068,35.1446,1936384.0],["2010-07-08",35.9567,36.2619,35.5881,36.1582,1735368.0],["2010-07-09",35.5132,36.2677,35.421,36.2677,865499.0],["2010-07-12",35.5708,35.9797,35.4038,35.8472,809204.0],["2010-07-13",36.3598,37.0279,36.3483,36.8091,919480.0],["2010-07-14",36.5499,37.1028,36.4232,36.9243,1157897.0],["2010-07-15",36.9703,36.9761,36.2043,36.7976,1314828.0],["2010-07-16",35.9509,35.9739,35.1446,35.2655,1848086.0],["2010-07-19",35.6341,35.7378,35.0064,35.375,1014461.0],["2010-07-20",34.5341,35.8184,34.4765,35.6457,2405635.0],["2010-07-21",35.5535,35.5938,34.5859,34.799,1347860.0],["2010-07-22",35.9739,37.1892,35.9624,37.0164,2166318.0],["2010-07-23",36.3426,37.4369,36.0431,37.1719,2478252.0],["2010-07-26",36.7803,38.128,36.7169,38.1165,1729841.0],["2010-07-27",39.8386,39.8789,38.9804,39.1993,2847638.0],["2010-07-28",39.6831,40.0286,39.3951,39.66,1712361.0],["2010-07-29",40.7198,41.0078,39.7637,40.3281,1876747.0],["2010-07-30",39.9019,40.5643,39.7176,40.4548,1150571.0],["2010-08-02",41.3418,42.0214,41.2093,41.9005,1504020.0],["2010-08-03",42.3209,42.7356,42.0099,42.5686,1319712.0],["2010-08-04",42.2461,42.6895,41.9754,42.4304,1774054.0],["2010-08-05",42.4246,42.8335,42.1021,42.7299,945957.0],["2010-08-06",42.2864,42.9084,42.2806,42.9026,1344647.0],["2010-08-09",42.8911,42.966,42.6665,42.7414,815888.0],["2010-08-10",41.7277,42.2345,41.313,42.056,1816597.0],["2010-08-11",40.1554,40.2936,39.6082,39.6255,1992807.0],["2010-08-12",38.7788,39.4124,38.5772,39.159,1844873.0],["2010-08-13",39.0668,39.4009,38.6636,38.6636,1148001.0],["2010-08-16",38.2778,38.7155,38.1741,38.4966,719750.0],["2010-08-17",39.1244,39.4354,38.9055,39.0495,761906.0],["2010-08-18",39.1071,39.1647,38.6464,38.9401,1052891.0],["2010-08-19",38.7443,38.9574,37.5233,37.8285,1229615.0],["2010-08-20",37.4138,37.5233,37.0222,37.4023,1018317.0],["2010-08-23",37.6154,37.9437,37.1546,37.1604,904185.0],["2010-08-24",36.6766,36.9991,36.1352,36.6017,958167.0],["2010-08-25",36.1352,36.7803,35.8012,36.6881,1107258.0],["2010-08-26",36.6363,37.0107,36.1352,36.1698,1019731.0],["2010-08-27",36.6133,36.93,35.8415,36.93,1418678.0],["2010-08-30",36.6075,36.7457,36.0027,36.0085,1185145.0],["2010-08-31",35.9624,36.5441,35.6572,36.1007,2239193.0],["2010-09-01",37.0049,37.7248,36.9991,37.3735,1298248.0],["2010-09-02",36.5441,36.6478,36.2216,36.6075,1774825.0],["2010-09-03",36.9185,37.3505,36.786,37.2122,2091001.0],["2010-09-07",36.2331,36.3483,35.9336,36.0085,1421634.0],["2010-09-08",35.7896,36.141,35.686,35.686,1310201.0],["2010-09-09",36.8436,36.9128,34.1885,34.5513,7550688.0],["2010-09-10",34.8624,35.0524,34.7644,34.8451,3312776.0],["2010-09-13",35.8991,36.1007,35.709,35.8933,2284691.0],["2010-09-14",36.2734,37.0279,36.0315,36.596,2424785.0],["2010-09-15",36.164,36.4462,35.9797,36.3541,1229358.0],["2010-09-16",35.6687,35.6975,35.1388,35.4671,2078534.0],["2010-09-17",35.2598,35.3519,34.5571,34.6953,2002318.0],["2010-09-20",34.4419,35.4729,34.4304,35.398,2883240.0],["2010-09-21",35.6053,35.6802,33.8429,34.4361,6789295.0],["2010-09-22",34.9768,35.0525,34.5921,34.9011,3579968.0],["2010-09-23",34.4155,34.6299,34.1317,34.2452,2612086.0],["2010-09-24",34.3714,35.1345,34.3146,35.1345,2632861.0],["2010-09-27",35.0336,35.1975,34.6236,34.6362,1620141.0],["2010-09-28",34.3398,34.5543,33.9362,34.4218,1817215.0],["2010-09-29",33.7281,33.9993,33.4758,33.5956,3258240.0],["2010-09-30",34.9768,35.1092,34.3714,34.6425,3502735.0],["2010-10-01",34.7561,34.939,34.3714,34.7624,2251976.0],["2010-10-04",34.5038,34.7687,33.9803,34.2074,1395131.0],["2010-10-05",34.9579,35.9733,34.8948,35.6579,2543421.0],["2010-10-06",36.1688,36.3327,35.9543,36.0931,2113942.0],["2010-10-07",36.4589,36.4589,35.5066,35.7147,1333978.0],["2010-10-08",35.6705,35.7904,35.5065,35.6075,987836.0],["2010-10-11",35.5759,35.6958,35.3552,35.4183,889123.0],["2010-10-12",35.0273,35.4498,34.6741,35.2543,1573191.0],["2010-10-13",36.4021,36.894,36.2066,36.3958,1568378.0],["2010-10-14",36.9571,37.0328,35.8913,36.2571,2893436.0],["2010-10-15",36.4652,36.4778,35.3489,35.7399,1663453.0],["2010-10-18",36.2381,36.894,36.0931,36.831,1374238.0],["2010-10-19",36.7679,37.0075,36.03,36.3012,1878486.0],["2010-10-20",36.9697,37.4805,36.8625,37.2472,1421306.0],["2010-10-21",37.1274,37.3544,36.4967,36.7931,1165661.0],["2010-10-22",36.976,37.058,36.7994,37.0139,961427.0],["2010-10-25",37.1337,37.2914,36.6039,36.6544,762122.0],["2010-10-26",35.7714,36.2571,35.5949,36.2318,1861818.0],["2010-10-27",36.4778,36.6165,35.8408,36.2886,1302756.0],["2010-10-28",36.6859,36.8183,36.2634,36.5282,756606.0],["2010-10-29",36.5535,36.7616,36.2634,36.503,655897.0],["2010-11-01",36.1309,36.3327,35.4372,35.7525,1202517.0],["2010-11-02",36.5219,36.5787,36.2318,36.4084,588406.0],["2010-11-03",36.2697,36.3832,35.5696,36.3832,1073051.0],["2010-11-04",37.304,37.5562,37.0202,37.4616,1496192.0],["2010-11-05",37.1211,37.6004,36.8751,37.1967,1154276.0],["2010-11-08",36.9193,37.0012,36.5913,36.831,692753.0],["2010-11-09",36.8625,36.8688,36.03,36.2066,763531.0],["2010-11-10",35.7021,35.8282,34.92,35.7777,1431400.0],["2010-11-11",34.8128,35.0651,34.6362,35.0146,1259092.0],["2010-11-12",35.1471,35.4813,34.6299,34.8317,869404.0],["2010-11-15",34.8254,35.1849,34.7498,34.8128,836421.0],["2010-11-16",34.7056,34.7624,34.0308,34.2831,878677.0],["2010-11-17",34.5669,34.9011,34.3714,34.4155,1120471.0],["2010-11-18",35.2858,35.4687,35.1597,35.2543,865883.0],["2010-11-19",34.8065,35.002,34.5732,35.002,544038.0],["2010-11-22",34.3209,34.4912,33.8227,34.2578,1392431.0],["2010-11-23",33.2235,33.3308,32.8578,32.9397,1427410.0],["2010-11-24",32.8262,33.0911,32.7001,32.8956,1460275.0],["2010-11-26",31.7541,31.9937,31.7099,31.8802,1037017.0],["2010-11-29",30.6126,31.155,30.272,31.1234,2621593.0],["2010-11-30",29.9882,30.5054,29.8432,30.2468,2322402.0],["2010-12-01",31.2622,31.5207,30.9658,31.4388,1991049.0],["2010-12-02",31.3379,32.4794,31.3252,32.3848,1471191.0],["2010-12-03",32.5677,32.9587,32.4604,32.9208,1055210.0],["2010-12-06",31.9559,32.1577,31.8739,31.9937,1637865.0],["2010-12-07",32.3595,32.4226,31.8045,31.8109,1180098.0],["2010-12-08",31.9685,32.5235,31.9433,32.41,719750.0],["2010-12-09",33.1163,33.1857,32.7316,32.9524,983259.0],["2010-12-10",33.1794,33.438,33.0343,33.3812,918819.0],["2010-12-13",33.7533,33.9803,33.5893,33.8164,926214.0],["2010-12-14",33.993,34.0371,33.5578,33.7092,1498539.0],["2010-12-15",33.2803,33.4884,32.6118,32.7821,859310.0],["2010-12-16",33.0848,33.2929,32.8325,33.0659,3734787.0],["2010-12-17",32.8325,33.0848,32.5046,33.0848,993705.0],["2010-12-20",32.9965,33.0533,32.5046,32.6622,671743.0],["2010-12-21",32.7632,32.9019,32.637,32.8262,694514.0],["2010-12-22",32.6749,32.7758,32.5298,32.7632,798978.0],["2010-12-23",32.6433,32.7505,32.5487,32.7442,488519.0],["2010-12-27",32.5424,32.7316,32.4983,32.7127,487110.0],["2010-12-28",32.7884,32.801,32.4731,32.6559,620684.0],["2010-12-29",32.6686,32.9082,32.5361,32.8515,377129.0],["2010-12-30",32.7253,32.7821,32.4857,32.6244,366917.0],["2010-12-31",32.7379,33.0911,32.5866,32.8262,444033.0],["2011-01-03",33.192,33.4506,33.1416,33.2425,806021.0],["2011-01-04",34.2389,34.2515,33.7218,33.8416,1352876.0],["2011-01-05",34.2011,34.6867,34.1822,34.6867,1459805.0],["2011-01-06",34.7813,34.857,33.9993,34.1506,1071408.0],["2011-01-07",34.0939,34.1506,33.2235,33.3623,2689554.0],["2011-01-10",33.0659,33.1416,32.7064,33.0407,975512.0],["2011-01-11",32.8767,33.1668,32.8136,33.1289,1043003.0],["2011-01-12",34.4155,34.9263,34.3272,34.92,1635282.0],["2011-01-13",36.0363,36.0426,35.6768,35.8471,1821441.0],["2011-01-14",36.1309,36.5724,36.1309,36.5535,1742681.0],["2011-01-18",36.7805,37.0454,36.5156,36.7111,4072478.0],["2011-01-19",37.1526,37.285,36.5913,36.6733,2040817.0],["2011-01-20",36.9193,37.2031,36.6544,37.1337,1470017.0],["2011-01-21",37.8716,38.1491,37.6319,38.1427,2782985.0],["2011-01-24",37.6698,38.332,37.6634,38.2815,1070704.0],["2011-01-25",37.5121,37.8968,37.2914,37.859,1016359.0],["2011-01-26",37.4175,37.7265,37.2535,37.3986,1116363.0],["2011-01-27",37.7959,38.086,37.6319,37.9599,1037017.0],["2011-01-28",38.0797,38.2184,37.0454,37.1463,1095470.0],["2011-01-31",37.2787,37.5436,36.0174,36.9256,3664244.0],["2011-02-01",37.8968,38.5905,37.777,38.5527,2079903.0],["2011-02-02",38.5464,38.7293,38.2121,38.3256,1096996.0],["2011-02-03",38.9626,39.2212,38.4707,39.0383,1588097.0],["2011-02-04",39.6816,39.7699,39.2275,39.6311,1316372.0],["2011-02-07",39.8519,40.1483,39.8329,40.0537,2680281.0],["2011-02-08",40.1987,40.6654,40.1483,40.4762,1312498.0],["2011-02-09",40.3059,40.6717,40.2366,40.5456,1505465.0],["2011-02-10",39.341,39.5996,39.0951,39.4861,1476707.0],["2011-02-11",39.0068,39.814,38.8869,39.7383,1257332.0],["2011-02-14",38.8995,39.3789,38.868,39.177,1048520.0],["2011-02-15",39.8203,40.0158,39.5491,39.8077,786537.0],["2011-02-16",40.697,41.4853,40.6906,41.3907,1480229.0],["2011-02-17",40.9366,41.1889,40.7916,41.088,1278342.0],["2011-02-18",41.006,41.3592,40.8231,41.2772,1352054.0],["2011-02-22",39.8329,40.533,39.4672,39.6311,2207256.0],["2011-02-23",40.142,40.3942,39.5554,39.7446,1603943.0],["2011-02-24",39.8266,40.0978,39.3915,39.7383,1177164.0],["2011-02-25",40.2681,40.4825,40.2113,40.3438,1149933.0],["2011-02-28",40.7222,40.8988,40.2744,40.4762,785128.0],["2011-03-01",40.5519,40.5897,39.4419,39.4861,1279516.0],["2011-03-02",40.1294,40.5014,39.8897,40.0726,1258740.0],["2011-03-03",40.7474,40.9366,40.1167,40.6591,1257449.0],["2011-03-04",40.2303,40.2429,39.1897,39.6185,1324706.0],["2011-03-07",39.7194,40.0411,38.9185,39.0951,841821.0],["2011-03-08",38.4265,39.2212,38.3193,39.0572,1274469.0],["2011-03-09",38.6851,38.8049,38.2878,38.4896,1159675.0],["2011-03-10",37.3796,37.7013,37.2094,37.3796,1363792.0],["2011-03-11",37.3733,37.7454,37.1715,37.6193,915650.0],["2011-03-14",37.758,38.0166,37.4364,37.8842,1419780.0],["2011-03-15",35.3237,36.5724,35.1219,36.3895,2716433.0],["2011-03-16",36.0111,36.2381,34.5101,34.8885,1813929.0],["2011-03-17",36.2697,36.3075,35.6768,35.9228,1064366.0],["2011-03-18",36.7048,36.7553,35.9228,36.0174,1096761.0],["2011-03-21",36.913,37.0706,36.7301,36.9949,1095588.0],["2011-03-22",37.1778,37.1841,36.5345,36.8499,719632.0],["2011-03-23",36.0615,36.5661,35.948,36.4336,743342.0],["2011-03-24",37.1337,37.3229,36.9445,37.2094,694396.0],["2011-03-25",36.8814,37.0391,36.6418,36.6481,481242.0],["2011-03-28",37.0454,37.285,36.7616,36.8184,393210.0],["2011-03-29",36.5976,36.894,36.3138,36.894,551198.0],["2011-03-30",37.1904,37.4995,37.0769,37.3859,623267.0],["2011-03-31",37.1211,37.3733,37.0012,37.2535,571621.0],["2011-04-01",37.8085,38.4265,37.6382,38.1364,1293953.0],["2011-04-04",38.2878,38.3698,37.6508,37.7391,1083263.0],["2011-04-05",37.3166,37.7328,37.1211,37.531,787241.0],["2011-04-06",37.8274,38.1554,37.758,38.0545,750502.0],["2011-04-07",38.6536,38.8112,38.1617,38.4328,857314.0],["2011-04-08",38.9437,39.0951,38.6725,38.8617,917880.0],["2011-04-11",38.8932,39.032,38.6284,38.723,685711.0],["2011-04-12",38.641,38.7419,38.1364,38.477,535587.0],["2011-04-13",39.0761,39.1203,38.5968,38.7103,673973.0],["2011-04-14",37.6193,38.2373,37.4049,38.1995,1227283.0],["2011-04-15",37.6256,37.6634,37.2598,37.3923,1117185.0],["2011-04-18",35.9606,36.2634,35.5192,36.0868,1318837.0],["2011-04-19",36.3453,36.503,36.0048,36.2697,1200756.0],["2011-04-20",37.058,37.3481,36.6796,36.7805,1166835.0],["2011-04-21",37.4238,37.7959,37.222,37.5878,968117.0],["2011-04-25",37.5941,37.9094,37.5878,37.6634,485819.0],["2011-04-26",38.1364,38.4581,37.9788,38.4139,989128.0],["2011-04-27",38.6914,39.1014,38.4202,39.1014,995466.0],["2011-04-28",40.4825,41.2267,40.4699,41.1699,3147790.0],["2011-04-29",41.2835,41.3276,41.0817,41.1952,1070469.0],["2011-05-02",41.4853,41.624,41.0249,41.0817,835834.0],["2011-05-03",41.0375,41.1006,39.7951,40.3564,3437121.0],["2011-05-04",40.9492,40.9934,40.0095,40.2176,1167187.0],["2011-05-05",39.3095,39.4608,38.8554,39.0509,1799609.0],["2011-05-06",39.587,39.7636,37.758,38.2121,3047668.0],["2011-05-09",38.1301,38.3761,37.7644,38.2941,1181507.0],["2011-05-10",38.7986,39.2401,38.704,39.1266,1506051.0],["2011-05-11",38.9752,39.0131,37.9157,38.1995,1015655.0],["2011-05-12",38.168,38.7671,37.9031,38.5842,1136200.0],["2011-05-13",37.8526,37.9851,37.1967,37.3166,2173921.0],["2011-05-16",36.9949,37.9725,36.9445,37.2157,1358510.0],["2011-05-17",37.2787,37.7706,37.058,37.7706,1309447.0],["2011-05-18",37.695,38.0671,37.5247,37.9914,1034669.0],["2011-05-19",38.2941,38.4076,37.8716,38.3509,836421.0],["2011-05-20",37.7707,37.8716,36.8057,36.8499,2042695.0],["2011-05-23",35.8787,36.3201,35.7084,36.1435,1194888.0],["2011-05-24",36.03,36.194,35.639,35.9165,1207447.0],["2011-05-25",36.0048,36.8499,35.9606,36.5535,961075.0],["2011-05-26",36.6355,37.1022,36.1183,36.7553,41875179.0],["2011-05-27",37.5243,37.6977,37.2673,37.4536,1059318.0],["2011-05-31",38.4429,38.4815,38.0511,38.3851,1181859.0],["2011-06-01",38.1538,38.2631,37.3829,37.4343,1689158.0],["2011-06-02",37.8262,37.9868,37.1452,37.5692,1714863.0],["2011-06-03",37.6142,38.5457,37.5371,38.3016,1997622.0],["2011-06-06",37.8583,37.9097,37.0296,37.0938,1375177.0],["2011-06-07",37.9611,38.1603,37.5757,37.6206,1183385.0],["2011-06-08",37.1388,37.3637,36.657,36.824,1861935.0],["2011-06-09",36.6634,37.3058,36.4964,37.1645,1322593.0],["2011-06-10",37.3508,37.3765,36.278,36.6506,1763809.0],["2011-06-13",36.5157,36.8112,36.2009,36.6698,1539386.0],["2011-06-14",37.2801,37.7298,37.1774,37.248,1635752.0],["2011-06-15",36.49,36.6313,35.6998,35.9118,2251154.0],["2011-06-16",35.7126,36.2394,35.4299,36.0531,2297048.0],["2011-06-17",37.126,37.2159,36.7726,37.0103,1670613.0],["2011-06-20",36.5092,37.1131,36.4707,36.8754,1216133.0],["2011-06-21",37.7298,38.3594,37.672,38.1603,1966400.0],["2011-06-22",38.0446,38.3466,37.5564,37.6206,1459571.0],["2011-06-23",36.5992,37.1902,36.1366,37.1902,2543068.0],["2011-06-24",36.4129,36.4964,35.6484,35.8861,2043047.0],["2011-06-27",35.3015,36.021,35.2179,35.9889,2040582.0],["2011-06-28",36.3293,36.9782,36.2651,36.8176,1417433.0],["2011-06-29",37.0938,37.3958,36.7791,37.3894,1307217.0],["2011-06-30",37.5307,38.1474,37.3894,38.0575,1061431.0],["2011-07-01",38.5265,39.3359,38.3402,39.2267,1441964.0],["2011-07-05",38.5714,38.5843,38.0446,38.1731,1482107.0],["2011-07-06",37.2352,37.6528,36.8947,37.55,1220476.0],["2011-07-07",38.0832,38.096,37.5628,37.6784,845811.0],["2011-07-08",36.914,37.0424,36.355,36.702,1626127.0],["2011-07-11",35.083,35.2436,34.1901,34.447,3262935.0],["2011-07-12",34.0102,34.537,33.8881,33.9909,2783924.0],["2011-07-13",34.0423,34.6462,33.7339,34.1194,1986354.0],["2011-07-14",34.5562,34.7361,33.8688,33.9588,1998679.0],["2011-07-15",33.9652,34.4856,33.3485,33.7339,3993249.0],["2011-07-18",32.7575,32.9052,32.1921,32.6225,3097083.0],["2011-07-19",33.0144,33.5541,32.9951,33.4577,2236600.0],["2011-07-20",34.4149,34.5884,34.0359,34.3571,2385315.0],["2011-07-21",35.8283,36.5221,35.6227,35.9182,3787489.0],["2011-07-22",35.7833,35.809,35.1216,35.6034,1744794.0],["2011-07-25",35.295,35.7383,35.0702,35.719,1390906.0],["2011-07-26",35.5584,36.0081,35.3272,35.6869,1730240.0],["2011-07-27",35.2629,35.2822,34.4342,34.5434,1593731.0],["2011-07-28",34.961,35.3978,34.7426,34.8004,1534691.0],["2011-07-29",34.8775,35.854,34.7169,35.3143,2457736.0],["2011-08-01",35.2244,35.2886,33.5605,34.1194,2307964.0],["2011-08-02",33.4191,33.689,32.539,32.539,2745425.0],["2011-08-03",32.8217,33.1108,31.7103,33.0979,2984167.0],["2011-08-04",31.6268,31.7874,29.9179,30.0335,3838665.0],["2011-08-05",30.7916,31.7103,29.4425,30.9651,5992984.0],["2011-08-08",29.738,30.2584,27.618,27.8878,4799153.0],["2011-08-09",28.6074,29.4168,27.0848,29.3269,3363409.0],["2011-08-10",27.5859,27.6758,25.4466,25.9284,4841173.0],["2011-08-11",25.8128,27.7915,25.71,27.3096,4034683.0],["2011-08-12",27.8878,28.1705,27.2904,27.3867,1970274.0],["2011-08-15",28.5817,29.192,28.511,29.0635,2327801.0],["2011-08-16",28.0934,28.8964,27.5409,27.8557,3664831.0],["2011-08-17",27.8557,28.3632,27.3546,27.5602,2184602.0],["2011-08-18",26.2561,26.2561,25.2924,25.6329,3302726.0],["2011-08-19",24.9198,25.6779,24.6179,24.695,3900522.0],["2011-08-22",25.4016,25.4338,24.2967,24.3673,2814676.0],["2011-08-23",24.6179,25.3502,24.2517,25.1639,2829818.0],["2011-08-24",24.7978,25.4659,24.7142,25.4273,2153850.0],["2011-08-25",25.967,26.3203,24.7656,24.9969,3882681.0],["2011-08-26",24.4059,25.0355,24.0525,24.5215,3045438.0],["2011-08-29",25.3952,26.0184,25.3888,26.0184,2625114.0],["2011-08-30",25.453,25.7164,25.074,25.498,2175095.0],["2011-08-31",26.0762,26.3974,25.8128,25.9991,2497292.0],["2011-09-01",25.4916,25.8513,24.7528,24.7978,3269039.0],["2011-09-02",23.8984,24.0397,23.1788,23.3009,4044660.0],["2011-09-06",20.9946,21.7141,20.8918,21.5728,6437487.0],["2011-09-07",21.7783,22.6842,21.6948,22.5493,4113325.0],["2011-09-08",22.2666,22.7034,21.8169,21.9132,3619876.0],["2011-09-09",20.8789,21.046,19.9281,20.0052,9162371.0],["2011-09-12",18.7525,19.35,18.3542,19.2215,8555889.0],["2011-09-13",20.1658,20.8468,19.9667,20.5385,6656158.0],["2011-09-14",20.4678,21.5021,19.8318,21.0974,7051363.0],["2011-09-15",23.0247,23.0632,21.8747,22.7034,10122389.0],["2011-09-16",23.5386,23.59,22.1317,22.3694,7445747.0],["2011-09-19",21.2002,21.5342,20.7761,21.3479,3481724.0],["2011-09-20",21.0974,21.5406,20.7761,21.2001,3759319.0],["2011-09-21",21.3286,21.4186,20.0823,20.0823,3910381.0],["2011-09-22",19.4527,19.6069,18.5598,19.0095,7135287.0],["2011-09-23",18.8681,20.2429,18.7782,20.1337,8216085.0],["2011-09-26",21.5856,22.652,20.6798,22.5814,9579760.0],["2011-09-27",24.2967,24.9584,23.757,23.9305,10631214.0],["2011-09-28",24.1361,24.4765,22.8769,22.9411,6002374.0],["2011-09-29",24.6693,25.119,23.5129,24.4444,8833014.0],["2011-09-30",22.5942,23.0568,22.1766,22.2345,6454154.0],["2011-10-03",21.9261,22.5942,21.0267,21.0909,5880420.0],["2011-10-04",20.5192,22.3886,20.0759,22.1317,6691019.0],["2011-10-05",22.318,23.0953,21.9903,23.0825,6099092.0],["2011-10-06",22.3373,23.8084,21.7848,23.7699,5798609.0],["2011-10-07",23.7442,23.8084,22.3758,22.5814,5261027.0],["2011-10-10",23.4615,24.2581,23.4294,24.226,4441860.0],["2011-10-11",23.8277,24.6114,23.7699,24.5344,3412003.0],["2011-10-12",25.8256,26.3717,25.6586,25.9605,4513459.0],["2011-10-13",25.1318,25.1447,24.0397,24.7399,5925493.0],["2011-10-14",24.7785,25.0354,24.1553,24.5665,3821058.0],["2011-10-17",23.6864,23.7185,22.999,23.1403,2867261.0],["2011-10-18",23.2623,24.6436,22.8191,24.3545,6343703.0],["2011-10-19",24.4251,24.6628,23.6928,23.8855,4185511.0],["2011-10-20",23.2945,23.5386,22.6392,23.4165,4676964.0],["2011-10-21",24.1874,24.9134,24.1618,24.8748,3203074.0],["2011-10-24",24.7142,25.5237,24.7142,25.4466,3190514.0],["2011-10-25",25.8256,25.8449,24.8106,25.3374,4365331.0],["2011-10-26",26.3396,26.4102,24.862,25.7678,3825988.0],["2011-10-27",29.9757,30.8045,28.8964,30.3933,11999466.0],["2011-10-28",29.8922,30.631,29.6738,30.0657,4186685.0],["2011-10-31",27.9971,28.132,26.603,26.603,5341782.0],["2011-11-01",23.6414,25.4595,23.5514,24.7335,9082438.0],["2011-11-02",25.4402,25.7678,24.8042,25.119,4008390.0],["2011-11-03",26.1404,26.5644,24.9905,26.3653,6136065.0],["2011-11-04",25.4852,25.6072,24.5793,25.0162,4929322.0],["2011-11-07",25.2603,25.6329,24.6564,25.3117,3411768.0],["2011-11-08",25.7421,26.1019,25.074,26.0505,4210512.0],["2011-11-09",24.0268,24.059,23.1017,23.211,6087824.0],["2011-11-10",24.438,24.438,23.4679,24.0782,3569404.0],["2011-11-11",25.0547,25.665,24.9584,25.5494,3891953.0],["2011-11-14",25.1704,25.3631,24.5087,24.7464,3165396.0],["2011-11-15",24.393,24.8813,24.1168,24.483,2986515.0],["2011-11-16",24.3352,24.8363,23.8213,23.8405,3370217.0],["2011-11-17",23.8662,24.0654,22.9219,23.1467,3783850.0],["2011-11-18",23.6735,23.6992,23.2945,23.4936,3024193.0],["2011-11-21",22.5878,22.742,22.0482,22.2923,3966605.0],["2011-11-22",21.6627,21.9261,21.3865,21.5792,3981394.0],["2011-11-23",21.6113,21.6177,20.7183,20.8532,3257888.0],["2011-11-25",20.744,21.2644,20.744,20.7761,1928253.0],["2011-11-28",22.864,22.909,22.2923,22.6006,4774269.0],["2011-11-29",22.9411,23.1981,22.6777,22.8319,3639360.0],["2011-11-30",24.605,25.2346,24.4251,25.2346,6691371.0],["2011-12-01",24.8427,25.1896,24.6243,25.0033,2810686.0],["2011-12-02",26.0762,26.4038,25.6393,25.6972,4870282.0],["2011-12-05",26.513,26.5195,25.4595,25.7742,4247955.0],["2011-12-06",25.5751,25.8963,25.3952,25.6907,2472995.0],["2011-12-07",24.6885,26.0826,24.4894,25.922,4918759.0],["2011-12-08",24.8813,24.9648,23.8213,23.9112,4604660.0],["2011-12-09",24.8556,25.5751,24.7849,25.4402,4071656.0],["2011-12-12",24.2131,24.3481,23.5771,23.9433,2448698.0],["2011-12-13",23.4936,23.8984,22.6006,22.9219,3479612.0],["2011-12-14",22.8769,23.2238,22.6713,22.7998,2290358.0],["2011-12-15",23.5836,23.6285,22.7998,22.954,1927197.0],["2011-12-16",23.1788,23.2752,22.5428,22.7099,2730048.0],["2011-12-19",23.2367,23.2816,22.4465,22.53,3076894.0],["2011-12-20",23.8405,24.3416,23.8277,24.3224,3939373.0],["2011-12-21",24.2324,24.2581,23.6028,24.0461,2972312.0],["2011-12-22",24.4123,24.8877,24.3481,24.7978,2513020.0],["2011-12-23",24.8556,25.119,24.7656,25.119,1468022.0],["2011-12-27",24.907,25.0804,24.7464,24.8427,956262.0],["2011-12-28",24.3031,24.3737,23.6478,23.8919,1553354.0],["2011-12-29",23.7442,24.5922,23.6735,24.5536,1368956.0],["2011-12-30",24.5022,24.5793,24.3224,24.3224,1248059.0],["2012-01-03",25.4852,25.8192,25.4081,25.5879,2996609.0],["2012-01-04",24.7656,24.9198,24.3738,24.817,2696127.0],["2012-01-05",23.1274,23.4679,22.8383,23.2752,5522071.0],["2012-01-06",22.8319,22.8319,21.9839,22.0096,4890119.0],["2012-01-09",21.8297,21.8554,21.3865,21.6113,6117402.0],["2012-01-10",22.6328,22.6777,22.318,22.5942,3459423.0],["2012-01-11",22.5557,23.0696,22.3501,23.0503,2653050.0],["2012-01-12",23.7185,23.8341,23.2945,23.7699,3230892.0],["2012-01-13",23.545,23.6735,22.7099,23.59,5188019.0],["2012-01-17",24.1039,24.438,24.014,24.1296,3011047.0],["2012-01-18",24.3288,25.0611,24.2453,25.0547,2738147.0],["2012-01-19",26.7957,26.9884,26.4359,26.9884,4769926.0],["2012-01-20",27.0206,27.3225,26.8856,27.3032,2281672.0],["2012-01-23",27.8943,28.4146,27.7401,27.9135,3110347.0],["2012-01-24",26.9627,27.5795,26.6672,27.4638,2035652.0],["2012-01-25",27.2518,28.0806,27.0784,28.0292,1966870.0],["2012-01-26",28.6074,28.8451,27.708,27.8814,3972591.0],["2012-01-27",27.8686,28.7166,27.8621,28.5495,2104669.0],["2012-01-30",26.7893,27.5281,26.6865,27.3932,3229601.0],["2012-01-31",27.785,27.8429,27.149,27.4253,2202443.0],["2012-02-01",28.6395,29.0057,28.299,28.6009,3154245.0],["2012-02-02",28.4467,28.7358,28.1898,28.4403,1993397.0],["2012-02-03",28.421,28.9928,28.3889,28.9029,3254719.0],["2012-02-06",28.0356,28.4467,27.9906,28.3889,1763574.0],["2012-02-07",28.3954,28.9543,28.0998,28.8065,1789749.0],["2012-02-08",29.3397,29.7702,29.1984,29.7188,2972665.0],["2012-02-09",30.0978,30.162,29.4168,29.8151,2593071.0],["2012-02-10",28.3632,28.5624,28.1705,28.3504,2394705.0],["2012-02-13",28.89,28.9735,28.4724,28.6138,1203574.0],["2012-02-14",27.997,28.1127,27.4574,27.7786,1991753.0],["2012-02-15",28.042,28.0934,27.4638,27.5923,1595727.0],["2012-02-16",27.3739,28.3697,27.2711,28.3375,1584224.0],["2012-02-17",28.7872,28.8194,28.3889,28.6459,1282333.0],["2012-02-21",28.89,28.9864,28.2155,28.3825,4220137.0],["2012-02-22",28.3954,28.3954,27.8878,28.0806,3086050.0],["2012-02-23",28.2412,28.7872,27.9714,28.7615,1916046.0],["2012-02-24",29.8151,30.2455,29.6352,30.0721,4648324.0],["2012-02-27",29.2498,30.1428,29.0828,30.0014,2865266.0],["2012-02-28",29.9757,30.3676,29.7316,30.2905,1651363.0],["2012-02-29",30.7531,31.01,29.9629,30.0271,2453745.0],["2012-03-01",30.6631,30.8751,30.3933,30.7788,2867730.0],["2012-03-02",30.5668,30.6631,30.2199,30.2841,1642794.0],["2012-03-05",29.9308,29.9757,29.6352,29.95,1618732.0],["2012-03-06",28.5174,28.6909,27.8621,27.997,2857988.0],["2012-03-07",28.3054,28.8772,28.1255,28.845,1839399.0],["2012-03-08",29.9051,30.4511,29.4939,30.3034,3197205.0],["2012-03-09",29.8408,29.9565,29.5132,29.6738,2113824.0],["2012-03-12",30.1363,30.2391,29.9308,30.1942,2179672.0],["2012-03-13",30.6439,31.5176,30.5475,31.5111,3329840.0],["2012-03-14",31.9351,32.0379,31.5946,31.9673,2880172.0],["2012-03-15",31.7296,32.4298,31.5497,32.4234,1779772.0],["2012-03-16",32.5519,32.9502,32.4812,32.7896,2508677.0],["2012-03-19",32.7639,33.7082,32.6611,33.4384,2088471.0],["2012-03-20",32.9245,33.2264,32.7574,33.0465,1265548.0],["2012-03-21",32.7703,33.0016,32.3334,32.7125,1842568.0],["2012-03-22",31.8259,32.3399,31.7938,32.2435,1648663.0],["2012-03-23",32.2885,32.8281,31.9608,32.7189,1584576.0],["2012-03-26",33.1044,33.5284,33.053,33.5091,1262496.0],["2012-03-27",33.7082,33.7532,32.8859,32.8859,1738221.0],["2012-03-28",33.0273,33.1622,32.372,32.7061,1873321.0],["2012-03-29",31.8902,32.1407,31.3569,31.8067,1928957.0],["2012-03-30",32.0058,32.07,31.4533,31.9865,1328462.0],["2012-04-02",31.2927,32.2885,31.1899,32.1086,1685637.0],["2012-04-03",31.8966,31.9416,30.7145,31.0165,2706925.0],["2012-04-04",30.0849,30.2905,29.571,29.783,3707673.0],["2012-04-05",28.9543,29.783,28.9478,29.3847,2633917.0],["2012-04-09",28.5495,29.102,28.4596,28.8965,1803013.0],["2012-04-10",28.9992,29.1341,27.875,27.9457,3111520.0],["2012-04-11",29.4554,29.5517,28.8386,28.9478,3116098.0],["2012-04-12",29.0956,29.8986,29.0442,29.8472,2423228.0],["2012-04-13",29.4811,29.5196,28.4532,28.4596,2764674.0],["2012-04-16",28.8065,28.9029,28.1641,28.5174,2497292.0],["2012-04-17",29.2755,29.9179,29.0506,29.7509,2583563.0],["2012-04-18",29.0635,29.5903,29.0506,29.1984,1833178.0],["2012-04-19",29.0378,29.4618,28.2219,28.4403,4436813.0],["2012-04-20",29.4232,29.5132,28.9735,29.1406,3281246.0],["2012-04-23",27.7401,28.132,27.573,28.0677,2830874.0],["2012-04-24",27.6758,28.4789,27.6244,28.3311,2484967.0],["2012-04-25",29.2305,29.4168,28.7358,29.2112,3080416.0],["2012-04-26",27.8172,28.3311,27.7337,28.2026,3948998.0],["2012-04-27",28.8065,28.8129,28.132,28.5817,1927197.0],["2012-04-30",28.0998,28.1705,27.8172,27.875,1447598.0],["2012-05-01",27.9842,28.6138,27.9007,28.3825,1971447.0],["2012-05-02",27.1747,27.3418,26.815,27.1683,3513533.0],["2012-05-03",26.513,26.77,26.0569,26.1212,4555715.0],["2012-05-04",26.4231,26.4938,26.0248,26.2047,2620067.0],["2012-05-07",26.2496,26.7507,26.089,26.6223,2696831.0],["2012-05-08",25.9862,26.1533,25.4916,25.9413,3217041.0],["2012-05-09",24.9905,25.5044,24.7078,25.3117,3263522.0],["2012-05-10",26.2689,26.2753,25.7678,25.8899,2276742.0],["2012-05-11",25.1768,26.0119,25.1704,25.4466,2761505.0],["2012-05-14",24.6436,24.7721,24.4701,24.5087,2276742.0],["2012-05-15",24.0975,24.348,23.6863,23.8213,3061988.0],["2012-05-16",23.9112,24.271,23.3587,23.378,3444868.0],["2012-05-17",23.2238,23.333,22.9668,23.0246,2476751.0],["2012-05-18",23.5964,23.7891,23.0375,23.1403,3591353.0],["2012-05-21",23.4165,23.9369,23.3394,23.9048,3932918.0],["2012-05-22",23.8984,24.4444,23.6478,23.8405,3510129.0],["2012-05-23",23.8084,23.847,23.1017,23.8213,2230144.0],["2012-05-24",23.6285,23.7185,23.2366,23.4487,1862288.0],["2012-05-25",23.4486,23.802,23.4165,23.5643,1297826.0],["2012-05-29",23.5065,23.7506,23.2623,23.5514,1710755.0],["2012-05-30",23.1146,23.166,22.8191,22.9026,1508751.0],["2012-05-31",23.1403,23.3459,22.7484,23.1146,2117346.0],["2012-06-01",22.4471,22.6386,22.0048,22.0576,3267748.0],["2012-06-04",22.9093,22.9159,22.3877,22.6254,3451089.0],["2012-06-05",22.3415,22.83,22.3415,22.632,2867026.0],["2012-06-06",22.764,23.6949,22.7376,23.6883,3430314.0],["2012-06-07",24.4938,24.5004,23.6025,23.6553,2229674.0],["2012-06-08",23.2592,23.7807,23.18,23.7609,1425884.0],["2012-06-11",24.2561,24.2891,23.0149,23.0677,2314889.0],["2012-06-12",23.2328,23.3978,22.7244,23.3912,2003608.0],["2012-06-13",23.0413,23.4836,22.9093,23.1337,1670847.0],["2012-06-14",22.797,23.378,22.6914,23.2328,2256906.0],["2012-06-15",23.5167,24.2231,23.4374,24.1042,2966796.0],["2012-06-18",23.4638,23.6289,23.2196,23.3186,2489075.0],["2012-06-19",23.4638,24.1967,23.3978,24.0382,2073095.0],["2012-06-20",24.1571,24.5928,24.0118,24.2693,2905643.0],["2012-06-21",24.5664,24.5796,23.4044,23.444,1803013.0],["2012-06-22",24.1835,24.2363,23.5893,23.7543,1927314.0],["2012-06-25",22.7112,22.8234,22.3679,22.599,2456328.0],["2012-06-26",22.7706,22.9555,22.4009,22.7904,2327918.0],["2012-06-27",22.8895,23.3714,22.8234,23.3186,1524479.0],["2012-06-28",22.1566,22.4009,21.8727,22.3679,3685020.0],["2012-06-29",23.6883,23.9128,23.5827,23.8798,2593188.0],["2012-07-02",24.1108,24.3551,23.86,24.3485,1459571.0],["2012-07-03",24.3551,24.7182,24.2891,24.5664,1329166.0],["2012-07-05",23.6157,23.6619,23.2196,23.3978,1635987.0],["2012-07-06",22.7112,22.8168,22.084,22.216,3501091.0],["2012-07-09",22.216,22.2887,21.9256,22.084,1628240.0],["2012-07-10",22.1236,22.2358,21.4238,21.5426,2319937.0],["2012-07-11",21.6813,21.9454,21.3974,21.5822,1441729.0],["2012-07-12",20.9418,21.1069,20.7108,21.0277,1541264.0],["2012-07-13",20.5127,20.922,20.5127,20.8626,2917263.0],["2012-07-16",20.5589,20.6844,20.3146,20.6183,1751954.0],["2012-07-17",20.5193,20.6315,20.0241,20.6315,2241647.0],["2012-07-18",20.3411,20.8758,20.3344,20.8164,1919567.0],["2012-07-19",20.79,20.955,20.6844,20.8164,1512625.0],["2012-07-20",19.9119,20.0109,19.7667,19.8393,2447642.0],["2012-07-23",18.6839,19.0999,18.5651,18.9876,3633491.0],["2012-07-24",19.1197,19.2451,18.3274,18.5981,7246442.0],["2012-07-25",17.8455,18.2152,17.8455,18.0501,4729079.0],["2012-07-26",19.1065,19.2715,18.9216,19.0668,4820632.0],["2012-07-27",19.5422,20.4995,19.4234,20.308,5998618.0],["2012-07-30",20.0902,20.2156,19.8393,19.9911,2436491.0],["2012-07-31",20.2486,20.4005,20.0307,20.0307,2489310.0],["2012-08-01",20.0968,20.1298,19.6676,19.6742,1773786.0],["2012-08-02",18.7764,19.1461,18.4925,18.7169,3077364.0],["2012-08-03",20.0506,20.7042,20.0308,20.5985,3682789.0],["2012-08-06",20.6249,20.9286,20.5259,20.6249,1662279.0],["2012-08-07",20.7372,21.1201,20.6646,20.8758,1800783.0],["2012-08-08",20.5787,20.922,20.5325,20.8626,1276934.0],["2012-08-09",20.5919,20.9484,20.5655,20.8626,1171647.0],["2012-08-10",20.5721,20.7438,20.4203,20.7108,1046642.0],["2012-08-13",20.6646,20.7372,20.275,20.4731,2586850.0],["2012-08-14",20.4335,20.5127,20.2552,20.2618,1760757.0],["2012-08-15",20.3477,20.4599,20.275,20.3212,1198526.0],["2012-08-16",20.7504,21.2587,20.691,21.1333,2582859.0],["2012-08-17",21.5756,21.7803,21.5294,21.7341,2213946.0],["2012-08-20",21.2918,21.6087,21.1663,21.5822,1744559.0],["2012-08-21",22.3349,22.9555,22.3151,22.4933,3808499.0],["2012-08-22",22.665,22.9093,22.5461,22.731,2594714.0],["2012-08-23",22.83,22.9753,22.4933,22.6716,2724532.0],["2012-08-24",22.2689,22.7442,22.1368,22.4801,1338439.0],["2012-08-27",23.1469,23.1733,22.797,22.8564,2141408.0],["2012-08-28",22.6188,22.764,22.5065,22.6518,1634578.0],["2012-08-29",22.7178,22.8432,22.5924,22.665,976920.0],["2012-08-30",22.6452,22.6584,22.0906,22.3547,1255454.0],["2012-08-31",23.2196,23.7477,22.9357,23.3978,3165279.0],["2012-09-04",23.2922,23.2988,22.8763,22.9951,1850433.0],["2012-09-05",23.1799,23.2592,23.0677,23.1932,1867217.0],["2012-09-06",23.7279,24.9229,23.7279,24.8305,4044190.0],["2012-09-07",26.6196,26.6394,26.2301,26.5272,5705530.0],["2012-09-10",27.0488,27.0554,26.5272,26.5272,3602035.0],["2012-09-11",27.5835,28.2504,27.5571,28.1381,5061136.0],["2012-09-12",28.3626,28.5871,27.8542,28.0127,4004165.0],["2012-09-13",27.5307,28.3494,27.2468,28.3032,5590854.0],["2012-09-14",28.9898,29.683,28.937,29.2209,4072360.0],["2012-09-17",29.3133,29.5972,29.1482,29.2407,2821250.0],["2012-09-18",28.1975,28.323,27.9071,28.0325,3981277.0],["2012-09-19",28.0919,28.4682,27.9467,28.1975,2276038.0],["2012-09-20",27.2402,27.9203,27.1412,27.874,2358553.0],["2012-09-21",28.7323,28.7389,28.1579,28.1579,2379564.0],["2012-09-24",27.808,28.1381,27.7288,28.0259,1412972.0],["2012-09-25",27.8146,28.1381,27.3525,27.3525,2463722.0],["2012-09-26",26.2829,26.3622,25.9198,26.1311,3723871.0],["2012-09-27",26.3688,26.8903,26.1443,26.7385,2062648.0],["2012-09-28",26.4348,26.547,26.0453,26.1773,2190001.0],["2012-10-01",26.6593,26.996,26.4546,26.547,1762166.0],["2012-10-02",27.5175,27.5637,26.8045,26.9629,2260192.0],["2012-10-03",27.5109,27.676,27.1412,27.5439,3099548.0],["2012-10-04",27.9137,28.0325,27.7288,27.9467,1890810.0],["2012-10-05",28.3494,28.4946,27.8014,27.8806,1751485.0],["2012-10-08",27.5505,27.643,27.4053,27.61,886776.0],["2012-10-09",27.2534,27.6166,26.8639,26.9629,1543377.0],["2012-10-10",27.3459,27.4185,26.9828,27.1808,1129157.0],["2012-10-11",28.3824,28.4088,27.9929,28.1513,1745733.0],["2012-10-12",28.1315,28.3428,27.6628,27.6958,1656880.0],["2012-10-15",28.1777,28.422,27.9797,28.422,1602769.0],["2012-10-16",29.4387,29.7953,29.2737,29.7226,2938626.0],["2012-10-17",30.1716,30.5347,29.9999,30.5347,2705165.0],["2012-10-18",30.4753,30.9704,30.3432,30.6139,2549641.0],["2012-10-19",29.9603,29.9603,29.2671,29.3661,2656571.0],["2012-10-22",30.0065,30.0989,29.7094,29.8811,2124858.0],["2012-10-23",28.6861,28.9964,28.4484,28.8379,2837447.0],["2012-10-24",28.8512,28.9634,28.521,28.5937,1737634.0],["2012-10-25",29.168,29.2803,28.3824,28.7059,1657232.0],["2012-10-26",28.7059,29.036,28.455,28.8974,2742725.0],["2012-10-31",30.3168,30.3564,29.8679,30.1782,2233665.0],["2012-11-01",30.2376,30.7856,30.2112,30.7592,1919567.0],["2012-11-02",30.2706,30.3498,29.9009,30.0263,1549715.0],["2012-11-05",29.7028,29.9075,29.485,29.8613,1271652.0],["2012-11-06",30.2178,30.6535,30.1848,30.4291,1020584.0],["2012-11-07",29.3661,29.4321,28.8644,29.1086,3323149.0],["2012-11-08",29.003,29.2473,28.5673,28.5673,1590327.0],["2012-11-09",27.5835,28.3032,27.5769,27.9599,2751880.0],["2012-11-12",28.0325,28.1711,27.907,28.1117,1220828.0],["2012-11-13",27.9797,28.7653,27.874,28.2041,1423536.0],["2012-11-14",28.3626,28.4484,27.4713,27.5307,1709816.0],["2012-11-15",28.2372,28.4484,27.9929,28.1381,1807238.0],["2012-11-16",27.6298,27.7024,26.9299,27.4449,2557740.0],["2012-11-19",28.0787,28.6201,28.0655,28.5541,1585632.0],["2012-11-20",27.6232,28.2239,27.61,28.1183,1660518.0],["2012-11-21",27.8212,27.9533,27.7288,27.9269,1119884.0],["2012-11-23",28.6465,28.97,28.5673,28.9634,959901.0],["2012-11-26",28.4352,28.6069,28.2834,28.5871,950041.0],["2012-11-27",28.8445,29.0624,28.6333,28.6729,1856888.0],["2012-11-28",27.9202,28.5276,27.6628,28.5078,3437239.0],["2012-11-29",29.069,29.1218,28.7125,28.9634,1499478.0],["2012-11-30",29.0492,29.3727,28.9436,29.135,1491849.0],["2012-12-03",29.6962,29.7556,29.1548,29.2143,1325879.0],["2012-12-04",29.8349,29.9801,29.551,29.716,2388132.0],["2012-12-05",30.0131,30.6271,29.9603,30.4158,2393649.0],["2012-12-06",29.9999,30.1254,29.7226,30.0329,2854350.0],["2012-12-07",29.5246,29.6302,29.2539,29.5906,2134365.0],["2012-12-10",29.1086,29.2737,29.0492,29.1747,1414850.0],["2012-12-11",29.2605,29.5246,29.2341,29.4453,1309799.0],["2012-12-12",29.4321,29.9009,29.1879,29.4321,1899848.0],["2012-12-13",28.8247,29.2143,28.521,28.6861,2898835.0],["2012-12-14",28.1447,28.5078,28.0589,28.2834,2181785.0],["2012-12-17",28.0985,28.4814,28.0853,28.4616,1711577.0],["2012-12-18",28.6003,29.2077,28.4616,29.2011,1545607.0],["2012-12-19",29.8018,29.8018,29.3133,29.3859,1474243.0],["2012-12-20",29.3331,29.5774,29.1879,29.5708,1156154.0],["2012-12-21",28.3758,28.8643,28.3362,28.8379,2089997.0],["2012-12-24",28.9568,28.9568,28.6663,28.7455,279238.0],["2012-12-26",28.8247,29.036,28.5607,28.6861,710712.0],["2012-12-27",29.5576,29.5708,28.8578,29.2935,1691036.0],["2012-12-28",28.7719,28.8445,28.5739,28.6003,955323.0],["2012-12-31",28.5475,29.3265,28.5475,29.2407,1855128.0],["2013-01-02",30.0395,30.0857,29.6434,29.9999,1696905.0],["2013-01-03",29.716,30.0263,29.6566,29.782,1668030.0],["2013-01-04",29.8679,30.2904,29.782,30.2574,820106.0],["2013-01-07",30.8714,31.0166,30.7261,30.8846,1930483.0],["2013-01-08",31.4722,31.4788,31.0761,31.3005,1800783.0],["2013-01-09",31.6768,31.7627,31.3005,31.3599,1220476.0],["2013-01-10",32.8124,32.8388,32.1984,32.687,2744134.0],["2013-01-11",32.6407,32.8388,32.3833,32.7596,1341960.0],["2013-01-14",32.7464,32.7926,32.3635,32.6408,1128101.0],["2013-01-15",32.2248,32.4955,32.139,32.4823,1281159.0],["2013-01-16",31.9541,32.3701,31.8617,32.0928,1788458.0],["2013-01-17",32.5549,32.5879,32.2182,32.2578,1427292.0],["2013-01-18",32.4031,32.4757,32.0928,32.3701,1021523.0],["2013-01-22",31.5844,31.9475,31.3996,31.9079,2306556.0],["2013-01-23",31.1949,31.4524,31.0298,31.1817,1967691.0],["2013-01-24",31.7363,32.1456,31.7099,31.9739,1715098.0],["2013-01-25",32.4955,32.6738,32.3173,32.6738,1598074.0],["2013-01-28",33.0237,33.0435,32.6804,32.7992,1081620.0],["2013-01-29",32.5351,32.9445,32.4559,32.8784,1042416.0],["2013-01-30",33.2151,33.3868,32.7926,33.2613,2137182.0],["2013-01-31",34.0206,34.529,33.8687,34.1064,3897822.0],["2013-02-01",34.562,35.0703,34.179,34.793,2786741.0],["2013-02-04",34.1196,34.2517,32.9709,33.0963,2564079.0],["2013-02-05",34.0404,34.0932,33.6509,33.7565,1421071.0],["2013-02-06",33.0105,33.367,32.9577,33.3472,1700661.0],["2013-02-07",32.9114,33.0303,32.1852,32.4163,1867687.0],["2013-02-08",32.3172,32.6804,32.3172,32.6209,1906421.0],["2013-02-11",32.5285,32.5285,32.0202,32.3503,1293014.0],["2013-02-12",32.5021,33.0501,32.4295,32.9246,1225875.0],["2013-02-13",32.7992,32.9246,32.4757,32.6011,823158.0],["2013-02-14",31.6834,32.1852,31.657,32.1852,1506756.0],["2013-02-15",32.172,32.1852,31.3798,31.6042,1589388.0],["2013-02-19",32.0664,32.3899,32.0268,32.3503,1006264.0],["2013-02-20",32.2578,32.2974,31.3864,31.4194,1170239.0],["2013-02-21",30.5677,30.5875,30.1386,30.2112,2805521.0],["2013-02-22",30.8318,31.0298,30.4224,31.0298,2211951.0],["2013-02-25",32.5879,32.6341,29.8679,29.9207,5304339.0],["2013-02-26",30.0923,30.3696,29.6104,29.8679,2316533.0],["2013-02-27",29.5576,30.4489,29.5246,30.3564,1520254.0],["2013-02-28",30.132,30.5215,30.0857,30.1914,1153102.0],["2013-03-01",28.5342,29.0162,28.3692,28.8512,3440643.0],["2013-03-04",28.3824,28.8445,28.2107,28.7191,1719206.0],["2013-03-05",29.2209,29.5378,29.1549,29.2407,2405621.0],["2013-03-06",29.5642,29.617,29.0294,29.2275,1666857.0],["2013-03-07",29.168,29.5378,29.1614,29.4717,971756.0],["2013-03-08",29.8943,29.9603,29.5642,29.8019,2337660.0],["2013-03-11",29.0426,29.4915,28.9964,29.4651,3247559.0],["2013-03-12",29.7226,29.9207,29.1879,29.3793,1610399.0],["2013-03-13",28.8247,28.9898,28.6597,28.9172,1527531.0],["2013-03-14",29.3991,29.4783,29.1416,29.4585,1024575.0],["2013-03-15",29.5774,29.584,29.2737,29.4651,1540443.0],["2013-03-18",28.2504,28.8115,28.2306,28.4022,2594714.0],["2013-03-19",28.0787,28.1645,27.0488,27.5175,4694218.0],["2013-03-20",27.9467,27.9995,27.4779,27.6628,1310151.0],["2013-03-21",27.7354,28.1777,27.5439,27.7288,1804421.0],["2013-03-22",28.0325,28.0589,27.6694,27.8014,1523540.0],["2013-03-25",27.6826,27.7156,26.4084,26.646,3843594.0],["2013-03-26",26.6262,26.9762,26.4678,26.58,2433322.0],["2013-03-27",25.5501,25.8868,25.3652,25.7944,3766244.0],["2013-03-28",26.0519,26.1839,25.6887,25.8274,2462079.0],["2013-04-01",25.8274,25.9066,25.3718,25.5633,1781885.0],["2013-04-02",26.1905,26.6857,26.0651,26.3952,2651876.0],["2013-04-03",26.4876,26.547,25.7944,25.9066,2598118.0],["2013-04-04",25.9066,26.2037,25.7284,26.0453,1758292.0],["2013-04-05",25.834,26.2301,25.6161,26.1773,2063470.0],["2013-04-08",26.0056,26.2565,25.8208,26.2565,1504878.0],["2013-04-09",26.7847,27.0686,26.613,26.9894,2553280.0],["2013-04-10",27.676,28.1447,27.6034,27.8806,2695892.0],["2013-04-11",27.9863,28.3296,27.7486,27.8938,1625658.0],["2013-04-12",27.2072,27.3129,26.9299,27.2931,1416259.0],["2013-04-15",27.095,27.095,26.4084,26.448,1623897.0],["2013-04-16",27.3789,27.4119,26.963,27.2072,1642208.0],["2013-04-17",26.4876,26.6196,25.8142,26.0783,3292984.0],["2013-04-18",26.0585,26.0915,25.2068,25.4115,3136404.0],["2013-04-19",25.9264,26.0915,25.7218,25.9132,2001965.0],["2013-04-22",26.2367,26.415,25.7548,26.3027,1654180.0],["2013-04-23",27.095,27.3129,27.029,27.1874,3401322.0],["2013-04-24",27.6364,28.0853,27.4515,27.874,1988115.0],["2013-04-25",28.0061,28.3098,27.9203,28.0193,1991988.0],["2013-04-26",27.5571,27.9731,27.5043,27.9071,1236204.0],["2013-04-29",28.3362,29.3793,27.2798,28.9502,13496831.0],["2013-04-30",30.5149,30.6799,30.0923,30.4026,7592936.0],["2013-05-01",30.1055,30.6205,30.1055,30.2706,2861392.0],["2013-05-02",30.4753,30.9374,30.4092,30.9242,3290871.0],["2013-05-03",31.4788,31.7957,31.3996,31.5976,3097435.0],["2013-05-06",31.7957,31.8287,31.4524,31.7231,1636339.0],["2013-05-07",32.304,32.4427,31.7759,32.2116,2759627.0],["2013-05-08",31.9409,32.2248,31.7891,32.2248,2228735.0],["2013-05-09",32.0466,32.073,31.5184,31.6834,2139412.0],["2013-05-10",31.1751,31.3599,30.8384,31.3599,2194579.0],["2013-05-13",30.779,31.1157,30.6667,31.0166,1777073.0],["2013-05-14",30.7592,31.0893,30.6931,31.0298,2307377.0],["2013-05-15",30.9704,31.3996,30.9176,31.3005,2133309.0],["2013-05-16",31.0695,31.2411,30.7261,30.8054,2046920.0],["2013-05-17",31.3071,32.0598,31.2675,31.9871,3248498.0],["2013-05-20",31.4722,32.0532,31.4458,31.7231,1797027.0],["2013-05-21",31.1883,31.3666,30.9572,31.3203,1715215.0],["2013-05-22",31.3797,31.8155,30.7459,30.9704,2022036.0],["2013-05-23",30.4026,30.9836,30.2772,30.8318,1748902.0],["2013-05-24",30.4677,30.6835,30.3531,30.6767,1631057.0],["2013-05-28",31.6813,31.7217,31.0206,31.1756,2276390.0],["2013-05-29",31.1554,31.4251,31.0206,31.1284,2142816.0],["2013-05-30",31.6476,32.1128,31.5802,31.8161,2066170.0],["2013-05-31",31.5262,31.715,31.2228,31.2296,1498187.0],["2013-06-03",31.7015,31.8229,31.4723,31.7554,2063822.0],["2013-06-04",32.315,32.5038,31.7824,32.0184,1670143.0],["2013-06-05",31.897,31.9712,31.3374,31.479,1427175.0],["2013-06-06",31.4655,31.688,30.9194,31.5464,1624249.0],["2013-06-07",31.7487,32.4634,31.5127,32.1869,1306747.0],["2013-06-10",32.6724,32.6791,32.106,32.2948,1184911.0],["2013-06-11",31.688,31.8364,31.4116,31.6004,1146411.0],["2013-06-12",31.1284,31.2565,30.6767,30.7778,1757001.0],["2013-06-13",30.8925,31.4858,30.7306,31.4723,1264844.0],["2013-06-14",31.1352,31.479,30.7509,30.8385,1889871.0],["2013-06-17",31.1689,31.297,30.6565,30.852,1710755.0],["2013-06-18",31.243,31.5397,31.1217,31.2565,1631174.0],["2013-06-19",31.0678,31.2228,30.3126,30.4138,1749959.0],["2013-06-20",29.7261,29.8609,29.1665,29.3687,2115468.0],["2013-06-21",29.544,29.7328,29.0586,29.544,2892849.0],["2013-06-24",28.7889,29.2878,28.6406,28.9372,2327449.0],["2013-06-25",29.2137,29.3822,28.7417,29.2541,1202752.0],["2013-06-26",29.7058,29.7935,29.4564,29.5171,1374825.0],["2013-06-27",29.3283,29.4631,28.9912,29.18,1469900.0],["2013-06-28",28.2495,28.4181,28.1147,28.2833,1944803.0],["2013-07-01",28.5327,28.735,28.2833,28.3035,892058.0],["2013-07-02",27.7911,28.1417,27.5484,27.7304,1278694.0],["2013-07-03",26.9146,27.6899,26.8944,27.6765,1170004.0],["2013-07-05",27.8787,27.9799,27.4607,27.7236,1272121.0],["2013-07-08",28.1551,28.2833,27.8315,27.8855,1121645.0],["2013-07-09",28.2226,28.2698,27.5416,28.081,1228340.0],["2013-07-10",28.7552,29.0181,28.4518,28.8361,1713690.0],["2013-07-11",29.5103,29.6115,29.2204,29.5103,1535513.0],["2013-07-12",29.4429,29.5643,29.2069,29.5643,844286.0],["2013-07-15",29.7598,29.9148,29.6182,29.8879,872104.0],["2013-07-16",29.8272,29.8677,29.5912,29.7126,794049.0],["2013-07-17",29.9553,30.0025,29.6654,29.8137,561175.0],["2013-07-18",30.1913,30.7037,30.1913,30.5419,1320597.0],["2013-07-19",30.9801,31.1217,30.879,31.1015,1143594.0],["2013-07-22",31.6678,31.9038,31.5599,31.7217,2133191.0],["2013-07-23",31.8903,31.9038,31.4925,31.7487,888067.0],["2013-07-24",32.0993,32.1802,31.897,32.0858,1209912.0],["2013-07-25",31.9914,32.4903,31.9375,32.4903,1170591.0],["2013-07-26",32.1465,32.4297,32.0251,32.4027,936778.0],["2013-07-29",32.1735,32.2409,31.897,32.1802,912951.0],["2013-07-30",31.0071,31.0947,30.407,30.5958,3099079.0],["2013-07-31",30.1508,30.643,30.0969,30.3329,1476707.0],["2013-08-01",30.7306,31.1284,30.7037,31.0273,1145590.0],["2013-08-02",30.7374,30.9262,30.7172,30.8992,586880.0],["2013-08-05",30.4475,30.616,30.3801,30.5419,519624.0],["2013-08-06",30.434,30.4475,29.8879,30.0227,743107.0],["2013-08-07",30.0362,30.2115,29.9014,30.1576,568804.0],["2013-08-08",30.5284,30.8655,30.4542,30.6969,819754.0],["2013-08-09",30.8116,31.0138,30.67,30.9194,899100.0],["2013-08-12",30.4879,30.7981,30.4744,30.7778,897105.0],["2013-08-13",30.5351,30.7306,30.2924,30.643,540751.0],["2013-08-14",30.1104,30.4475,30.1104,30.3531,838534.0],["2013-08-15",30.0362,30.3733,29.753,30.3531,1262731.0],["2013-08-16",30.4879,30.825,30.4475,30.6228,761418.0],["2013-08-19",30.5284,30.5553,30.0901,30.0901,1123054.0],["2013-08-20",29.8879,30.2182,29.753,30.0767,1056032.0],["2013-08-21",29.5305,29.8946,29.335,29.5238,2095044.0],["2013-08-22",30.225,30.4542,30.1373,30.252,1340317.0],["2013-08-23",30.6228,30.8183,30.5014,30.6835,888654.0],["2013-08-26",30.5621,30.6363,30.3463,30.3463,998166.0],["2013-08-27",29.362,29.6519,29.1597,29.2069,2198218.0],["2013-08-28",29.0114,29.4968,28.9372,29.2811,1029740.0],["2013-08-29",28.8159,29.126,28.7754,28.9979,1223175.0],["2013-08-30",29.4294,29.5305,29.1597,29.2743,995935.0],["2013-09-03",29.8542,29.8946,29.4227,29.6384,1230453.0],["2013-09-04",29.6182,29.9755,29.5575,29.8677,1045820.0],["2013-09-05",29.7126,29.9418,29.6721,29.8609,1060023.0],["2013-09-06",30.0699,30.1508,29.6586,29.9958,894288.0],["2013-09-09",30.3801,30.6363,30.252,30.5419,996287.0],["2013-09-10",31.0677,31.2902,30.9666,31.2835,1796322.0],["2013-09-11",31.4049,31.6408,31.4049,31.6341,1039717.0],["2013-09-12",31.4992,31.5802,31.2228,31.3577,831844.0],["2013-09-13",31.1217,31.3914,30.9599,31.3037,697331.0],["2013-09-16",31.8364,32.16,31.6004,32.0588,2109951.0],["2013-09-17",31.9847,32.0791,31.8835,32.0791,911659.0],["2013-09-18",32.1195,33.1106,31.8364,33.1039,2149155.0],["2013-09-19",33.0836,33.1241,32.7735,32.9353,1491966.0],["2013-09-20",32.7937,32.8072,32.0184,32.1532,1954193.0],["2013-09-23",32.0858,32.1532,31.9173,32.1195,1123288.0],["2013-09-24",32.3622,32.4229,32.133,32.16,1018589.0],["2013-09-25",31.6206,31.6948,31.1959,31.3981,1751367.0],["2013-09-26",31.115,31.3914,31.0745,31.2161,903795.0],["2013-09-27",31.297,31.3307,31.0475,31.1487,1207330.0],["2013-09-30",30.7778,31.1352,30.7306,30.9329,775738.0],["2013-10-01",31.243,31.6139,31.1554,31.5936,774329.0],["2013-10-02",31.688,31.7757,31.3172,31.7757,573851.0],["2013-10-03",31.7083,31.7487,31.4251,31.6071,534882.0],["2013-10-04",31.6948,31.9105,31.6341,31.8026,360227.0],["2013-10-07",31.1352,31.3105,31.088,31.2093,781489.0],["2013-10-08",31.1689,31.2228,30.8116,30.825,481124.0],["2013-10-09",31.1554,31.2093,30.8116,31.034,666696.0],["2013-10-10",31.7757,32.2881,31.7622,32.2611,2004899.0],["2013-10-11",32.4971,32.6387,32.3622,32.5982,1806417.0],["2013-10-14",32.7533,32.9016,32.551,32.8477,724327.0],["2013-10-15",32.9488,33.0162,32.7128,32.7465,790527.0],["2013-10-16",33.1915,33.5354,33.1376,33.4477,1058145.0],["2013-10-17",33.468,33.9197,33.4477,33.8995,1149815.0],["2013-10-18",34.2163,34.3444,34.1085,34.2635,925510.0],["2013-10-21",33.6298,33.8388,33.6095,33.7916,1299000.0],["2013-10-22",34.0141,34.3714,33.9264,33.9871,840882.0],["2013-10-23",33.2455,33.4342,33.0634,33.387,914007.0],["2013-10-24",33.6904,33.7039,33.4949,33.6365,732074.0],["2013-10-25",33.5084,33.6028,33.387,33.5826,316915.0],["2013-10-28",33.3196,33.4005,33.1713,33.4005,707543.0],["2013-10-29",33.1376,33.9197,33.0702,33.4342,1502882.0],["2013-10-30",33.0904,33.2185,32.6993,32.8746,1028683.0],["2013-10-31",32.9555,33.0095,32.5712,32.578,717637.0],["2013-11-01",32.3959,32.4431,32.1397,32.315,1091949.0],["2013-11-04",32.0791,32.1263,31.8296,32.0184,1139838.0],["2013-11-05",31.1419,31.4183,31.061,31.3577,1255336.0],["2013-11-06",31.8161,31.8836,31.4925,31.5869,628666.0],["2013-11-07",31.7892,31.9375,31.1689,31.2093,963070.0],["2013-11-08",31.2026,31.4318,31.088,31.4049,792523.0],["2013-11-11",31.4925,31.5127,31.3644,31.3914,805082.0],["2013-11-12",31.0408,31.297,30.9531,31.088,839708.0],["2013-11-13",30.5553,31.2228,30.5082,31.2228,846750.0],["2013-11-14",30.7104,30.9734,30.616,30.8992,1054154.0],["2013-11-15",30.8587,30.9059,30.7306,30.879,849920.0],["2013-11-18",31.2228,31.2768,30.8318,30.9059,1283976.0],["2013-11-19",30.9194,31.0071,30.7104,30.8048,1110729.0],["2013-11-20",30.7981,30.8857,30.3396,30.4542,1061901.0],["2013-11-21",30.643,30.7509,30.5014,30.6767,720219.0],["2013-11-22",30.8453,31.2565,30.8183,31.1959,803204.0],["2013-11-25",31.5936,31.6476,31.4453,31.4723,829261.0],["2013-11-26",31.6273,31.7555,31.5195,31.5532,915650.0],["2013-11-27",31.8094,31.951,31.5667,31.6408,715289.0],["2013-11-29",32.6184,32.7465,32.315,32.3353,1202282.0],["2013-12-02",32.3757,32.4364,32.0791,32.1263,857549.0],["2013-12-03",31.9645,32.0386,31.5599,31.688,951215.0],["2013-12-04",31.061,31.5599,31.0273,31.4723,793110.0],["2013-12-05",31.3981,31.4251,30.9666,31.0678,792171.0],["2013-12-06",31.3711,31.5262,31.2565,31.4925,700030.0],["2013-12-09",31.5667,31.6408,31.479,31.5195,446850.0],["2013-12-10",31.3577,31.4521,31.1824,31.2902,593101.0],["2013-12-11",31.3307,31.3577,30.9194,30.9734,612703.0],["2013-12-12",30.7711,30.8453,30.6093,30.67,745455.0],["2013-12-13",30.852,30.8722,30.5823,30.6969,389571.0],["2013-12-16",31.3644,31.4386,31.1689,31.2093,709538.0],["2013-12-17",30.8925,30.9464,30.7441,30.7981,428657.0],["2013-12-18",30.7913,31.2026,30.407,31.1419,1247355.0],["2013-12-19",30.9127,31.034,30.6767,30.9801,759188.0],["2013-12-20",31.2296,31.4655,31.2296,31.4049,683011.0],["2013-12-23",31.6274,31.9105,31.6274,31.8633,879264.0],["2013-12-24",31.8903,31.9712,31.7757,31.951,220550.0],["2013-12-26",32.0251,32.2611,32.0251,32.16,485350.0],["2013-12-27",32.1802,32.2678,32.0926,32.1397,705899.0],["2013-12-30",32.3488,32.5645,32.2476,32.5578,1084319.0],["2013-12-31",32.4971,32.6724,32.3757,32.5241,627257.0],["2014-01-02",31.5869,31.6139,31.3037,31.4588,1369074.0],["2014-01-03",31.6273,31.7083,31.4723,31.5464,631600.0],["2014-01-06",31.8364,31.951,31.7015,31.7689,571504.0],["2014-01-07",32.6184,32.7735,32.4566,32.4971,1476355.0],["2014-01-08",33.1376,33.3601,33.0027,33.2927,1501474.0],["2014-01-09",33.2522,33.3061,32.9353,33.2387,933726.0],["2014-01-10",33.7848,34.068,33.7107,34.0276,1788575.0],["2014-01-13",35.0726,35.5041,34.9782,35.0321,2923132.0],["2014-01-14",35.531,35.9423,35.3086,35.8682,2074856.0],["2014-01-15",36.3806,36.7379,36.3266,36.6705,2314772.0],["2014-01-16",36.4952,36.5087,36.2322,36.3468,1592675.0],["2014-01-17",36.1648,36.1918,34.4793,35.2411,4666635.0],["2014-01-21",34.5534,34.6141,34.1826,34.4388,2300100.0],["2014-01-22",34.3849,34.3984,34.068,34.1759,1184676.0],["2014-01-23",34.7152,34.7422,34.3309,34.486,1694792.0],["2014-01-24",34.1219,34.1961,33.5421,33.5421,1704769.0],["2014-01-27",34.0545,34.1422,33.3938,33.6702,998987.0],["2014-01-28",33.9601,34.1691,33.8657,34.1017,872104.0],["2014-01-29",33.468,33.8118,33.3061,33.3938,1244186.0],["2014-01-30",33.8927,33.9399,33.5826,33.8253,1594201.0],["2014-01-31",32.396,32.8275,32.3218,32.4836,2477573.0],["2014-02-03",32.342,32.4094,31.5936,31.6408,2531331.0],["2014-02-04",31.8566,31.9645,31.6611,31.7892,2467948.0],["2014-02-05",32.1937,32.2611,31.8768,32.0454,1616033.0],["2014-02-06",32.396,32.9286,32.396,32.7668,1469078.0],["2014-02-07",32.6522,32.8072,32.4499,32.7533,959197.0],["2014-02-10",32.3285,32.4364,32.2139,32.369,816585.0],["2014-02-11",32.4432,32.8544,32.4229,32.7533,540869.0],["2014-02-12",33.0904,33.1511,32.7803,32.9825,902387.0],["2014-02-13",32.551,33.0365,32.551,33.0365,603665.0],["2014-02-14",33.1174,33.1241,32.8746,32.9825,565635.0],["2014-02-18",33.2994,33.3938,33.1241,33.2994,1510394.0],["2014-02-19",32.9555,33.1848,32.5915,32.5982,1281863.0],["2014-02-20",32.3488,32.6319,32.2679,32.5847,870578.0],["2014-02-21",32.524,32.6993,32.4229,32.4364,1801487.0],["2014-02-24",32.6791,33.1443,32.6589,32.9555,1899261.0],["2014-02-25",32.8881,33.023,32.6521,32.6589,1203926.0],["2014-02-26",32.4364,32.5038,32.1802,32.2544,1450650.0],["2014-02-27",32.1802,32.4634,32.1263,32.3285,1233857.0],["2014-02-28",32.5106,32.9218,32.4431,32.5915,1310503.0],["2014-03-03",31.8768,32.0588,31.4992,31.5936,1872617.0],["2014-03-04",32.3016,32.342,32.0251,32.1263,1309564.0],["2014-03-05",32.0116,32.1128,31.8768,32.0116,1470604.0],["2014-03-06",32.4971,32.7061,32.4162,32.5847,1455462.0],["2014-03-07",32.2004,32.2274,31.6476,31.8161,2289536.0],["2014-03-10",31.1689,31.3846,30.9599,31.3577,2027318.0],["2014-03-11",31.0071,31.3105,30.879,30.9194,1958888.0],["2014-03-12",30.5082,30.7037,30.3396,30.5553,1918393.0],["2014-03-13",30.4475,30.5149,29.1597,29.3148,3786550.0],["2014-03-14",28.9575,29.3687,28.8429,29.1934,3021728.0],["2014-03-17",29.3081,29.7193,29.3013,29.4834,1720263.0],["2014-03-18",29.8137,30.225,29.7665,30.0632,1862288.0],["2014-03-19",30.7576,30.7711,30.0362,30.1441,2986163.0],["2014-03-20",29.8946,30.3261,29.8474,30.2115,1187610.0],["2014-03-21",30.171,30.407,29.7733,29.8407,1375060.0],["2014-03-24",29.7126,29.753,29.2541,29.6047,1512625.0],["2014-03-25",29.9486,29.9755,29.6047,29.9148,1462622.0],["2014-03-26",30.1373,30.1441,29.7396,29.7396,989010.0],["2014-03-27",29.5103,29.5912,29.3822,29.571,1356045.0],["2014-03-28",29.9216,30.0699,29.8272,29.8811,1716624.0],["2014-03-31",30.4677,30.5351,30.1643,30.225,1104860.0],["2014-04-01",31.0071,31.0408,30.7239,30.9262,1986119.0],["2014-04-02",30.9801,31.0745,30.852,31.034,1578238.0],["2014-04-03",30.5554,30.7037,30.2789,30.3531,1758997.0],["2014-04-04",30.6228,30.7441,30.3396,30.3666,1150989.0],["2014-04-07",30.0632,30.1576,29.8407,29.9081,1141364.0],["2014-04-08",29.7463,30.0834,29.7126,29.9418,1363674.0],["2014-04-09",30.252,30.5014,30.0295,30.4812,781255.0],["2014-04-10",30.2857,30.2924,29.6384,29.6384,1352172.0],["2014-04-11",29.2137,29.5036,29.1328,29.2002,2411725.0],["2014-04-14",29.3418,29.5912,29.2002,29.4968,1405225.0],["2014-04-15",29.2676,29.3957,28.7552,29.1665,1621902.0],["2014-04-16",29.2474,29.3553,29.0788,29.3148,1008612.0],["2014-04-17",29.8677,30.0362,29.6721,29.8609,1468374.0],["2014-04-21",29.8744,29.9486,29.7193,29.7598,512111.0],["2014-04-22",29.9823,30.1373,29.9148,29.9823,766583.0],["2014-04-23",30.0295,30.0632,29.7935,29.8542,976334.0],["2014-04-24",29.4766,29.8542,29.18,29.6519,1206038.0],["2014-04-25",29.2204,29.2474,28.7417,29.126,2562788.0],["2014-04-28",29.2676,29.4564,28.9237,29.3755,1510746.0],["2014-04-29",30.0632,30.252,29.8677,29.9688,1674956.0],["2014-04-30",29.6182,29.807,29.5306,29.6856,953210.0],["2014-05-01",29.7328,29.8609,29.6115,29.8002,826679.0],["2014-05-02",29.3687,29.6654,29.3687,29.5305,1166365.0],["2014-05-05",28.89,29.2811,28.8091,29.2541,981615.0],["2014-05-06",28.7282,28.8361,28.5125,28.5934,1789984.0],["2014-05-07",28.5597,28.7485,28.4181,28.7147,1070352.0],["2014-05-08",28.917,29.2002,28.8159,28.9035,1047816.0],["2014-05-09",28.7619,28.7619,28.526,28.6338,1576360.0],["2014-05-12",28.8091,29.0451,28.7619,28.9372,998048.0],["2014-05-13",28.9844,29.0586,28.89,28.9912,670100.0],["2014-05-14",28.944,29.0249,28.6541,28.6878,1067535.0],["2014-05-15",28.5125,28.5327,28.2023,28.3642,2350337.0],["2014-05-16",28.3574,28.4518,28.2765,28.4316,2040464.0],["2014-05-19",27.7237,28.1147,27.663,28.0877,4826384.0],["2014-05-20",27.8787,28.0405,27.7439,27.9192,2718780.0],["2014-05-21",27.9933,28.0877,27.7371,27.9057,1535043.0],["2014-05-22",27.8855,28.0136,27.818,28.0136,1624601.0],["2014-05-23",28.2168,28.3896,28.1684,28.1684,1695966.0],["2014-05-27",28.673,28.7974,28.4242,28.5555,2065583.0],["2014-05-28",28.4034,28.514,28.3481,28.4449,875155.0],["2014-05-29",28.3758,28.3965,28.2375,28.362,860601.0],["2014-05-30",27.8988,28.0785,27.8573,28.0163,1330222.0],["2014-06-02",27.9956,28.0025,27.7675,27.9403,1108616.0],["2014-06-03",27.6638,27.9334,27.6292,27.8781,1066478.0],["2014-06-04",27.9403,28.0647,27.8988,28.0163,1204160.0],["2014-06-05",27.6914,27.7675,26.9172,27.2629,5793562.0],["2014-06-06",27.8833,28.0934,27.7022,28.0644,3392704.0],["2014-06-09",27.7963,28.0354,27.7094,27.934,1733984.0],["2014-06-10",27.7094,27.7456,27.6152,27.6732,1775424.0],["2014-06-11",27.4486,27.666,27.3762,27.5138,1584352.0],["2014-06-12",27.4776,27.4921,27.253,27.3327,1560384.0],["2014-06-13",27.1588,27.3544,27.0792,27.2313,1513456.0],["2014-06-16",26.9343,27.0864,26.9198,27.014,1606752.0],["2014-06-17",26.6662,26.8473,26.6373,26.7821,4305840.0],["2014-06-18",26.8184,27.2168,26.7677,27.1806,4216688.0],["2014-06-19",27.7529,27.8326,27.3689,27.5138,4151056.0],["2014-06-20",26.6373,26.7459,26.5721,26.7025,4724048.0],["2014-06-23",26.601,26.6662,26.4851,26.6155,1848224.0],["2014-06-24",26.6735,26.6807,26.2026,26.3258,2348752.0],["2014-06-25",26.0215,26.4851,26.007,26.4272,3554992.0],["2014-06-26",25.6158,25.7824,25.2246,25.7245,3956848.0],["2014-06-27",25.6738,25.7607,25.5941,25.7535,2102800.0],["2014-06-30",25.3768,25.5579,25.3623,25.4854,1695904.0],["2014-07-01",25.5506,25.6231,25.4347,25.5506,1473136.0],["2014-07-02",25.4637,25.6158,25.4275,25.5289,1127616.0],["2014-07-03",25.9273,26.1954,25.8911,26.1084,1816752.0],["2014-07-07",25.8187,25.8259,25.6303,25.6883,1384096.0],["2014-07-08",25.3116,25.3405,25.0942,25.2319,2226000.0],["2014-07-09",25.5506,25.7897,25.5216,25.7824,1544592.0],["2014-07-10",24.8262,25.2971,24.8117,25.1304,2848160.0],["2014-07-11",24.9493,25.1449,24.8624,25.1232,1350272.0],["2014-07-14",25.71,25.8404,25.5724,25.6883,1459360.0],["2014-07-15",26.2243,26.4344,26.036,26.1591,2747472.0],["2014-07-16",26.5721,26.5793,26.3765,26.4851,2197888.0],["2014-07-17",26.2098,26.3837,25.8259,25.8839,2316608.0],["2014-07-18",26.0722,26.2388,26.0287,26.1954,1148672.0],["2014-07-21",25.8114,25.9853,25.7317,25.9708,1094352.0],["2014-07-22",26.0432,26.0795,25.1449,25.2101,4826752.0],["2014-07-23",25.8549,25.9056,25.6955,25.8259,2528736.0],["2014-07-24",26.1446,26.333,26.065,26.304,2031680.0],["2014-07-25",26.1229,26.2316,25.8766,25.9853,1169504.0],["2014-07-28",25.9491,26.036,25.6883,25.9853,1808240.0],["2014-07-29",25.9708,26.0143,25.7679,25.8549,3495072.0],["2014-07-30",25.6158,25.7679,25.3985,25.6231,1606416.0],["2014-07-31",24.9421,25.029,24.7465,24.7465,3759728.0],["2014-08-01",24.6885,24.8697,24.406,24.5871,2370368.0],["2014-08-04",24.4495,24.5292,24.2322,24.4785,2869328.0],["2014-08-05",23.8844,24.0148,23.6743,23.7758,3176432.0],["2014-08-06",23.6164,23.8989,23.6019,23.7758,1915200.0],["2014-08-07",24.1814,24.2466,23.5657,23.6164,2632784.0],["2014-08-08",23.841,24.138,23.7468,24.1235,1847104.0],["2014-08-11",23.7468,23.8772,23.6961,23.8192,1709008.0],["2014-08-12",23.8337,23.9279,23.6309,23.754,1352288.0],["2014-08-13",24.0076,24.1597,23.9424,24.0221,1622432.0],["2014-08-14",23.9424,24.0293,23.783,24.0148,1839936.0],["2014-08-15",24.2322,24.2756,23.5584,23.8555,4106032.0],["2014-08-18",23.8699,23.9714,23.841,23.9134,1285760.0],["2014-08-19",24.051,24.0728,23.9134,23.9786,1189216.0],["2014-08-20",23.8265,23.9641,23.783,23.9351,963424.0],["2014-08-21",24.0076,24.2466,23.9931,24.167,2104480.0],["2014-08-22",24.2611,24.377,24.0221,24.1162,2296448.0],["2014-08-25",24.3988,24.6668,24.3698,24.5509,3254272.0],["2014-08-26",24.9638,25.1377,24.9348,25.029,2074912.0],["2014-08-27",25.5579,25.5723,25.2898,25.413,2833824.0],["2014-08-28",24.9059,24.9566,24.7827,24.9204,1585696.0],["2014-08-29",24.7393,24.8697,24.6233,24.8552,1213408.0],["2014-09-02",24.8552,24.8552,24.6741,24.7755,1108464.0],["2014-09-03",25.5434,25.5579,25.2826,25.3405,1926064.0],["2014-09-04",25.2826,25.6013,25.1594,25.2608,1905456.0],["2014-09-05",25.4637,25.5144,25.3478,25.4709,1577520.0],["2014-09-08",25.3985,25.4927,25.2174,25.2971,1066912.0],["2014-09-09",25.2826,25.2898,25.0435,25.1449,1145200.0],["2014-09-10",25.384,25.6013,25.3043,25.5651,2237648.0],["2014-09-11",25.3623,25.5723,25.3405,25.5361,1336720.0],["2014-09-12",25.4637,25.4709,25.2826,25.3768,1806672.0],["2014-09-15",25.2391,25.355,25.1015,25.2971,991536.0],["2014-09-16",25.116,25.384,25.1015,25.326,1428000.0],["2014-09-17",25.442,25.652,25.3405,25.3985,1681456.0],["2014-09-18",25.7752,25.9998,25.7752,25.9201,1934352.0],["2014-09-19",26.1374,26.2823,26.0505,26.0867,3116288.0],["2014-09-22",26.2895,26.2895,25.9201,25.9998,1892576.0],["2014-09-23",25.7824,25.9056,25.5434,25.5579,1339184.0],["2014-09-24",25.5144,25.9201,25.4564,25.9056,1388688.0],["2014-09-25",25.6593,25.6665,25.3043,25.384,2092944.0],["2014-09-26",25.4492,25.7027,25.2971,25.6231,1323168.0],["2014-09-29",25.1812,25.326,25.1015,25.2753,1301104.0],["2014-09-30",25.1956,25.4854,25.0435,25.2536,1273216.0],["2014-10-01",25.4854,25.4999,25.1304,25.2246,1809024.0],["2014-10-02",24.9276,25.0073,24.2829,24.8407,3925376.0],["2014-10-03",24.7827,24.8914,24.6813,24.8189,1615152.0],["2014-10-06",24.8769,25.0145,24.6668,24.8479,1805776.0],["2014-10-07",24.3408,24.4205,24.1597,24.167,2446192.0],["2014-10-08",24.2901,24.6016,23.9569,24.5726,2446864.0],["2014-10-09",24.0221,24.0873,23.4932,23.5874,3152352.0],["2014-10-10",23.428,23.5947,22.9934,23.0006,3021424.0],["2014-10-13",23.2035,23.2904,22.8268,22.8268,2213008.0],["2014-10-14",23.0368,23.1093,22.7326,22.8195,2596832.0],["2014-10-15",22.5442,22.5949,21.7836,22.3921,4897760.0],["2014-10-16",21.204,21.9212,21.1823,21.6315,4343024.0],["2014-10-17",22.1675,22.2907,22.0299,22.1675,2260608.0],["2014-10-20",22.2255,23.6309,22.2038,22.5225,2832928.0],["2014-10-21",22.8268,23.0513,22.7616,23.0224,1670928.0],["2014-10-22",22.7905,22.8413,22.5297,22.5515,1673952.0],["2014-10-23",22.8413,23.1817,22.7761,23.0006,2349312.0],["2014-10-24",23.1238,23.1528,22.8847,23.1383,1300320.0],["2014-10-27",22.6457,23.0586,22.5442,22.7978,1704528.0],["2014-10-28",23.1672,23.5512,23.1093,23.5295,2412368.0],["2014-10-29",22.9861,23.0296,22.4573,22.6022,3795792.0],["2014-10-30",22.0299,22.3993,21.9357,22.2907,2535344.0],["2014-10-31",22.3776,22.6964,22.24,22.6891,2062816.0],["2014-11-03",22.6167,22.6601,22.3704,22.4066,1495088.0],["2014-11-04",22.3052,22.3342,22.0444,22.3342,1683024.0],["2014-11-05",22.4356,22.4573,22.1965,22.3994,1031296.0],["2014-11-06",22.4211,22.4573,21.943,22.182,1473472.0],["2014-11-07",21.7619,21.9067,21.6097,21.9067,1813168.0],["2014-11-10",21.7111,21.7691,21.5735,21.7329,1800064.0],["2014-11-11",21.7474,21.8778,21.5952,21.8415,846608.0],["2014-11-12",21.3851,21.4431,21.2982,21.4431,2185904.0],["2014-11-13",21.3707,21.6459,21.3344,21.5373,1400224.0],["2014-11-14",21.4576,21.7111,21.4359,21.6532,1806336.0],["2014-11-17",21.6242,21.8995,21.5807,21.7981,2184896.0],["2014-11-18",22.0516,22.24,22.0299,22.1675,2234400.0],["2014-11-19",22.3559,22.3849,22.153,22.2545,1844192.0],["2014-11-20",21.7111,21.9792,21.7039,21.9574,1898400.0],["2014-11-21",22.3921,22.4935,22.3052,22.4066,2681056.0],["2014-11-24",23.0513,23.1165,22.9064,23.0368,2668400.0],["2014-11-25",23.457,23.6164,23.3556,23.5439,3136896.0],["2014-11-26",23.8699,23.8989,23.754,23.8192,2465344.0],["2014-11-28",23.7468,23.7685,23.6091,23.6526,1377712.0],["2014-12-01",23.3266,23.4425,23.2324,23.3556,1909600.0],["2014-12-02",23.6091,23.6526,23.4353,23.6019,1845648.0],["2014-12-03",23.7395,23.841,23.5802,23.7033,1819216.0],["2014-12-04",23.4425,23.5295,23.189,23.4063,2225888.0],["2014-12-05",23.8917,24.051,23.8047,23.9569,2552480.0],["2014-12-08",23.7613,23.783,23.16,23.4136,3805536.0],["2014-12-09",22.834,23.1238,22.8123,23.0513,3011344.0],["2014-12-10",22.9644,22.9644,22.4718,22.5515,3294368.0],["2014-12-11",22.834,23.1093,22.6746,22.7036,2210096.0],["2014-12-12",22.7616,22.9354,22.2907,22.2979,2309440.0],["2014-12-15",22.6746,22.7326,21.7039,21.7256,4203920.0],["2014-12-16",21.3634,22.1748,21.3127,21.7836,2966544.0],["2014-12-17",21.6967,22.1893,21.6677,22.0299,2196880.0],["2014-12-18",22.5515,22.7543,22.4211,22.7471,2226224.0],["2014-12-19",22.153,22.3921,22.0444,22.2545,4197424.0],["2014-12-22",22.3197,22.3342,22.153,22.3269,2141104.0],["2014-12-23",22.269,22.479,22.24,22.3921,1673280.0],["2014-12-24",22.3921,22.4501,22.2472,22.4211,589008.0],["2014-12-26",22.4573,22.5805,22.3993,22.4645,671776.0],["2014-12-29",22.1241,22.3994,22.0806,22.3052,1615600.0],["2014-12-30",22.1603,22.1675,21.9864,22.0299,1750784.0],["2014-12-31",22.0589,22.1386,21.7474,21.7474,2187696.0],["2015-01-02",22.1603,22.2255,21.8923,22.0734,2545984.0],["2015-01-05",21.2692,21.291,20.8418,20.878,3699136.0],["2015-01-06",20.9795,21.0881,20.5013,20.5448,3119424.0],["2015-01-07",20.7259,20.8129,20.4869,20.7621,3012128.0],["2015-01-08",20.5593,21.0809,20.5521,20.8056,2385712.0],["2015-01-09",20.7839,20.7984,20.284,20.4579,3249680.0],["2015-01-12",20.5955,20.6173,20.1464,20.4506,1618176.0],["2015-01-13",21.1244,21.1678,20.581,20.7911,2787008.0],["2015-01-14",20.6752,20.8201,20.5086,20.8056,3291008.0],["2015-01-15",20.9795,21.0736,20.5883,20.6607,2563120.0],["2015-01-16",20.5448,20.7911,20.4579,20.7694,3291568.0],["2015-01-20",21.3707,21.3707,21.1171,21.2403,2114224.0],["2015-01-21",20.9867,21.617,20.9288,21.6025,4022928.0],["2015-01-22",21.6822,21.9864,21.559,21.9067,3591056.0],["2015-01-23",21.32,21.4721,21.1823,21.1968,3015600.0],["2015-01-26",21.4648,21.5373,21.3779,21.4793,2566256.0],["2015-01-27",20.936,21.0374,20.8056,20.9215,2610944.0],["2015-01-28",20.668,20.7042,20.2188,20.2333,3570112.0],["2015-01-29",21.262,21.3779,21.0592,21.32,3759728.0],["2015-01-30",21.0447,21.2837,20.9505,20.994,2483376.0],["2015-02-02",21.3127,21.8923,21.262,21.856,3339168.0],["2015-02-03",22.3631,22.7761,22.3486,22.7326,4172336.0],["2015-02-04",22.3052,22.5008,22.1603,22.1893,2758336.0],["2015-02-05",22.4646,22.566,22.3124,22.5225,1461824.0],["2015-02-06",22.1096,22.2979,22.0154,22.0589,2154432.0],["2015-02-09",21.8488,22.0878,21.8271,22.0154,1265488.0],["2015-02-10",22.0444,22.0951,21.8198,22.0299,1880592.0],["2015-02-11",22.0299,22.0444,21.7401,21.856,1376592.0],["2015-02-12",22.5153,22.9137,22.479,22.8847,2550016.0],["2015-02-13",23.189,23.4932,23.1817,23.3918,2650928.0],["2015-02-17",23.5729,23.6599,23.2832,23.6164,1708672.0],["2015-02-18",23.7395,23.812,23.5947,23.754,2997232.0],["2015-02-19",23.6743,23.812,23.5512,23.6164,3307136.0],["2015-02-20",23.5657,24.3263,23.5222,24.2249,4235168.0],["2015-02-23",23.7323,23.8989,23.6526,23.812,2465456.0],["2015-02-24",23.8989,24.1452,23.7758,24.0148,1968064.0],["2015-02-25",23.7323,23.8917,23.6961,23.8047,1700832.0],["2015-02-26",23.6961,23.812,23.5947,23.6236,1554448.0],["2015-02-27",23.6961,23.8772,23.5874,23.7106,1159312.0],["2015-03-02",23.8192,23.8844,23.7251,23.8482,1277808.0],["2015-03-03",23.4715,23.515,23.2904,23.3773,1426768.0],["2015-03-04",23.2252,23.3339,23.0513,23.3049,1493296.0],["2015-03-05",23.2687,23.4425,23.2035,23.3339,1028496.0],["2015-03-06",23.2469,23.428,23.0586,23.0731,1428336.0],["2015-03-09",23.2324,23.2397,22.9934,23.16,1429680.0],["2015-03-10",22.6167,22.805,22.5442,22.5732,1938608.0],["2015-03-11",22.7253,23.0006,22.6964,22.8775,1719424.0],["2015-03-12",22.9427,23.0586,22.7471,22.9644,1863904.0],["2015-03-13",22.9354,23.0803,22.7688,23.0513,1472576.0],["2015-03-16",23.5222,23.7758,23.457,23.6961,2035936.0],["2015-03-17",23.4643,23.5802,23.3266,23.515,1704752.0],["2015-03-18",23.4208,24.0583,23.3991,23.9714,1944768.0],["2015-03-19",23.9134,24.0293,23.7468,23.8482,2329040.0],["2015-03-20",24.6741,24.9204,24.5219,24.7393,3377584.0],["2015-03-23",25.1449,25.2826,25.0145,25.1449,2848048.0],["2015-03-24",25.4709,25.71,25.326,25.4854,3595312.0],["2015-03-25",25.5941,25.6086,25.1956,25.2174,2646224.0],["2015-03-26",25.1015,25.1667,24.79,24.9711,1843520.0],["2015-03-27",25.029,25.087,24.8334,24.9711,2145696.0],["2015-03-30",25.4057,25.442,25.2971,25.3333,1495872.0],["2015-03-31",25.0363,25.2753,24.9638,25.1594,1370880.0],["2015-04-01",25.4492,25.6158,25.1449,25.5724,2012304.0],["2015-04-02",25.7317,25.9056,25.6738,25.8621,2195648.0],["2015-04-06",25.8331,26.2243,25.7824,26.1229,2994096.0],["2015-04-07",26.0867,26.2316,25.9418,25.9563,1776992.0],["2015-04-08",26.0867,26.1157,25.7245,25.7897,1206128.0],["2015-04-09",25.5868,25.652,25.3695,25.5868,1358000.0],["2015-04-10",25.5144,25.5651,25.2898,25.4709,1476720.0],["2015-04-13",25.4927,25.5506,25.2681,25.3405,1841616.0],["2015-04-14",25.355,25.4275,25.2464,25.3768,1284640.0],["2015-04-15",25.4782,25.5941,25.2826,25.4999,1585472.0],["2015-04-16",24.9276,25.0073,24.6089,24.8117,3093888.0],["2015-04-17",24.0873,24.2104,23.9207,24.1235,4155200.0],["2015-04-20",24.2684,24.3915,24.1814,24.1959,1514352.0],["2015-04-21",24.2829,24.2974,24.0728,24.1525,1626688.0],["2015-04-22",24.4712,24.6958,24.2466,24.5944,2157792.0],["2015-04-23",24.4929,24.8189,24.4422,24.7393,1301104.0],["2015-04-24",24.8407,24.8914,24.6089,24.8189,1025248.0],["2015-04-27",23.8047,23.8482,23.5947,23.6236,3930304.0],["2015-04-28",22.9137,23.2397,22.8992,23.2107,3866016.0],["2015-04-29",22.8195,23.0803,22.6167,22.9861,3781344.0],["2015-04-30",23.1745,23.428,23.0803,23.2542,3195024.0],["2015-05-01",23.3484,23.5222,23.1962,23.3918,1000272.0],["2015-05-04",23.2469,23.3556,23.218,23.2469,1110256.0],["2015-05-05",23.1383,23.1817,22.8195,22.8268,2008832.0],["2015-05-06",23.2252,23.5077,23.0731,23.3701,2581712.0],["2015-05-07",23.2759,23.3556,23.1238,23.218,1506400.0],["2015-05-08",23.0731,23.5439,23.0513,23.486,1423856.0],["2015-05-11",23.5005,23.6454,23.3991,23.4208,1021888.0],["2015-05-12",23.4063,23.5367,23.3266,23.3991,933296.0],["2015-05-13",23.7758,23.8989,23.5802,23.6671,1421504.0],["2015-05-14",23.9569,24.0945,23.8844,24.0438,1514800.0],["2015-05-15",23.8482,24.167,23.8482,24.1597,1589392.0],["2015-05-18",23.841,23.9496,23.7468,23.841,1546384.0],["2015-05-19",23.7395,23.9279,23.6888,23.7975,1024912.0],["2015-05-20",23.8555,23.9714,23.754,23.8917,778400.0],["2015-05-21",23.7613,23.9569,23.7468,23.9207,1310736.0],["2015-05-22",23.7594,23.7594,23.5216,23.529,1590288.0],["2015-05-26",23.0088,23.0162,22.6669,22.7338,2302384.0],["2015-05-27",22.6149,23.0757,22.5852,22.9345,1719200.0],["2015-05-28",22.7412,22.875,22.496,22.8453,2179520.0],["2015-05-29",22.5777,22.6075,22.3176,22.4514,2599520.0],["2015-06-01",22.2656,22.2953,22.0129,22.1987,2074016.0],["2015-06-02",22.8378,23.3209,22.7635,23.0905,3712688.0],["2015-06-03",23.2317,23.6182,23.2094,23.425,1880816.0],["2015-06-04",23.4398,23.804,23.2392,23.2912,2139648.0],["2015-06-05",22.6669,22.9567,22.5257,22.7635,2269568.0],["2015-06-08",24.079,24.1681,23.804,23.8932,5232192.0],["2015-06-09",23.1425,23.4027,23.0459,23.2094,2714432.0],["2015-06-10",23.6628,24.0269,23.5587,23.908,2059568.0],["2015-06-11",24.0418,24.2127,23.7891,24.0121,1798832.0],["2015-06-12",23.6033,23.8709,23.3655,23.8114,1698032.0],["2015-06-15",23.0608,23.3135,23.0311,23.2912,1898960.0],["2015-06-16",23.0757,23.202,22.9568,23.1946,1031856.0],["2015-06-17",23.306,23.3432,22.979,23.1723,1323504.0],["2015-06-18",23.0831,23.7371,22.875,23.1425,4197200.0],["2015-06-19",22.7635,22.7858,22.3994,22.4885,3310832.0],["2015-06-22",23.3283,23.6182,23.1425,23.3655,3727136.0],["2015-06-23",23.3729,23.4918,23.3358,23.3878,1492512.0],["2015-06-24",23.1946,23.3655,23.1277,23.1723,1419264.0],["2015-06-25",23.5067,23.6851,23.2837,23.5364,2407664.0],["2015-06-26",23.8263,24.1235,23.7891,23.9675,3203200.0],["2015-06-29",22.7784,22.9345,22.3548,22.3696,4913776.0],["2015-06-30",22.7932,22.8007,22.273,22.4142,3130512.0],["2015-07-01",23.254,23.4398,23.0459,23.15,3197152.0],["2015-07-02",23.4472,23.4547,23.2763,23.425,1618848.0],["2015-07-06",22.221,22.6372,22.1987,22.4217,3510976.0],["2015-07-07",22.0724,22.4885,21.6859,22.4068,3829392.0],["2015-07-08",22.1095,22.2359,21.8643,21.9386,2001440.0],["2015-07-09",22.5406,22.6223,22.3176,22.4142,2340352.0],["2015-07-10",23.7817,23.7817,23.5364,23.7148,3491600.0],["2015-07-13",24.1681,24.2573,24.0269,24.1087,2610944.0],["2015-07-14",24.2276,24.3316,24.1533,24.2647,1686048.0],["2015-07-15",24.4282,24.5026,24.2276,24.3242,1799616.0],["2015-07-16",24.6661,24.7924,24.6289,24.6809,1872752.0],["2015-07-17",24.5397,24.5694,24.4208,24.562,1432256.0],["2015-07-20",24.8667,24.9782,24.7775,24.8444,3109456.0],["2015-07-21",24.7701,24.8964,24.7255,24.8221,1475824.0],["2015-07-22",24.8296,24.9931,24.785,24.8444,3521728.0],["2015-07-23",25.3126,25.3349,25.0748,25.1417,2206960.0],["2015-07-24",25.1417,25.2234,24.6363,24.6884,3706976.0],["2015-07-27",24.3762,24.4654,24.2276,24.3093,2244928.0],["2015-07-28",24.5694,24.7255,24.3762,24.7032,1061200.0],["2015-07-29",24.6289,25.0228,24.6289,24.8964,2024176.0],["2015-07-30",25.6322,25.8849,25.4018,25.8254,3831632.0],["2015-07-31",26.197,26.2936,26.0038,26.0261,2878848.0],["2015-08-03",26.2342,26.2342,25.7214,25.922,2228576.0],["2015-08-04",25.3498,25.4464,25.2011,25.2829,1680112.0],["2015-08-05",25.3349,25.4018,25.2086,25.3126,2107056.0],["2015-08-06",25.3052,25.3275,25.0897,25.2234,1320592.0],["2015-08-07",25.0228,25.1194,24.9336,25.0971,1263472.0],["2015-08-10",25.0228,25.3052,25.0079,25.2978,906080.0],["2015-08-11",25.0154,25.0376,24.7032,24.9113,1329104.0],["2015-08-12",24.3316,24.4505,24.0195,24.4357,2315376.0],["2015-08-13",24.2796,24.4208,24.2127,24.3316,1505280.0],["2015-08-14",23.8634,24.0864,23.856,24.0864,1470784.0],["2015-08-17",23.6033,23.8932,23.5216,23.8857,2015664.0],["2015-08-18",23.6851,23.7148,23.5364,23.6256,1900416.0],["2015-08-19",23.4027,23.5439,23.2243,23.3952,1516144.0],["2015-08-20",23.098,23.1054,22.6,22.6298,2674000.0],["2015-08-21",22.5777,22.7412,22.0352,22.0798,3924032.0],["2015-08-24",21.2326,21.7156,20.6975,21.1137,8199632.0],["2015-08-25",22.2061,22.3176,21.5001,21.5596,5613664.0],["2015-08-26",22.117,22.1615,21.6116,22.1467,3967824.0],["2015-08-27",22.1541,22.4142,21.9906,22.3399,4078704.0],["2015-08-28",21.9237,22.0649,21.79,22.0501,3575488.0],["2015-08-31",21.8494,22.0575,21.7379,21.9237,2861152.0],["2015-09-01",21.3738,21.4704,21.1657,21.2995,3077200.0],["2015-09-02",21.6413,21.6636,21.24,21.5521,2182544.0],["2015-09-03",21.8271,22.1318,21.6934,21.7454,2376192.0],["2015-09-04",21.0394,21.1285,20.9279,21.0394,2552704.0],["2015-09-08",21.9683,22.0203,21.7379,21.9163,2107056.0],["2015-09-09",22.0278,22.0575,21.5001,21.5299,2002560.0],["2015-09-10",21.5299,21.8271,21.4853,21.7305,1405376.0],["2015-09-11",21.5893,21.7231,21.5447,21.7156,900144.0],["2015-09-14",21.5744,21.7974,21.4109,21.6562,2146144.0],["2015-09-15",21.7751,22.0649,21.7305,22.0203,1878688.0],["2015-09-16",21.7602,21.9163,21.6934,21.894,1371888.0],["2015-09-17",22.1541,22.4663,22.0426,22.1467,3583664.0],["2015-09-18",21.2251,21.3663,21.0914,21.1434,3322032.0],["2015-09-21",21.2251,21.3366,21.0542,21.188,1730736.0],["2015-09-22",20.638,20.6678,20.3705,20.5191,2576896.0],["2015-09-23",20.5191,20.5266,20.207,20.3185,1592528.0],["2015-09-24",20.2144,20.4299,20.0955,20.3705,4065488.0],["2015-09-25",20.4745,20.5934,20.259,20.3705,2711072.0],["2015-09-28",19.8726,19.8874,19.4564,19.4787,4097072.0],["2015-09-29",19.5307,19.7537,19.3523,19.7239,3289552.0],["2015-09-30",20.0509,20.1178,19.7908,20.0361,2702784.0],["2015-10-01",19.8057,19.8726,19.4787,19.7091,3645152.0],["2015-10-02",19.8577,20.1773,19.7908,20.1698,3340624.0],["2015-10-05",20.8387,21.0319,20.8015,20.9576,2800112.0],["2015-10-06",20.861,21.1954,20.8536,21.1062,1603728.0],["2015-10-07",21.4704,21.6488,21.24,21.3961,2332736.0],["2015-10-08",21.1508,21.2326,20.861,21.0988,4972688.0],["2015-10-09",21.7305,22.0426,21.6636,21.8048,4204144.0],["2015-10-12",21.6488,21.7454,21.6042,21.6562,1338512.0],["2015-10-13",21.1731,21.6488,21.1657,21.3886,1311632.0],["2015-10-14",21.5596,21.8048,21.3738,21.4778,2223872.0],["2015-10-15",21.5744,21.7974,21.515,21.7677,1292256.0],["2015-10-16",21.9758,22.0426,21.8568,21.9832,1510544.0],["2015-10-19",22.5034,22.7338,22.0055,22.5183,4579008.0],["2015-10-20",22.2953,22.496,22.2656,22.3845,1505952.0],["2015-10-21",22.3845,22.4514,22.1393,22.1467,1479968.0],["2015-10-22",22.3251,22.6595,22.2805,22.5257,1722448.0],["2015-10-23",22.7041,22.9047,22.6298,22.8527,1667008.0],["2015-10-26",22.325,22.5629,22.2953,22.5554,1641808.0],["2015-10-27",22.548,22.6149,22.3994,22.444,1699040.0],["2015-10-28",22.2879,22.8378,22.2284,22.5257,3532592.0],["2015-10-29",20.9204,21.0542,20.5712,20.7272,5180896.0],["2015-10-30",20.8313,20.913,20.7198,20.7718,2129008.0],["2015-11-02",21.3515,21.4184,21.1137,21.2103,1785840.0],["2015-11-03",20.913,21.1285,20.913,21.0839,1327536.0],["2015-11-04",20.7569,20.809,20.5191,20.6157,1696912.0],["2015-11-05",20.586,20.6603,20.3259,20.4522,1106224.0],["2015-11-06",20.5266,20.6232,20.3408,20.5786,1499568.0],["2015-11-09",20.5414,20.5637,20.1698,20.2516,1582336.0],["2015-11-10",19.8949,19.9395,19.7388,19.8874,1782144.0],["2015-11-11",19.88,19.88,19.5902,19.7165,1642928.0],["2015-11-12",19.3969,19.5158,19.3226,19.33,1643712.0],["2015-11-13",19.0476,19.0997,18.847,18.9585,1675856.0],["2015-11-16",18.8395,19.0402,18.7727,19.0253,1284752.0],["2015-11-17",18.951,19.0699,18.8693,18.8916,1468768.0],["2015-11-18",19.2483,19.4564,19.2111,19.4267,1663424.0],["2015-11-19",19.6868,19.776,19.605,19.657,1429568.0],["2015-11-20",19.5827,19.5902,19.2111,19.2334,1107232.0],["2015-11-23",19.1071,19.1517,18.8693,18.9139,1755488.0],["2015-11-24",18.7132,18.847,18.6538,18.8173,1480416.0],["2015-11-25",18.8544,18.9882,18.8024,18.8618,909664.0],["2015-11-27",18.8618,18.9213,18.8098,18.8544,463456.0],["2015-11-30",19.1963,19.2186,19.0625,19.0922,1702624.0],["2015-12-01",19.3598,19.4564,19.2706,19.4564,2147712.0],["2015-12-02",19.122,19.1963,18.8247,18.8841,1564528.0],["2015-12-03",19.2111,19.2186,18.8173,18.8395,2633008.0],["2015-12-04",18.7801,18.9882,18.7281,18.9436,1474256.0],["2015-12-07",18.7727,18.795,18.572,18.7504,2072000.0],["2015-12-08",18.245,18.3045,18.0889,18.1484,2333968.0],["2015-12-09",18.1112,18.4234,18.0221,18.1633,1742608.0],["2015-12-10",18.0815,18.1781,17.9998,18.0518,1805216.0],["2015-12-11",17.5241,17.5464,17.1897,17.2269,2924208.0],["2015-12-14",17.4498,17.5093,16.9667,17.1897,2165968.0],["2015-12-15",17.4647,17.539,17.3458,17.3681,2129456.0],["2015-12-16",17.4944,17.7842,17.3755,17.7248,2561216.0],["2015-12-17",17.7694,17.7991,17.4795,17.5539,1975344.0],["2015-12-18",17.5093,17.5687,17.3235,17.3383,1787296.0],["2015-12-21",17.643,17.7322,17.4647,17.5761,1450176.0],["2015-12-22",17.539,17.7099,17.4424,17.6876,1488816.0],["2015-12-23",18.0666,18.193,18.0146,18.1781,1693776.0],["2015-12-24",18.0592,18.2599,18.0592,18.2078,493584.0],["2015-12-28",18.2153,18.2376,18.1038,18.1781,1318240.0],["2015-12-29",18.4308,18.52,18.3268,18.4828,1645840.0],["2015-12-30",18.3713,18.3713,18.1781,18.1856,1157632.0],["2015-12-31",18.0889,18.1335,17.9403,17.9477,1236144.0],["2016-01-04",17.2194,17.4572,17.1079,17.4572,3084368.0],["2016-01-05",17.5464,17.5539,17.2714,17.4498,1416464.0],["2016-01-06",17.1823,17.3012,17.1154,17.1971,1560496.0],["2016-01-07",16.9073,17.1674,16.8478,16.885,2766512.0],["2016-01-08",16.9593,16.989,16.4094,16.4242,2622480.0],["2016-01-11",16.9073,16.9221,16.6472,16.8553,2773232.0],["2016-01-12",17.1154,17.1897,16.8255,17.0411,1990576.0],["2016-01-13",17.1674,17.2046,16.4614,16.4762,3178784.0],["2016-01-14",16.2236,16.4762,15.9709,16.3573,3885280.0],["2016-01-15",15.577,15.7405,15.4061,15.577,4026512.0],["2016-01-19",15.3689,15.4061,15.0345,15.1757,3702608.0],["2016-01-20",14.6703,14.7372,14.1873,14.3656,8046192.0],["2016-01-21",13.511,13.9643,13.4144,13.8082,9208976.0],["2016-01-22",14.2318,14.3359,14.0758,14.165,2847712.0],["2016-01-25",13.4812,13.5407,13.2583,13.2806,3576160.0],["2016-01-26",13.6299,13.8677,13.5704,13.8677,2385264.0],["2016-01-27",13.7191,13.9271,13.6076,13.6893,2866192.0],["2016-01-28",13.34,13.4069,13.0874,13.1988,3197040.0],["2016-01-29",13.1988,13.3103,13.0948,13.2954,2337776.0],["2016-02-01",13.2731,13.3029,13.1394,13.2583,2336320.0],["2016-02-02",12.8049,12.8198,12.5597,12.5894,4256672.0],["2016-02-03",12.4334,12.4334,11.98,12.3739,9422112.0],["2016-02-04",12.3813,12.7455,12.359,12.6043,4602416.0],["2016-02-05",12.7381,12.7827,12.5151,12.5523,4361616.0],["2016-02-08",11.9652,11.9652,11.2071,11.549,9111536.0],["2016-02-09",11.0213,11.653,10.9842,11.4301,11692464.0],["2016-02-10",12.0246,12.4705,11.876,12.0469,9483264.0],["2016-02-11",11.5415,11.8388,11.2889,11.5267,10409728.0],["2016-02-12",12.6192,12.9536,12.255,12.9164,9663024.0],["2016-02-16",12.5894,12.8495,12.4408,12.7529,5780992.0],["2016-02-17",13.013,13.4515,13.013,13.3252,4657520.0],["2016-02-18",13.1096,13.1171,12.686,12.7009,3740464.0],["2016-02-19",12.53,12.6266,12.359,12.5597,3948448.0],["2016-02-22",12.7158,12.9536,12.7009,12.9239,2163728.0],["2016-02-23",12.8124,12.8198,12.3962,12.3962,3180128.0],["2016-02-24",12.1212,12.2476,11.9429,12.2178,4866512.0],["2016-02-25",12.2773,12.5002,12.1807,12.4631,2862944.0],["2016-02-26",12.8644,13.0205,12.7604,12.8718,3518368.0],["2016-02-29",12.9016,12.9536,12.7604,12.7752,3615360.0],["2016-03-01",12.9759,13.3549,12.8644,13.3103,3541664.0],["2016-03-02",13.563,13.9123,13.5184,13.9123,3808112.0],["2016-03-03",14.4474,14.5217,14.2839,14.4994,4697616.0],["2016-03-04",14.5514,14.7892,14.4771,14.6034,4267536.0],["2016-03-07",14.1798,14.5366,14.165,14.4697,3381840.0],["2016-03-08",14.4622,14.4622,14.1129,14.1204,4250400.0],["2016-03-09",14.2393,14.269,13.9346,14.1055,2653728.0],["2016-03-10",14.6034,14.8487,14.0609,14.321,11441248.0],["2016-03-11",15.0345,15.3392,14.9527,15.3243,6140512.0],["2016-03-14",15.3243,15.3838,15.1831,15.302,3240608.0],["2016-03-15",14.9156,14.9825,14.7892,14.975,2629536.0],["2016-03-16",14.0535,14.3731,13.9866,14.3508,5989760.0],["2016-03-17",14.0906,14.2987,13.9792,14.2096,4052832.0],["2016-03-18",14.4697,14.5588,14.1873,14.321,3043040.0],["2016-03-21",14.2616,14.3805,14.1204,14.1724,2592800.0],["2016-03-22",13.7711,13.9792,13.7191,13.9048,3351040.0],["2016-03-23",13.7488,13.8008,13.3698,13.3772,3616704.0],["2016-03-24",12.961,13.0948,12.8793,13.0353,4532192.0],["2016-03-28",13.1171,13.1617,12.9536,13.0874,1845872.0],["2016-03-29",12.7083,12.9982,12.6266,12.9684,2893520.0],["2016-03-30",12.7975,12.9461,12.7083,12.7232,4935616.0],["2016-03-31",12.6192,12.7901,12.5746,12.5894,4010720.0],["2016-04-01",12.5671,12.7158,12.5597,12.686,3602816.0],["2016-04-04",12.4928,12.6192,12.4036,12.4408,4019456.0],["2016-04-05",11.9503,12.0023,11.824,11.8388,4972688.0],["2016-04-06",11.8462,12.0395,11.8165,12.0097,3392368.0],["2016-04-07",11.7273,11.7645,11.378,11.4524,6043408.0],["2016-04-08",11.8908,11.9577,11.7496,11.7942,4013296.0],["2016-04-11",12.0023,12.0766,11.824,11.8314,3936800.0],["2016-04-12",11.7273,11.9503,11.5044,11.8908,6134016.0],["2016-04-13",12.6266,12.9164,12.6266,12.9016,7627984.0],["2016-04-14",12.9387,12.9536,12.7604,12.8421,4433296.0],["2016-04-15",12.8718,12.9164,12.8049,12.857,2487296.0],["2016-04-18",12.9684,13.2137,12.9313,13.1468,3188864.0],["2016-04-19",13.2731,13.34,13.1171,13.2583,3817184.0],["2016-04-20",13.7339,13.9271,13.6745,13.9123,5304544.0],["2016-04-21",14.2318,14.2393,13.838,13.8751,4905936.0],["2016-04-22",13.89,14.0906,13.8751,14.0386,3071152.0],["2016-04-25",13.615,13.6447,13.3549,13.4812,3688608.0],["2016-04-26",13.9197,13.9197,13.7116,13.8528,2434320.0],["2016-04-27",13.9569,14.165,13.942,14.1352,3973536.0],["2016-04-28",14.3953,14.6406,14.3582,14.4622,4408320.0],["2016-04-29",14.2318,14.3136,13.9643,14.0906,3964016.0],["2016-05-02",13.667,13.7711,13.5258,13.7339,3736432.0],["2016-05-03",13.0874,13.0948,12.857,12.8867,6021456.0],["2016-05-04",12.8941,13.0576,12.7158,12.7827,3512208.0],["2016-05-05",12.4928,12.5448,12.307,12.3888,5418112.0],["2016-05-06",12.2773,12.6266,12.2624,12.5671,4547984.0],["2016-05-09",12.6043,12.6563,12.3739,12.4259,3032064.0],["2016-05-10",12.6192,12.7678,12.6043,12.7455,2737616.0],["2016-05-11",12.4036,12.582,12.3442,12.4111,3664080.0],["2016-05-12",12.5523,12.6489,12.2401,12.3367,3168592.0],["2016-05-13",12.3516,12.4482,12.151,12.1807,2630992.0],["2016-05-16",12.1658,12.2401,12.0989,12.1658,2652384.0],["2016-05-17",12.1138,12.2178,11.9652,12.0097,4023936.0],["2016-05-18",11.9949,12.4854,11.9949,12.4482,4800320.0],["2016-05-19",12.5671,12.686,12.3888,12.4779,3657472.0],["2016-05-20",12.5225,12.6712,12.5225,12.5671,2425808.0],["2016-05-23",12.582,12.7306,12.4185,12.582,3854704.0],["2016-05-24",12.7009,12.9239,12.6935,12.909,3024336.0],["2016-05-25",13.288,13.4366,13.2731,13.3698,3806096.0],["2016-05-26",13.5184,13.5481,13.3846,13.4144,2829008.0],["2016-05-27",13.511,13.6076,13.4292,13.4738,1991136.0],["2016-05-31",13.5258,13.5704,13.184,13.2286,3310496.0],["2016-06-01",12.9016,13.0948,12.8049,13.0948,4359824.0],["2016-06-02",12.9536,13.0948,12.9016,13.0353,2347520.0],["2016-06-03",12.8421,12.857,12.5448,12.6786,5003824.0],["2016-06-06",12.5523,12.7752,12.5448,12.7381,2725744.0],["2016-06-07",12.8867,12.9759,12.8272,12.8347,2359952.0],["2016-06-08",12.8124,12.9016,12.634,12.6712,2389856.0],["2016-06-09",12.4185,12.5077,12.3367,12.4185,3129056.0],["2016-06-10",11.8611,11.8908,11.6307,11.6976,7906752.0],["2016-06-13",11.3112,11.5415,11.2591,11.2814,5391792.0],["2016-06-14",11.1625,11.274,10.843,10.947,7189392.0],["2016-06-15",11.0585,11.2666,10.9767,11.0139,6514816.0],["2016-06-16",10.6423,11.0882,10.5011,11.0733,8778784.0],["2016-06-17",11.4375,11.6456,11.3632,11.6084,6777792.0],["2016-06-20",12.1955,12.2253,12.1064,12.1138,6371456.0],["2016-06-21",12.3813,12.5448,12.1881,12.4928,5459664.0],["2016-06-22",12.7455,12.7975,12.53,12.5374,5403216.0],["2016-06-23",13.0799,13.2731,12.8644,13.2583,7016912.0],["2016-06-24",13.2583,13.2583,10.8653,10.9396,20482896.0],["2016-06-27",10.3748,10.3971,9.9586,10.3079,11882528.0],["2016-06-28",10.6943,10.7463,10.3153,10.5308,8775312.0],["2016-06-29",10.3822,10.4937,10.3599,10.4714,9752512.0],["2016-06-30",10.1444,10.3302,10.0106,10.2038,13501040.0],["2016-07-01",10.3822,10.4565,10.2781,10.3376,8549744.0],["2016-07-05",10.2038,10.2261,9.914,9.9586,8240512.0],["2016-07-06",9.4904,9.6539,9.2897,9.639,11115216.0],["2016-07-07",9.4829,9.5944,9.2897,9.364,9229248.0],["2016-07-08",9.7579,9.7654,9.5796,9.639,6780256.0],["2016-07-11",9.7951,9.9586,9.7356,9.8843,6428128.0],["2016-07-12",10.4862,10.5828,10.4119,10.4788,8828400.0],["2016-07-13",10.5606,10.5977,10.3153,10.3673,6116432.0],["2016-07-14",10.672,10.8653,10.6349,10.8058,8007888.0],["2016-07-15",10.8653,10.8653,10.6869,10.7241,3916304.0],["2016-07-18",10.672,10.8578,10.5828,10.8058,4849712.0],["2016-07-19",10.4045,10.4639,10.3673,10.4119,5247536.0],["2016-07-20",10.5011,10.6423,10.4119,10.6274,3511760.0],["2016-07-21",10.895,10.9916,10.6869,10.7315,4509232.0],["2016-07-22",10.7909,10.8132,10.6349,10.6646,2267104.0],["2016-07-25",10.7761,10.8281,10.6795,10.7018,2779616.0],["2016-07-26",10.5234,10.5828,10.4491,10.5383,3657136.0],["2016-07-27",10.241,10.3153,10.0552,10.1295,8626800.0],["2016-07-28",9.8843,9.8991,9.8099,9.8471,5855248.0],["2016-07-29",10.0329,10.0552,9.8843,9.9883,7759584.0],["2016-08-01",9.8471,9.862,9.691,9.7133,5444768.0],["2016-08-02",9.4532,9.5052,9.3269,9.3492,8551200.0],["2016-08-03",9.3343,9.4458,9.2749,9.4309,8072176.0],["2016-08-04",9.4458,9.5127,9.3863,9.4384,4215120.0],["2016-08-05",9.5498,9.7802,9.535,9.7728,6737472.0],["2016-08-08",9.9586,10.0329,9.9288,10.0106,3724784.0],["2016-08-09",10.0403,10.241,10.0403,10.2038,4495792.0],["2016-08-10",10.516,10.6349,10.4268,10.568,7439152.0],["2016-08-11",10.5903,10.6572,10.5457,10.5754,2921520.0],["2016-08-12",10.6126,10.6423,10.5531,10.5903,2317952.0],["2016-08-15",10.6274,10.6646,10.6126,10.6646,2518992.0],["2016-08-16",10.6572,10.6869,10.5754,10.5754,1984416.0],["2016-08-17",10.3525,10.4045,10.2484,10.3822,3481408.0],["2016-08-18",10.2781,10.4193,10.2558,10.3822,2658320.0],["2016-08-19",10.0701,10.1295,9.9957,10.0701,5097456.0],["2016-08-22",10.0032,10.1221,9.9734,10.0403,3862544.0],["2016-08-23",10.3748,10.4491,10.3673,10.4045,3450944.0],["2016-08-24",10.6349,10.672,10.5085,10.5457,3669008.0],["2016-08-25",10.4862,10.5308,10.4045,10.4193,2269680.0],["2016-08-26",10.5234,10.6126,10.3153,10.3896,5888848.0],["2016-08-29",10.3079,10.3822,10.293,10.345,1990016.0],["2016-08-30",10.5828,10.7092,10.5754,10.6943,3777648.0],["2016-08-31",11.0213,11.1179,10.8801,10.9619,6486816.0],["2016-09-01",11.2517,11.2963,10.8281,10.9173,6277040.0],["2016-09-02",11.0288,11.0882,10.947,11.0733,3021536.0],["2016-09-06",11.0139,11.0139,10.7166,10.7463,4353664.0],["2016-09-07",10.7984,10.8801,10.7389,10.8058,2463888.0],["2016-09-08",10.8058,11.0065,10.7686,10.9916,3326736.0],["2016-09-09",11.3929,11.4672,11.2814,11.3409,11072544.0],["2016-09-12",11.0139,11.2666,10.9321,11.2294,5826016.0],["2016-09-13",11.051,11.0808,10.7909,10.843,5522272.0],["2016-09-14",10.7612,10.9396,10.7092,10.7909,3563392.0],["2016-09-15",10.7909,11.0213,10.7612,10.9693,3519488.0],["2016-09-16",9.9437,10.018,9.862,9.9437,15095696.0],["2016-09-19",9.8248,9.8322,9.5944,9.639,9468704.0],["2016-09-20",9.5127,9.5127,9.2154,9.2303,12952128.0],["2016-09-21",9.26,9.4235,9.2451,9.4235,9887808.0],["2016-09-22",9.7654,9.8322,9.639,9.6613,9582496.0],["2016-09-23",9.4755,9.535,9.4235,9.4755,6886880.0],["2016-09-26",8.9256,8.9553,8.3459,8.8067,23169216.0],["2016-09-27",8.6134,8.8958,8.5986,8.8587,19205200.0],["2016-09-28",9.1559,9.1559,8.9256,9.1411,16272256.0],["2016-09-29",9.0593,9.1782,8.3162,8.5317,58233616.0],["2016-09-30",8.9702,9.8694,8.9627,9.7282,78597344.0],["2016-10-03",9.7282,9.7654,9.364,9.6464,24054576.0],["2016-10-04",9.8025,9.9586,9.6836,9.9066,28117264.0],["2016-10-05",9.9734,10.1221,9.9586,10.0998,13462624.0],["2016-10-06",10.1518,10.1667,9.862,10.0552,16548560.0],["2016-10-07",10.1592,10.3748,9.9586,10.1369,23056992.0],["2016-10-10",10.1815,10.4342,10.1815,10.3302,12870368.0],["2016-10-11",10.2558,10.2856,10.0552,10.1221,6621216.0],["2016-10-12",10.1221,10.2038,10.0626,10.1072,4571616.0],["2016-10-13",9.8322,9.9734,9.6985,9.9289,7684432.0],["2016-10-14",10.1072,10.1741,9.8471,9.9809,9977296.0],["2016-10-17",10.0626,10.0626,9.9363,9.9511,4117568.0],["2016-10-18",10.1295,10.2187,10.0701,10.1964,4843776.0],["2016-10-19",10.1964,10.3302,10.1444,10.3004,5352480.0],["2016-10-20",10.4119,10.8504,10.4045,10.6795,20193824.0],["2016-10-21",10.5234,10.6646,10.516,10.6349,5957168.0],["2016-10-24",10.8504,10.895,10.7166,10.7612,6368880.0],["2016-10-25",10.5085,10.6869,10.4788,10.6051,7407680.0],["2016-10-26",10.7835,10.843,10.6497,10.8207,8939952.0],["2016-10-27",10.8207,10.895,10.7241,10.7686,9302608.0],["2016-10-28",10.8058,10.9544,10.7686,10.8653,8279152.0],["2016-10-31",10.8058,10.8132,10.62,10.6943,6470240.0],["2016-11-01",10.6646,10.672,10.241,10.3525,8655136.0],["2016-11-02",10.1592,10.2113,10.0626,10.1072,9459744.0],["2016-11-03",10.1741,10.2633,10.0626,10.0849,4642064.0],["2016-11-04",9.9957,10.1295,9.8991,9.9957,4554704.0],["2016-11-07",10.5531,10.6051,10.4714,10.568,6380752.0],["2016-11-08",10.4714,10.6274,10.3673,10.5828,5844384.0],["2016-11-09",10.4342,11.051,10.4045,10.9693,15635424.0],["2016-11-10",11.2666,11.8091,11.2591,11.6902,18971904.0],["2016-11-11",11.876,12.0692,11.8388,12.032,10444000.0],["2016-11-14",11.9429,12.3888,11.9354,12.3665,12488560.0],["2016-11-15",12.1287,12.3145,12.0097,12.2996,8177344.0],["2016-11-16",12.0023,12.0692,11.8908,11.9429,6494544.0],["2016-11-17",11.8537,11.9726,11.7422,11.9577,7351344.0],["2016-11-18",11.9503,11.9652,11.7645,11.824,5801488.0],["2016-11-21",11.876,11.9949,11.7868,11.9131,4867744.0],["2016-11-22",11.7794,11.8611,11.7125,11.8314,5353712.0],["2016-11-23",11.5787,11.7794,11.5118,11.7348,5931968.0],["2016-11-25",11.6084,11.7273,11.5638,11.705,2039632.0],["2016-11-28",11.5564,11.5861,11.2145,11.2294,6943216.0],["2016-11-29",11.5267,11.6307,11.4078,11.549,6777568.0],["2016-11-30",11.6084,11.7719,11.6084,11.7422,5303536.0],["2016-12-01",11.9206,12.0395,11.8388,11.9354,7700336.0],["2016-12-02",11.7719,11.876,11.6456,11.6976,5894112.0],["2016-12-05",11.9577,12.3962,11.9577,12.3813,13348944.0],["2016-12-06",12.8793,13.6001,12.7827,13.5927,22513904.0],["2016-12-07",13.4589,14.0683,13.4515,13.8751,21791280.0],["2016-12-08",14.1352,14.2913,13.89,14.1501,16730448.0],["2016-12-09",13.7042,13.7339,13.4887,13.5853,13245344.0],["2016-12-12",13.6819,13.7636,13.4887,13.6076,8300432.0],["2016-12-13",13.8974,14.0163,13.7562,13.8677,9741424.0],["2016-12-14",13.7785,14.0386,13.5779,13.8751,14884016.0],["2016-12-15",13.89,14.2096,13.8751,14.0758,11044880.0],["2016-12-16",14.3136,14.3433,14.1129,14.1278,8018864.0],["2016-12-19",13.8008,13.9643,13.4738,13.5704,15734096.0],["2016-12-20",13.7636,14.1501,13.7488,14.1278,9605232.0],["2016-12-21",13.9494,14.0015,13.8528,13.9048,4790688.0],["2016-12-22",13.8974,13.942,13.7339,13.7785,4006352.0],["2016-12-23",13.9197,13.9643,13.7042,13.8454,9640288.0],["2016-12-27",13.6076,13.7042,13.5258,13.6522,5319664.0],["2016-12-28",13.5258,13.5704,13.3029,13.3177,5607952.0],["2016-12-29",13.3921,13.4218,13.2211,13.2434,4974592.0],["2016-12-30",13.4292,13.5481,13.288,13.4515,4791584.0],["2017-01-03",13.7042,13.7785,13.5853,13.6968,6909840.0],["2017-01-04",14.1352,14.5886,14.0758,14.544,12479936.0],["2017-01-05",14.4622,14.544,14.1575,14.3136,6910288.0],["2017-01-06",14.2318,14.4102,14.2096,14.321,5187056.0],["2017-01-09",14.0832,14.2541,13.994,14.1575,4110960.0],["2017-01-10",13.8231,13.9569,13.8082,13.8751,7907760.0],["2017-01-11",13.9494,14.2393,13.8974,14.217,7083104.0],["2017-01-12",14.1352,14.1873,13.7934,13.9123,6016528.0],["2017-01-13",14.2839,14.4176,14.1501,14.2541,7794864.0],["2017-01-17",14.1427,14.165,13.7785,13.7934,6692336.0],["2017-01-18",13.7859,13.9494,13.6819,13.9271,5621280.0],["2017-01-19",14.0981,14.1352,13.9048,14.0312,4081504.0],["2017-01-20",14.217,14.3359,14.1724,14.2541,6016192.0],["2017-01-23",14.3656,14.4028,14.1427,14.2987,5605264.0],["2017-01-24",14.4548,14.8338,14.4325,14.7372,8982848.0],["2017-01-25",15.3243,15.5621,15.3095,15.4952,9136176.0],["2017-01-26",15.3615,15.5027,15.3169,15.4581,5173952.0],["2017-01-27",15.3615,15.3838,15.1682,15.2054,4513712.0],["2017-01-30",14.923,14.9527,14.7521,14.9453,5959744.0],["2017-01-31",14.9899,15.0345,14.7298,14.7967,5716928.0],["2017-02-01",15.198,15.3689,15.1534,15.2128,7738080.0],["2017-02-02",14.492,14.6926,14.3879,14.6629,14302288.0],["2017-02-03",14.7967,15.1534,14.7892,15.0122,9500512.0],["2017-02-06",14.7892,14.8933,14.648,14.6703,6475728.0],["2017-02-07",14.6629,14.7595,14.4845,14.5068,5654544.0],["2017-02-08",14.1724,14.3433,14.0163,14.2764,7188048.0],["2017-02-09",14.2764,14.3359,14.1352,14.3136,8093792.0],["2017-02-10",14.0535,14.1129,13.9717,14.0758,5261536.0],["2017-02-13",14.217,14.3359,14.2021,14.2764,3903200.0],["2017-02-14",14.2467,14.544,14.2244,14.5143,6312992.0],["2017-02-15",14.7298,14.9304,14.7149,14.8487,5789616.0],["2017-02-16",14.8858,14.9081,14.6332,14.7,4860800.0],["2017-02-17",14.2839,14.4325,14.269,14.4251,6509216.0],["2017-02-21",14.5366,14.6332,14.4994,14.5514,3576944.0],["2017-02-22",14.4251,14.6257,14.3879,14.6034,3796576.0],["2017-02-23",14.7521,14.7595,14.5143,14.648,4937296.0],["2017-02-24",14.2318,14.3285,14.1501,14.217,5425056.0],["2017-02-27",14.4251,14.5737,14.3879,14.5514,4339888.0],["2017-02-28",14.5811,14.7149,14.5366,14.6332,4614848.0],["2017-03-01",15.2128,15.3912,15.1905,15.354,8024912.0],["2017-03-02",15.3169,15.3392,15.0122,15.0196,5260416.0],["2017-03-03",14.8858,15.1237,14.3433,14.3805,25201344.0],["2017-03-06",14.1278,14.1278,13.7562,13.8305,26081664.0],["2017-03-07",13.5704,13.7339,13.5333,13.7265,10171840.0],["2017-03-08",13.9792,14.0461,13.667,13.7265,13195616.0],["2017-03-09",14.0238,14.165,13.9569,14.1575,9260272.0],["2017-03-10",14.5143,14.6257,14.3656,14.5886,10356416.0],["2017-03-13",14.5514,14.6034,14.5068,14.5811,5874848.0],["2017-03-14",14.3731,14.3805,14.269,14.3136,5656560.0],["2017-03-15",14.4697,14.5514,14.2393,14.321,6720448.0],["2017-03-16",14.5514,14.6406,14.3879,14.5663,6986336.0],["2017-03-17",14.4548,14.4548,14.1352,14.1427,7677488.0],["2017-03-20",13.7562,14.0015,13.6224,13.6596,22666112.0],["2017-03-21",14.7411,14.7744,14.1584,14.2167,17999300.0],["2017-03-22",14.1834,14.2999,14.0502,14.1917,11418800.0],["2017-03-23",14.0669,14.2,14.0169,14.0752,8020200.0],["2017-03-24",14.0502,14.1002,13.7922,14.0086,6946500.0],["2017-03-27",13.7422,14.1584,13.7006,14.1085,8709700.0],["2017-03-28",14.2999,14.5746,14.2666,14.4664,13207400.0],["2017-03-29",14.3998,14.558,14.3499,14.508,6286500.0],["2017-03-30",14.1834,14.483,14.0835,14.3665,10961900.0],["2017-03-31",14.225,14.3915,14.1751,14.2833,8172700.0],["2017-04-03",14.1418,14.1501,13.8172,13.9004,10424800.0],["2017-04-04",13.7006,13.9503,13.6507,13.8588,7556400.0],["2017-04-05",14.0918,14.1085,13.7339,13.7339,5072600.0],["2017-04-06",13.8088,13.9503,13.7506,13.8172,4793700.0],["2017-04-07",13.7173,13.8088,13.6007,13.7006,6535900.0],["2017-04-10",13.7089,13.7922,13.659,13.7089,4043200.0],["2017-04-11",13.6424,13.6757,13.4259,13.5841,5998400.0],["2017-04-12",13.5425,13.5591,13.4093,13.4759,6118700.0],["2017-04-13",13.3344,13.4759,13.1929,13.2012,6574700.0],["2017-04-17",13.2595,13.4509,13.1429,13.4176,4837700.0],["2017-04-18",13.2428,13.3594,13.2012,13.2844,5343500.0],["2017-04-19",13.5924,13.6424,13.2844,13.3843,7581600.0],["2017-04-20",13.7422,13.8338,13.684,13.7755,5906300.0],["2017-04-21",13.7922,13.9004,13.7173,13.7339,6085400.0],["2017-04-24",15.124,15.3487,15.0907,15.2904,18240200.0],["2017-04-25",15.4985,15.5401,15.3487,15.3903,7736500.0],["2017-04-26",15.5901,15.7649,15.5568,15.6816,7430200.0],["2017-04-27",15.2488,15.2488,14.9825,15.1073,9203600.0],["2017-04-28",15.124,15.1656,14.9825,15.0407,6605700.0],["2017-05-01",15.1489,15.2821,15.1323,15.1656,4163800.0],["2017-05-02",15.1905,15.2571,15.1073,15.2072,3658200.0],["2017-05-03",15.1905,15.3903,15.1822,15.3737,5842000.0],["2017-05-04",15.5984,15.7066,15.5734,15.6317,4575000.0],["2017-05-05",15.8731,16.1145,15.7732,16.1061,5780100.0],["2017-05-08",15.8398,15.9397,15.8148,15.8731,4358800.0],["2017-05-09",15.9563,15.9979,15.6234,15.69,4946900.0],["2017-05-10",15.7982,15.8897,15.7649,15.8231,3084700.0],["2017-05-11",15.7316,15.7649,15.5318,15.6567,3042700.0],["2017-05-12",15.6567,15.7066,15.5235,15.6234,2472900.0],["2017-05-15",15.9313,16.0895,15.8398,15.8398,5369700.0],["2017-05-16",16.2143,16.2143,15.948,16.0396,6534700.0],["2017-05-17",15.7482,15.8065,15.4236,15.5152,8556200.0],["2017-05-18",15.5818,15.6983,15.4652,15.5485,4817400.0],["2017-05-19",15.9029,16.1723,15.8776,16.0292,5412300.0],["2017-05-22",16.2312,16.2817,16.0123,16.0965,3776100.0],["2017-05-23",16.206,16.2481,16.0797,16.206,3645000.0],["2017-05-24",16.0713,16.0965,15.8355,15.945,5417800.0],["2017-05-25",15.886,16.0207,15.7766,15.8692,4318000.0],["2017-05-26",15.6251,15.6672,15.4735,15.5409,3520000.0],["2017-05-30",15.2378,15.2883,15.1115,15.1284,4690600.0],["2017-05-31",15.1284,15.1957,14.6906,14.7159,8561400.0],["2017-06-01",14.7579,14.8842,14.6653,14.859,5371600.0],["2017-06-02",14.9179,14.9179,14.7411,14.8674,4691300.0],["2017-06-05",14.6822,14.8505,14.6822,14.7327,1833400.0],["2017-06-06",14.5559,14.6653,14.5138,14.5896,3065500.0],["2017-06-07",14.6569,14.7832,14.6317,14.699,3077800.0],["2017-06-08",14.5643,14.859,14.5391,14.7916,4579800.0],["2017-06-09",14.7916,14.9768,14.7579,14.8758,4285200.0],["2017-06-12",14.7159,14.7832,14.5222,14.6148,4204900.0],["2017-06-13",14.6822,14.7579,14.6232,14.7074,3027500.0],["2017-06-14",14.6485,14.6485,14.4212,14.598,4971200.0],["2017-06-15",14.1686,14.2949,14.1265,14.135,6185500.0],["2017-06-16",14.1855,14.1939,14.0255,14.1602,3985200.0],["2017-06-19",14.3959,14.5222,14.3623,14.497,2589200.0],["2017-06-20",14.5054,14.5138,14.1686,14.1855,3314500.0],["2017-06-21",14.236,14.3286,14.1602,14.2276,2323800.0],["2017-06-22",14.0845,14.1518,14.0171,14.0929,2204600.0],["2017-06-23",14.0929,14.2192,13.9918,14.0087,2375000.0],["2017-06-26",14.2107,14.3286,14.1434,14.2107,2991700.0],["2017-06-27",14.6569,14.8506,14.6148,14.7411,5388300.0],["2017-06-28",14.8337,15.1031,14.8337,15.0779,5763000.0],["2017-06-29",15.5156,15.5493,15.061,15.2126,7194400.0],["2017-06-30",15.2631,15.2883,14.8842,14.9768,4101600.0],["2017-07-03",15.2967,15.3978,15.221,15.2799,3012100.0],["2017-07-05",15.7177,15.7261,15.5072,15.684,4733900.0],["2017-07-06",15.9029,16.1049,15.8692,15.9029,5356200.0],["2017-07-07",15.9955,16.0713,15.9113,16.0376,4585700.0],["2017-07-10",15.8776,16.0207,15.8524,15.9702,2483600.0],["2017-07-11",16.0376,16.0713,15.9197,16.0544,2537100.0],["2017-07-12",15.7682,15.8945,15.7345,15.8355,3803200.0],["2017-07-13",15.8524,15.9534,15.8103,15.9366,2500400.0],["2017-07-14",15.7177,15.9366,15.6251,15.8776,2914200.0],["2017-07-17",15.785,15.844,15.7093,15.8187,1910800.0],["2017-07-18",15.524,15.6082,15.482,15.5746,2971800.0],["2017-07-19",15.4735,15.5156,15.3978,15.4735,2544500.0],["2017-07-20",15.5746,15.5998,15.4651,15.5409,2625700.0],["2017-07-21",15.3304,15.3641,15.2378,15.3388,2561600.0],["2017-07-24",15.5493,15.7766,15.5493,15.7177,3435900.0],["2017-07-25",16.1049,16.1807,15.9871,16.0292,4355900.0],["2017-07-26",16.2901,16.2986,15.9955,16.046,5086000.0],["2017-07-27",15.5998,15.6082,15.0947,15.1789,9867700.0],["2017-07-28",15.3304,15.3641,15.2294,15.3136,3561000.0],["2017-07-31",14.9516,15.0863,14.8337,15.0189,5255000.0],["2017-08-01",15.2715,15.3304,15.1705,15.2631,3513200.0],["2017-08-02",15.2294,15.2462,15.0863,15.162,2347800.0],["2017-08-03",15.162,15.3052,15.1115,15.2041,2516300.0],["2017-08-04",15.4567,15.5156,15.3978,15.4314,2405400.0],["2017-08-07",15.4146,15.423,15.3304,15.3473,1454300.0],["2017-08-08",15.1789,15.3473,15.1115,15.1452,3444600.0],["2017-08-09",14.699,14.8085,14.6401,14.8,4723600.0],["2017-08-10",14.4549,14.497,14.1939,14.1939,5684000.0],["2017-08-11",14.2528,14.3623,14.0508,14.3538,8678400.0],["2017-08-14",14.4801,14.6485,14.4633,14.5559,6613600.0],["2017-08-15",14.5643,14.5727,14.3623,14.4212,2967000.0],["2017-08-16",14.5054,14.5222,14.3286,14.3454,2232600.0],["2017-08-17",13.9582,14.076,13.8235,13.8403,7895500.0],["2017-08-18",13.8487,13.9918,13.8151,13.9077,3975700.0],["2017-08-21",13.7561,13.7645,13.5962,13.613,5084800.0],["2017-08-22",13.6298,13.7393,13.613,13.7224,7791500.0],["2017-08-23",13.6719,13.773,13.6046,13.6972,3025500.0],["2017-08-24",13.7561,13.773,13.6551,13.7056,1675400.0],["2017-08-25",13.8319,13.9329,13.7898,13.8235,2001500.0],["2017-08-28",13.8656,13.874,13.773,13.8066,1857000.0],["2017-08-29",13.4783,13.5541,13.4615,13.5036,3624000.0],["2017-08-30",13.5036,13.5709,13.4615,13.4783,2760000.0],["2017-08-31",13.5204,13.5372,13.4025,13.4615,3340900.0],["2017-09-01",13.411,13.5962,13.3857,13.5204,3145500.0],["2017-09-05",13.3689,13.3857,13.1247,13.1837,4843400.0],["2017-09-06",13.4699,13.5541,13.4278,13.4615,4162800.0],["2017-09-07",13.6719,13.6888,13.352,13.4025,4486000.0],["2017-09-08",13.5372,13.5962,13.4699,13.4699,2306000.0],["2017-09-11",13.6804,13.8656,13.6804,13.7561,3611100.0],["2017-09-12",14.2949,14.3959,14.236,14.2949,5564400.0],["2017-09-13",14.2528,14.2697,14.1013,14.1265,1872900.0],["2017-09-14",14.1265,14.1855,13.9834,14.0424,2378100.0],["2017-09-15",13.975,14.0339,13.8992,13.9245,3023300.0],["2017-09-18",13.9498,13.9918,13.9077,13.9498,2287400.0],["2017-09-19",13.874,13.9666,13.8319,13.9413,2750400.0],["2017-09-20",13.7056,13.8403,13.6467,13.7898,4921300.0],["2017-09-21",13.9413,14.0929,13.9245,14.0508,4044000.0],["2017-09-22",13.9329,14.0424,13.8992,14.0003,1929500.0],["2017-09-25",13.7056,13.7814,13.4615,13.5036,8184600.0],["2017-09-26",13.6383,13.6467,13.4783,13.4867,4719500.0],["2017-09-27",13.7814,14.0171,13.7309,13.9498,10239800.0],["2017-09-28",14.3202,14.3623,14.2192,14.2949,4988000.0],["2017-09-29",14.4044,14.5559,14.3959,14.5475,5440200.0],["2017-10-02",14.2865,14.4128,14.236,14.3875,3225500.0],["2017-10-03",14.3959,14.4212,14.3202,14.3707,2240200.0],["2017-10-04",14.1686,14.2697,14.1181,14.135,3076100.0],["2017-10-05",14.2276,14.5138,14.2107,14.497,3658300.0],["2017-10-06",14.4633,14.5391,14.4044,14.4885,3486000.0],["2017-10-09",14.337,14.3454,14.1518,14.2023,3762700.0],["2017-10-10",14.236,14.3286,14.1518,14.3033,2545200.0],["2017-10-11",14.2444,14.2949,14.1686,14.2444,2366000.0],["2017-10-12",14.1602,14.1602,14.0339,14.0592,2793300.0],["2017-10-13",14.0003,14.0845,13.9329,13.9582,4184500.0],["2017-10-16",14.0676,14.1097,13.9918,14.076,3210400.0],["2017-10-17",14.076,14.1602,14.0508,14.0676,3343000.0],["2017-10-18",14.1771,14.2781,14.1771,14.2191,2527400.0],["2017-10-19",14.1518,14.2107,14.0929,14.2023,2711400.0],["2017-10-20",14.2949,14.3454,14.2107,14.2949,2948400.0],["2017-10-23",14.0845,14.1013,13.9666,14.0003,3578500.0],["2017-10-24",14.4465,14.5306,14.4212,14.4633,6602100.0],["2017-10-25",14.5896,14.6064,14.3286,14.4128,5517000.0],["2017-10-26",14.1434,14.2276,14.0592,14.076,6517700.0],["2017-10-27",13.8571,13.9077,13.7224,13.7393,5699400.0],["2017-10-30",13.7645,13.8151,13.6383,13.6888,4409700.0],["2017-10-31",13.7477,13.7898,13.6551,13.6972,2182000.0],["2017-11-01",13.7056,13.9582,13.6888,13.9413,5113100.0],["2017-11-02",14.1518,14.3875,14.1013,14.3623,7033700.0],["2017-11-03",14.2697,14.2781,14.1097,14.1602,2506800.0],["2017-11-06",14.0003,14.1939,13.975,14.1686,3684400.0],["2017-11-07",14.2781,14.3454,14.0339,14.0424,3516200.0],["2017-11-08",14.2528,14.4044,14.1771,14.3454,6894200.0],["2017-11-09",14.5475,14.7074,14.5222,14.6569,6494900.0],["2017-11-10",15.0442,15.2041,15.0273,15.1031,5854200.0],["2017-11-13",15.0442,15.1368,14.9853,15.0947,4344300.0],["2017-11-14",15.2378,15.3473,15.2126,15.3136,5284900.0],["2017-11-15",15.3978,15.7177,15.2967,15.5577,7096500.0],["2017-11-16",15.9197,16.0881,15.8692,16.0292,6044900.0],["2017-11-17",16.0123,16.1639,15.9871,16.1049,3859200.0],["2017-11-20",16.1891,16.1891,16.0797,16.1386,3458800.0],["2017-11-21",16.1302,16.1723,15.9702,16.0039,3398300.0],["2017-11-22",16.046,16.0881,15.8524,15.9197,2619500.0],["2017-11-24",16.0713,16.1639,16.0713,16.1554,1581600.0],["2017-11-27",15.8692,16.0207,15.7598,15.7766,3510100.0],["2017-11-28",15.5661,15.9281,15.524,15.8945,4284900.0],["2017-11-29",15.9534,16.0628,15.8776,15.9955,4208500.0],["2017-11-30",16.0713,16.0797,15.8355,15.8776,3463100.0],["2017-12-01",15.9197,16.046,15.7682,15.9787,3862600.0],["2017-12-04",16.1049,16.147,15.9955,16.0965,2915100.0],["2017-12-05",15.8692,15.9366,15.7682,15.7934,3220100.0],["2017-12-06",15.5998,15.7093,15.5493,15.5746,2881600.0],["2017-12-07",15.7008,15.9029,15.6756,15.8692,2271600.0],["2017-12-08",16.3238,16.3491,16.2144,16.3154,6232300.0],["2017-12-11",16.2733,16.2901,16.1975,16.2481,2150600.0],["2017-12-12",16.206,16.3659,16.1807,16.3154,2679700.0],["2017-12-13",16.3996,16.3996,16.2649,16.2733,2734300.0],["2017-12-14",16.3743,16.4164,16.1639,16.1891,2568100.0],["2017-12-15",16.4164,16.4501,16.3154,16.3575,3309500.0],["2017-12-18",16.7195,17.031,16.7027,16.9215,5953000.0],["2017-12-19",16.9131,16.9131,16.7027,16.7111,3695100.0],["2017-12-20",16.8289,16.8289,16.568,16.5932,2264000.0],["2017-12-21",16.4501,16.6353,16.4333,16.5848,4692700.0],["2017-12-22",16.3743,16.3828,16.2228,16.3154,2434100.0],["2017-12-26",16.307,16.3322,16.147,16.1891,1618600.0],["2017-12-27",16.2144,16.2144,16.0207,16.046,2429000.0],["2017-12-28",16.1134,16.1386,16.0039,16.0797,1704900.0],["2017-12-29",16.0544,16.0797,15.9871,16.0208,1548700.0],["2018-01-02",16.2228,16.2733,16.1302,16.2733,2307400.0],["2018-01-03",16.0713,16.1723,15.9955,16.1302,4235000.0],["2018-01-04",16.5175,16.6606,16.5175,16.6437,4409500.0],["2018-01-05",16.2817,16.3322,15.5746,15.6166,16517400.0],["2018-01-08",15.4314,15.5072,15.3809,15.4062,5030700.0],["2018-01-09",15.1452,15.2883,15.1284,15.2631,4691700.0],["2018-01-10",15.5746,15.7008,15.5156,15.5746,4391000.0],["2018-01-11",15.5998,15.7008,15.524,15.6251,3280200.0],["2018-01-12",15.5998,15.7429,15.5577,15.7429,4427200.0],["2018-01-16",15.785,15.785,15.5156,15.583,3107400.0],["2018-01-17",15.5914,15.6672,15.4062,15.5914,2585000.0],["2018-01-18",15.7093,15.7177,15.5914,15.5998,1964600.0],["2018-01-19",15.7008,15.8271,15.6419,15.8103,2981300.0],["2018-01-22",16.2396,16.3322,16.1723,16.3238,7125100.0],["2018-01-23",16.3828,16.4333,16.2986,16.3912,2753000.0],["2018-01-24",16.7784,16.8205,16.4754,16.6185,4057200.0],["2018-01-25",16.7616,16.7784,16.4754,16.5343,3504400.0],["2018-01-26",16.4585,16.4838,16.3743,16.4248,2386200.0],["2018-01-29",16.2312,16.2396,16.046,16.0797,3576000.0],["2018-01-30",15.7429,15.7598,15.423,15.4735,5353600.0],["2018-01-31",15.5325,15.5746,15.4146,15.4399,2887000.0],["2018-02-01",15.4483,15.7008,15.423,15.7008,3088500.0],["2018-02-02",14.8926,14.9347,14.337,14.3875,15244400.0],["2018-02-05",14.3286,14.4296,13.7224,13.7982,10187600.0],["2018-02-06",13.6804,14.0003,13.6214,13.9077,12390000.0],["2018-02-07",13.2426,13.6551,13.1921,13.5457,9774700.0],["2018-02-08",13.773,13.7814,13.0321,13.0405,9365900.0],["2018-02-09",13.0069,13.1668,12.6785,13.1163,8654200.0],["2018-02-12",13.5625,13.6383,13.2847,13.4783,6412900.0],["2018-02-13",13.4362,13.4867,13.3184,13.3857,3246300.0],["2018-02-14",13.2342,13.714,13.1921,13.6888,4770200.0],["2018-02-15",13.6804,13.6888,13.4446,13.5625,3499900.0],["2018-02-16",13.3689,13.5962,13.3604,13.5372,3255700.0],["2018-02-20",13.7309,13.9329,13.714,13.8571,3810400.0],["2018-02-21",14.076,14.1686,13.9413,13.9498,4420500.0],["2018-02-22",13.8487,14.0003,13.7898,13.8319,4052900.0],["2018-02-23",13.8403,13.8487,13.7477,13.8319,3095100.0],["2018-02-26",13.8403,13.8992,13.7477,13.874,2322900.0],["2018-02-27",13.8235,13.9077,13.7814,13.8066,3047300.0],["2018-02-28",13.7982,13.8066,13.411,13.4194,4372900.0],["2018-03-01",13.352,13.411,13.0995,13.2173,4869600.0],["2018-03-02",13.0321,13.352,12.9648,13.2931,7563200.0],["2018-03-05",13.0995,13.453,13.091,13.3773,3886900.0],["2018-03-06",13.4951,13.5541,13.4025,13.5204,2405900.0],["2018-03-07",13.5372,13.7645,13.5288,13.7477,3755100.0],["2018-03-08",13.6551,13.7309,13.512,13.6214,4012700.0],["2018-03-09",13.5288,13.5877,13.4867,13.5709,3114100.0],["2018-03-12",13.5625,13.6046,13.4867,13.5625,2833500.0],["2018-03-13",13.5204,13.5625,13.2847,13.2931,4476400.0],["2018-03-14",13.4025,13.4025,13.1247,13.2173,4117000.0],["2018-03-15",13.2257,13.3184,13.1668,13.2173,2187900.0],["2018-03-16",13.2173,13.3604,13.2089,13.3184,3689000.0],["2018-03-19",13.2594,13.2847,12.9732,13.0826,4187700.0],["2018-03-20",13.0995,13.1668,13.0321,13.0658,2196600.0],["2018-03-21",12.4176,12.6028,12.266,12.4512,12846100.0],["2018-03-22",11.9882,12.0976,11.9293,11.9461,11721300.0],["2018-03-23",11.7777,11.8872,11.5588,11.5757,9433800.0],["2018-03-26",11.7777,11.8619,11.6009,11.8451,6873100.0],["2018-03-27",11.8282,11.8703,11.5252,11.5925,6663500.0],["2018-03-28",11.6767,11.7272,11.5083,11.5841,5219900.0],["2018-03-29",11.7609,11.8114,11.6767,11.7693,3322900.0],["2018-04-02",11.702,11.7862,11.3821,11.5168,3621700.0],["2018-04-03",11.4915,11.5925,11.3821,11.5504,2799300.0],["2018-04-04",11.3905,11.702,11.3905,11.6851,3796600.0],["2018-04-05",11.8367,12.0724,11.8198,12.0556,4654800.0],["2018-04-06",11.803,11.8451,11.6346,11.6767,4374000.0],["2018-04-09",11.9629,11.9798,11.7862,11.7946,4976800.0],["2018-04-10",11.8703,11.904,11.8114,11.8535,3267900.0],["2018-04-11",12.0387,12.0892,11.9377,11.9461,3200600.0],["2018-04-12",12.0555,12.165,12.0303,12.1313,2760100.0],["2018-04-13",12.3586,12.367,12.064,12.1061,2673100.0],["2018-04-16",12.0976,12.1397,12.0471,12.064,2210400.0],["2018-04-17",12.0976,12.1818,12.0808,12.1061,2934000.0],["2018-04-18",12.2155,12.2492,12.1482,12.1566,2328300.0],["2018-04-19",12.1313,12.2323,12.0808,12.1734,3643600.0],["2018-04-20",11.9461,12.0303,11.8619,12.005,3020000.0],["2018-04-23",12.064,12.0808,11.9714,11.9966,2482500.0],["2018-04-24",12.367,12.5607,12.3418,12.4428,6236300.0],["2018-04-25",12.2829,12.3502,12.1566,12.2913,3657500.0],["2018-04-26",12.0555,12.1229,11.9461,12.0724,3544600.0],["2018-04-27",11.643,11.7104,11.4915,11.6935,6033600.0],["2018-04-30",11.5168,11.5841,11.4999,11.4999,2706500.0],["2018-05-01",11.5336,11.5336,11.3821,11.441,2588500.0],["2018-05-02",11.5588,11.5841,11.4494,11.4747,2712800.0],["2018-05-03",11.4999,11.5168,11.3652,11.4747,1968900.0],["2018-05-04",11.3905,11.6346,11.3736,11.6009,1787200.0],["2018-05-07",11.4662,11.6094,11.4662,11.6009,2265600.0],["2018-05-08",11.3821,11.4747,11.3821,11.441,3488900.0],["2018-05-09",11.5252,11.6262,11.5083,11.6009,3072800.0],["2018-05-10",11.5504,11.7188,11.5168,11.6851,2297400.0],["2018-05-11",11.7441,11.7693,11.6683,11.6683,1324900.0],["2018-05-14",11.5757,11.6009,11.4831,11.4915,3035500.0],["2018-05-15",11.2053,11.3063,11.1463,11.1884,5819900.0],["2018-05-16",10.9022,11.0032,10.8601,10.9443,7021200.0],["2018-05-17",10.9527,11.0032,10.9106,10.9359,2618900.0],["2018-05-18",10.7338,10.7759,10.658,10.7001,4731100.0],["2018-05-21",10.7759,10.7759,10.6749,10.7001,2852500.0],["2018-05-22",10.8601,10.9443,10.8348,10.919,4484400.0],["2018-05-23",10.7422,10.8601,10.6749,10.8433,5851100.0],["2018-05-24",10.3129,10.3971,10.094,10.3129,11040700.0],["2018-05-25",10.261,10.329,10.1674,10.2525,6440500.0],["2018-05-29",9.8015,9.8356,9.5123,9.6144,15515600.0],["2018-05-30",9.793,9.8866,9.6824,9.8441,10298200.0],["2018-05-31",9.2995,9.4952,8.9932,9.4272,31986000.0],["2018-06-01",9.4527,9.4782,9.3081,9.3931,10876900.0],["2018-06-04",9.5463,9.5718,9.4697,9.5378,5858000.0],["2018-06-05",9.4612,9.4782,9.3166,9.3846,5919000.0],["2018-06-06",9.4272,9.6569,9.4272,9.6569,7633400.0],["2018-06-07",9.7079,9.9207,9.5718,9.793,11834200.0],["2018-06-08",9.5463,9.6399,9.4527,9.5718,6519300.0],["2018-06-11",9.6739,9.7675,9.6399,9.725,3980900.0],["2018-06-12",9.7675,9.8015,9.6484,9.7079,3140100.0],["2018-06-13",9.6654,9.7505,9.6144,9.6739,3601500.0],["2018-06-14",9.5888,9.6484,9.5208,9.5463,4671300.0],["2018-06-15",9.3251,9.4867,9.3081,9.4442,4681900.0],["2018-06-18",9.3251,9.4357,9.291,9.4272,4495100.0],["2018-06-19",9.274,9.5208,9.1974,9.5037,6547600.0],["2018-06-20",9.4612,9.5037,9.4272,9.4272,2359300.0],["2018-06-21",9.3506,9.3591,9.206,9.2655,5438400.0],["2018-06-22",9.3931,9.4272,9.3506,9.3676,3457500.0],["2018-06-25",9.2655,9.291,9.1974,9.2655,3652300.0],["2018-06-26",9.2315,9.24,9.0953,9.1719,4243500.0],["2018-06-27",8.9167,9.0273,8.8146,8.8316,9562200.0],["2018-06-28",8.8997,8.9592,8.8316,8.9082,5782800.0],["2018-06-29",9.0613,9.1974,9.0358,9.0358,5750200.0],["2018-07-02",8.9932,9.0953,8.9592,9.0528,5513000.0],["2018-07-03",9.1804,9.1974,9.1039,9.1039,2371800.0],["2018-07-05",9.4952,9.5208,9.4357,9.4697,5834300.0],["2018-07-06",9.7165,9.8271,9.7165,9.7505,6942600.0],["2018-07-09",9.7505,9.8271,9.7335,9.8186,4405300.0],["2018-07-10",9.7079,9.742,9.6569,9.725,4638200.0],["2018-07-11",9.5888,9.6314,9.4612,9.4867,5422800.0],["2018-07-12",9.4612,9.5463,9.4272,9.5293,4057700.0],["2018-07-13",9.5548,9.5888,9.4442,9.5633,2725500.0],["2018-07-16",10.1674,10.3801,10.1504,10.329,17667700.0],["2018-07-17",10.0738,10.1419,10.0398,10.0993,6890000.0],["2018-07-18",10.1929,10.312,10.1674,10.278,5493900.0],["2018-07-19",10.227,10.261,10.1334,10.227,5354800.0],["2018-07-20",10.1078,10.278,10.0908,10.2355,4881800.0],["2018-07-23",10.295,10.3716,10.2865,10.3631,6767300.0],["2018-07-24",10.3801,10.5077,10.3801,10.4482,7631300.0],["2018-07-25",10.278,10.3631,10.1674,10.3631,7161800.0],["2018-07-26",10.4652,10.4907,10.3716,10.3801,4124000.0],["2018-07-27",10.5077,10.5843,10.4652,10.5673,6186500.0],["2018-07-30",10.814,10.9757,10.797,10.8821,8793300.0],["2018-07-31",11.2054,11.2054,11.1118,11.1118,6397500.0],["2018-08-01",11.0182,11.0948,10.9502,11.0182,4698500.0],["2018-08-02",10.6098,10.6694,10.5162,10.6694,6120200.0],["2018-08-03",10.6098,10.6694,10.5332,10.6353,2517200.0],["2018-08-06",10.5673,10.6779,10.4992,10.6524,3699400.0],["2018-08-07",10.797,10.8225,10.7204,10.7374,2495300.0],["2018-08-08",10.6864,10.7204,10.6183,10.6524,2837800.0],["2018-08-09",10.5928,10.6268,10.5247,10.5503,3288700.0],["2018-08-10",9.8611,10.0653,9.8526,10.0568,11367000.0],["2018-08-13",9.776,9.8271,9.7335,9.742,10259900.0],["2018-08-14",9.7505,9.793,9.6739,9.776,4532500.0],["2018-08-15",9.4527,9.5378,9.4016,9.5208,6391700.0],["2018-08-16",9.5633,9.6144,9.5293,9.5378,4143100.0],["2018-08-17",9.4357,9.5463,9.4102,9.5293,3637100.0],["2018-08-20",9.4782,9.5548,9.4612,9.5463,3377400.0],["2018-08-21",9.759,9.8611,9.7165,9.8186,4689800.0],["2018-08-22",9.8781,9.9036,9.8186,9.8781,3145400.0],["2018-08-23",9.6569,9.7079,9.6144,9.6144,3277300.0],["2018-08-24",9.7079,9.725,9.6399,9.6909,2881500.0],["2018-08-27",9.776,10.0142,9.776,9.9802,4817100.0],["2018-08-28",9.8951,9.9121,9.8271,9.8271,3292900.0],["2018-08-29",9.8526,9.9462,9.8186,9.9207,2215300.0],["2018-08-30",9.7335,9.776,9.6484,9.7165,3809800.0],["2018-08-31",9.6229,9.6569,9.5208,9.5803,3254200.0],["2018-09-04",9.5803,9.7505,9.5208,9.7165,3729900.0],["2018-09-05",9.8696,9.8951,9.742,9.759,2962900.0],["2018-09-06",9.7079,9.759,9.6229,9.6824,3689900.0],["2018-09-07",9.4527,9.5293,9.4016,9.4697,3632500.0],["2018-09-10",9.5293,9.5463,9.4357,9.4527,2486300.0],["2018-09-11",9.3506,9.5633,9.3336,9.5633,8143000.0],["2018-09-12",9.3761,9.6484,9.3506,9.5633,10676300.0],["2018-09-13",9.725,9.81,9.6229,9.6654,3963400.0],["2018-09-14",9.6144,9.7165,9.6058,9.6994,2203700.0],["2018-09-17",9.7505,9.8356,9.7505,9.793,2540700.0],["2018-09-18",9.793,9.8951,9.793,9.8526,1990400.0],["2018-09-19",9.9377,10.2184,9.9292,10.1674,4896700.0],["2018-09-20",10.3971,10.5077,10.3461,10.4226,5555600.0],["2018-09-21",10.4056,10.5503,10.3376,10.4992,7139500.0],["2018-09-24",10.6353,10.6524,10.4056,10.4141,3688200.0],["2018-09-25",10.4992,10.5162,10.3205,10.3376,2886800.0],["2018-09-26",10.2355,10.261,10.1249,10.1249,3046200.0],["2018-09-27",10.0908,10.1844,10.0313,10.0483,3011900.0],["2018-09-28",9.6654,9.776,9.6399,9.6654,4750700.0],["2018-10-01",9.6144,9.6569,9.5208,9.5718,5698100.0],["2018-10-02",9.4867,9.4952,9.3761,9.4697,3377500.0],["2018-10-03",9.5463,9.6569,9.5208,9.6314,3722600.0],["2018-10-04",9.6484,9.6994,9.4357,9.5293,5948900.0],["2018-10-05",9.5803,9.5803,9.4272,9.4612,3559500.0],["2018-10-08",9.3166,9.4272,9.291,9.4016,3375200.0],["2018-10-09",9.3081,9.4357,9.2485,9.3846,2949400.0],["2018-10-10",9.5037,9.5208,9.2825,9.291,3928200.0],["2018-10-11",9.3761,9.4016,9.1889,9.2145,7650200.0],["2018-10-12",9.3591,9.3761,9.1209,9.223,4014700.0],["2018-10-15",9.3506,9.4697,9.3251,9.3846,4591600.0],["2018-10-16",9.4782,9.5293,9.4272,9.4952,3349300.0],["2018-10-17",9.6058,9.725,9.5378,9.5803,4259200.0],["2018-10-18",9.5548,9.5973,9.2825,9.3336,6984100.0],["2018-10-19",9.24,9.4357,9.1974,9.291,6011400.0],["2018-10-22",9.24,9.257,9.1039,9.1209,4188100.0],["2018-10-23",9.0528,9.1804,9.0018,9.1039,5965400.0],["2018-10-24",8.7805,8.7976,8.5083,8.5083,11900200.0],["2018-10-25",8.5593,8.5678,8.4657,8.5083,8577400.0],["2018-10-26",8.27,8.3211,8.1679,8.2275,6821700.0],["2018-10-29",8.3721,8.3892,8.1679,8.202,5843800.0],["2018-10-30",8.3296,8.3721,8.2105,8.2871,4905700.0],["2018-10-31",8.3126,8.3977,8.2871,8.3126,4577200.0],["2018-11-01",8.6444,8.7635,8.5934,8.721,7276900.0],["2018-11-02",8.9507,9.0018,8.8486,8.9507,7081300.0],["2018-11-05",8.9337,8.9762,8.8656,8.8997,2808900.0],["2018-11-06",8.8146,8.8912,8.772,8.8826,2828200.0],["2018-11-07",9.0188,9.0528,8.9082,9.0273,3320600.0],["2018-11-08",8.9847,9.0358,8.7635,8.7976,3444600.0],["2018-11-09",8.721,8.738,8.5593,8.6104,3218800.0],["2018-11-12",8.4657,8.4742,8.27,8.2786,6436900.0],["2018-11-13",8.3381,8.4828,8.3381,8.3892,4386800.0],["2018-11-14",8.5253,8.5338,8.2786,8.3977,3322600.0],["2018-11-15",8.27,8.4317,8.219,8.4232,3794000.0],["2018-11-16",8.3126,8.4147,8.27,8.3466,3238600.0],["2018-11-19",8.3211,8.4232,8.27,8.3211,3843200.0],["2018-11-20",8.0148,8.0403,7.8276,7.8531,9329700.0],["2018-11-21",8.0063,8.0999,7.9637,8.0318,3658600.0],["2018-11-23",7.8957,7.9467,7.8616,7.8702,2568400.0],["2018-11-26",8.1424,8.2956,8.1339,8.2786,8449200.0],["2018-11-27",8.2956,8.3892,8.2615,8.3721,4420500.0],["2018-11-28",8.3211,8.4147,8.1935,8.4147,4237600.0],["2018-11-29",8.1424,8.1679,7.9637,8.0148,11468000.0],["2018-11-30",7.7936,7.8191,7.7425,7.7936,6697900.0],["2018-12-03",8.0573,8.0829,7.9808,7.9893,5628000.0],["2018-12-04",7.9042,7.9212,7.6745,7.7085,6670000.0],["2018-12-06",7.5468,7.5979,7.4277,7.5724,11253900.0],["2018-12-07",7.5894,7.6404,7.4022,7.4277,5797600.0],["2018-12-10",7.3937,7.4277,7.0023,7.1299,10546300.0],["2018-12-11",7.2831,7.3001,7.0704,7.0874,6399200.0],["2018-12-12",7.2746,7.8021,7.2065,7.683,19017800.0],["2018-12-13",7.5213,7.6149,7.4958,7.5468,6442900.0],["2018-12-14",7.4703,7.5809,7.4447,7.4873,4706100.0],["2018-12-17",7.4277,7.4533,7.2916,7.3171,6019600.0],["2018-12-18",7.4618,7.5128,7.3341,7.3937,4683300.0],["2018-12-19",7.4362,7.4618,7.0959,7.1214,7190500.0],["2018-12-20",6.8832,6.9342,6.7811,6.8577,11052400.0],["2018-12-21",6.7896,6.8832,6.6705,6.696,8671200.0],["2018-12-24",6.696,6.7556,6.6024,6.73,6395500.0],["2018-12-26",6.73,6.9513,6.5684,6.9428,6902300.0],["2018-12-27",6.5939,6.662,6.4833,6.645,13975800.0],["2018-12-28",6.7896,6.9428,6.7471,6.8492,6150600.0],["2018-12-31",6.9853,7.0534,6.8236,6.9342,5801700.0],["2019-01-02",6.696,6.9768,6.6875,6.9768,7039100.0],["2019-01-03",6.9428,6.9598,6.8492,6.8832,5471200.0],["2019-01-04",7.0874,7.2661,7.0534,7.2491,4845100.0],["2019-01-07",7.3001,7.4447,7.2491,7.4022,5661700.0],["2019-01-08",7.5639,7.5724,7.3852,7.4362,4386300.0],["2019-01-09",7.3256,7.3767,7.215,7.2831,3805700.0],["2019-01-10",7.2405,7.3512,7.215,7.3256,2943300.0],["2019-01-11",7.2576,7.3341,7.215,7.2831,3844600.0],["2019-01-14",7.181,7.3426,7.181,7.3001,2845900.0],["2019-01-15",7.2491,7.3426,7.2065,7.3426,5264200.0],["2019-01-16",7.5724,7.9382,7.5554,7.9042,14131500.0],["2019-01-17",7.6234,7.6404,7.5213,7.5894,7338500.0],["2019-01-18",7.7255,7.7766,7.6574,7.7766,6793300.0],["2019-01-22",7.5383,7.6319,7.5213,7.5298,3407100.0],["2019-01-23",7.7085,7.751,7.6404,7.7,3862700.0],["2019-01-24",7.5553,7.5809,7.4703,7.5383,3007200.0],["2019-01-25",7.7595,7.9467,7.7595,7.8616,4561800.0],["2019-01-28",7.8531,7.8957,7.8106,7.8872,3612900.0],["2019-01-29",7.8872,7.9637,7.8446,7.8531,3155000.0],["2019-01-30",7.8446,7.9467,7.8021,7.9042,2826000.0],["2019-01-31",7.5213,7.5724,7.4703,7.5554,9427600.0],["2019-02-01",7.3001,7.5979,7.2916,7.5298,12558900.0],["2019-02-04",7.4022,7.4873,7.3426,7.4873,4122000.0],["2019-02-05",7.5383,7.5894,7.5128,7.5724,3872100.0],["2019-02-06",7.5468,7.6489,7.5468,7.6149,2495600.0],["2019-02-07",7.3937,7.4022,7.0874,7.1129,8587400.0],["2019-02-08",6.9768,6.9938,6.8407,6.9683,7256000.0],["2019-02-11",7.0619,7.1044,7.0363,7.0789,4371200.0],["2019-02-12",7.198,7.2746,7.198,7.2661,3353700.0],["2019-02-13",7.3001,7.3426,7.2491,7.2661,3023600.0],["2019-02-14",7.0959,7.1555,7.0449,7.0959,3756300.0],["2019-02-15",7.3256,7.4873,7.3086,7.4873,5861400.0],["2019-02-19",7.2405,7.3341,7.215,7.3256,4876800.0],["2019-02-20",7.3512,7.4533,7.3426,7.4362,3601500.0],["2019-02-21",7.4022,7.4277,7.3512,7.3682,2760700.0],["2019-02-22",7.4362,7.4362,7.3256,7.3597,2297200.0],["2019-02-25",7.4958,7.5554,7.4533,7.4618,4324900.0],["2019-02-26",7.5383,7.6064,7.5298,7.5894,3523400.0],["2019-02-27",7.683,7.7851,7.6574,7.751,5233600.0],["2019-02-28",7.8957,7.9637,7.8531,7.8616,5318900.0],["2019-03-01",7.9893,8.0573,7.8872,7.9042,3363800.0],["2019-03-04",7.9297,7.9382,7.717,7.8276,5243000.0],["2019-03-05",7.7766,7.8021,7.666,7.7936,2621700.0],["2019-03-06",7.8616,7.8872,7.7851,7.8021,3166700.0],["2019-03-07",7.5298,7.5554,7.3426,7.3682,7621800.0],["2019-03-08",7.2831,7.3682,7.2831,7.3512,3061200.0],["2019-03-11",7.6575,7.7851,7.6489,7.7595,8807700.0],["2019-03-12",7.5894,7.6319,7.4873,7.5383,5442700.0],["2019-03-13",7.6234,7.7085,7.5979,7.7085,3636800.0],["2019-03-14",7.6234,7.6489,7.5468,7.5809,3831300.0],["2019-03-15",7.5383,7.5724,7.4873,7.5554,3588200.0],["2019-03-18",7.8446,7.9212,7.8191,7.8787,8077900.0],["2019-03-19",7.751,7.7681,7.666,7.7,5657000.0],["2019-03-20",7.5383,7.5979,7.4533,7.4703,7849100.0],["2019-03-21",7.232,7.2491,7.164,7.1725,7016600.0],["2019-03-22",7.0789,7.1044,6.9598,6.9853,6528500.0],["2019-03-25",6.9428,6.9938,6.8917,6.9513,8126900.0],["2019-03-26",6.9342,7.0789,6.9342,7.0449,6966200.0],["2019-03-27",7.2916,7.3512,7.147,7.198,6264700.0],["2019-03-28",6.9513,6.9853,6.9002,6.9683,11898300.0],["2019-03-29",6.9853,6.9938,6.8747,6.9087,6342200.0],["2019-04-01",7.0874,7.2746,7.0874,7.2746,7807100.0],["2019-04-02",7.2661,7.3001,7.2065,7.232,4754200.0],["2019-04-03",7.3171,7.3597,7.2661,7.3086,5370600.0],["2019-04-04",7.2065,7.2831,7.1555,7.232,5605800.0],["2019-04-05",7.198,7.232,7.1044,7.1044,3678200.0],["2019-04-08",7.0619,7.0959,7.0023,7.0789,4820800.0],["2019-04-09",7.0534,7.0534,6.9853,7.0108,3607400.0],["2019-04-10",7.0023,7.0193,6.9087,6.9853,5166500.0],["2019-04-11",7.1044,7.232,7.0704,7.1384,5381400.0],["2019-04-12",7.3767,7.4447,7.3001,7.3256,5602300.0],["2019-04-15",7.4447,7.4618,7.3171,7.3512,4915700.0],["2019-04-16",7.4618,7.5554,7.4277,7.5468,5743200.0],["2019-04-17",7.6149,7.6404,7.5213,7.5979,6183300.0],["2019-04-18",7.5128,7.5383,7.4447,7.4703,3712500.0],["2019-04-22",7.4022,7.4703,7.3852,7.4447,2035200.0],["2019-04-23",7.3341,7.3767,7.232,7.2661,9599100.0],["2019-04-24",7.2491,7.2916,7.164,7.232,5034400.0],["2019-04-25",7.1299,7.1725,6.9853,7.1044,7283800.0],["2019-04-26",6.9257,6.9938,6.8747,6.9683,4818000.0],["2019-04-29",6.9683,7.0789,6.9257,7.0789,4494400.0],["2019-04-30",7.0874,7.1044,7.0108,7.0449,2539600.0],["2019-05-01",7.0534,7.1214,6.9342,6.9342,3354900.0],["2019-05-02",7.0449,7.0619,6.9768,6.9938,2711600.0],["2019-05-03",6.9853,7.0108,6.9087,6.9938,2487200.0],["2019-05-06",6.8151,6.9257,6.7726,6.9002,4349600.0],["2019-05-07",6.7556,6.7641,6.645,6.6535,7877400.0],["2019-05-08",6.6705,6.7641,6.662,6.696,3412500.0],["2019-05-09",6.5344,6.6365,6.4918,6.6194,4581200.0],["2019-05-10",6.6194,6.73,6.5939,6.696,3726600.0],["2019-05-13",6.5173,6.5514,6.4663,6.5003,6126200.0],["2019-05-14",6.5088,6.5854,6.4748,6.5344,3611000.0],["2019-05-15",6.4152,6.5514,6.3897,6.5258,4830000.0],["2019-05-16",6.5258,6.5769,6.5088,6.5173,5072800.0],["2019-05-17",6.4237,6.5344,6.4152,6.4493,2929500.0],["2019-05-20",6.3217,6.3642,6.2876,6.3217,5135200.0],["2019-05-21",6.3472,6.4152,6.3046,6.3982,3427200.0],["2019-05-22",6.2876,6.3131,6.2451,6.2451,4292700.0],["2019-05-23",6.1004,6.177,6.0664,6.1515,6561100.0],["2019-05-24",6.1974,6.2233,6.1714,6.2147,3116500.0],["2019-05-28",6.1454,6.1714,6.0589,6.0762,5371900.0],["2019-05-29",5.955,5.9896,5.9031,5.9896,5100000.0],["2019-05-30",5.9204,6.0156,5.9204,5.981,6444400.0],["2019-05-31",5.8684,5.9204,5.8252,5.8598,5815700.0],["2019-06-03",5.7732,5.8425,5.7473,5.8252,5905000.0],["2019-06-04",5.981,6.1281,5.9463,6.1195,7800700.0],["2019-06-05",6.0242,6.0242,5.9377,5.9896,4270100.0],["2019-06-06",5.8511,5.8684,5.7213,5.8425,6551900.0],["2019-06-07",5.8598,5.8944,5.8425,5.8511,2999000.0],["2019-06-10",5.8858,5.9983,5.8858,5.9637,3794500.0],["2019-06-11",6.0242,6.0848,5.9896,6.0416,9798900.0],["2019-06-12",5.9637,6.0156,5.9463,5.955,4000000.0],["2019-06-13",5.9723,5.9983,5.929,5.9463,2624600.0],["2019-06-14",5.8858,5.9031,5.8338,5.8771,2474300.0],["2019-06-17",5.955,5.981,5.8858,5.9031,4518800.0],["2019-06-18",5.9983,6.1627,5.9896,6.1281,7085300.0],["2019-06-19",6.2579,6.3185,6.206,6.206,5500900.0],["2019-06-20",6.232,6.232,6.1368,6.206,5568700.0],["2019-06-21",6.2147,6.2579,6.1887,6.2147,3267900.0],["2019-06-24",6.232,6.2493,6.1454,6.1454,3541100.0],["2019-06-25",6.1454,6.1974,6.1108,6.1627,4534700.0],["2019-06-26",6.3445,6.4051,6.3099,6.3791,4736100.0],["2019-06-27",6.5176,6.5609,6.457,6.5263,7590400.0],["2019-06-28",6.6734,6.7253,6.5609,6.6042,7631800.0],["2019-07-01",6.7686,6.7773,6.5609,6.6128,5429700.0],["2019-07-02",6.5955,6.6215,6.5695,6.5695,2643900.0],["2019-07-03",6.708,6.7773,6.6907,6.76,3955900.0],["2019-07-05",7.0889,7.1668,6.9331,6.9504,9271300.0],["2019-07-08",6.5869,6.6648,6.457,6.5263,19869000.0],["2019-07-09",6.3532,6.3878,6.3012,6.3012,10129500.0],["2019-07-10",6.457,6.5263,6.3532,6.4051,7037100.0],["2019-07-11",6.3964,6.4916,6.3445,6.4743,4952300.0],["2019-07-12",6.5695,6.6474,6.5349,6.6388,6487400.0],["2019-07-15",6.6994,6.7427,6.6648,6.7253,5487500.0],["2019-07-16",6.8811,7.011,6.8725,6.8985,9816500.0],["2019-07-17",6.9504,6.959,6.8119,6.8206,5059100.0],["2019-07-18",6.8465,6.8725,6.7859,6.8638,3811000.0],["2019-07-19",6.6648,6.734,6.6388,6.6821,5424900.0],["2019-07-22",6.76,6.7773,6.6907,6.7513,2857100.0],["2019-07-23",6.8465,6.9071,6.8379,6.8811,5412000.0],["2019-07-24",6.7167,6.8638,6.6821,6.8552,8203300.0],["2019-07-25",6.8811,6.9244,6.734,6.8379,7565000.0],["2019-07-26",6.8638,6.8811,6.8206,6.8638,4561500.0],["2019-07-29",6.8638,6.8638,6.7773,6.7773,3211300.0],["2019-07-30",6.6474,6.7167,6.5955,6.708,5937700.0],["2019-07-31",6.8292,6.8552,6.7167,6.76,5692800.0],["2019-08-01",6.7253,6.7946,6.5176,6.5869,8559400.0],["2019-08-02",6.7253,6.8292,6.6734,6.8292,5538200.0],["2019-08-05",6.6994,6.708,6.5869,6.6215,5814100.0],["2019-08-06",6.6128,6.6474,6.509,6.6042,5752700.0],["2019-08-07",6.4051,6.4743,6.3445,6.4657,7232500.0],["2019-08-08",6.5176,6.708,6.509,6.6301,6809800.0],["2019-08-09",6.5522,6.5609,6.4657,6.5176,4678200.0],["2019-08-12",6.206,6.2233,5.955,6.0156,15671600.0],["2019-08-13",6.0329,6.2493,6.0069,6.2406,11055900.0],["2019-08-14",5.929,5.955,5.7905,5.7905,10756700.0],["2019-08-15",5.7213,5.7819,5.5742,5.5742,11136600.0],["2019-08-16",5.6348,6.0156,5.6348,6.0069,14496000.0],["2019-08-19",6.0848,6.1108,6.0589,6.1021,6734300.0],["2019-08-20",6.0156,6.0762,5.9723,6.0329,8859200.0],["2019-08-21",6.1021,6.1195,6.0589,6.0675,8909300.0],["2019-08-22",6.2147,6.2406,6.1541,6.206,5746100.0],["2019-08-23",6.1368,6.2233,6.0242,6.0329,6324800.0],["2019-08-26",6.1454,6.1627,6.0589,6.1195,4324500.0],["2019-08-27",6.1974,6.2233,6.1195,6.1714,6217100.0],["2019-08-28",6.1195,6.2406,6.1021,6.1974,2734700.0],["2019-08-29",6.2406,6.2839,6.232,6.2493,3394000.0],["2019-08-30",6.2753,6.3185,6.232,6.2753,3045300.0],["2019-09-03",6.2926,6.3358,6.2406,6.3185,6163400.0],["2019-09-04",6.457,6.483,6.3964,6.4743,3907900.0],["2019-09-05",6.6994,6.7946,6.6821,6.7686,8565600.0],["2019-09-06",6.7686,6.8206,6.734,6.7946,3480400.0],["2019-09-09",6.9331,7.0802,6.9158,7.0369,6726200.0],["2019-09-10",7.1408,7.2014,7.1062,7.1841,6733800.0],["2019-09-11",7.0975,7.1754,7.0456,7.1754,8082300.0],["2019-09-12",7.0543,7.2274,7.0023,7.2014,10229200.0],["2019-09-13",7.3399,7.3832,7.2706,7.3139,6939000.0],["2019-09-16",7.1754,7.2014,7.1062,7.1235,9456200.0],["2019-09-17",6.9764,7.1148,6.9158,7.0889,5734200.0],["2019-09-18",6.9937,7.011,6.8898,6.9764,4686700.0],["2019-09-19",7.0369,7.0629,6.9764,6.985,3324900.0],["2019-09-20",7.0023,7.0283,6.9071,6.9158,3952400.0],["2019-09-23",6.734,6.7686,6.6561,6.7427,8311500.0],["2019-09-24",6.708,6.7167,6.5263,6.5609,6403900.0],["2019-09-25",6.4311,6.5955,6.4224,6.5609,5206900.0],["2019-09-26",6.4743,6.509,6.3964,6.4224,3153000.0],["2019-09-27",6.5263,6.5782,6.483,6.5436,3819700.0],["2019-09-30",6.5176,6.5176,6.4397,6.4916,3487000.0],["2019-10-01",6.4397,6.4657,6.2493,6.2753,6235900.0],["2019-10-02",6.2753,6.3445,6.1887,6.2233,5473300.0],["2019-10-03",6.18,6.232,6.0762,6.1887,5521200.0],["2019-10-04",6.1627,6.232,6.0935,6.2233,3282300.0],["2019-10-07",6.0935,6.1887,6.0675,6.1368,4054800.0],["2019-10-08",6.0069,6.0502,5.9463,5.9896,6911200.0],["2019-10-09",5.9983,6.0329,5.955,6.0069,4318700.0],["2019-10-10",6.1108,6.206,6.0935,6.1714,5626700.0],["2019-10-11",6.4224,6.5349,6.4137,6.457,6570400.0],["2019-10-14",6.5263,6.5609,6.5003,6.5349,3397700.0],["2019-10-15",6.5782,6.7686,6.5522,6.734,5760400.0],["2019-10-16",6.8379,6.8811,6.7859,6.7859,5180300.0],["2019-10-17",6.8898,6.9417,6.8379,6.8379,5469500.0],["2019-10-18",6.8725,6.8898,6.7946,6.8552,5034800.0],["2019-10-21",7.0543,7.0629,6.9764,6.9937,5694900.0],["2019-10-22",6.959,6.9677,6.8292,6.8465,10235800.0],["2019-10-23",6.8898,6.9244,6.8465,6.9158,3547400.0],["2019-10-24",6.9331,6.9677,6.7427,6.8379,5753700.0],["2019-10-25",6.8292,6.8985,6.8206,6.8985,2985100.0],["2019-10-28",6.9417,6.9677,6.9244,6.9677,5531500.0],["2019-10-29",6.9677,6.9764,6.8985,6.9071,3999700.0],["2019-10-30",6.4916,6.5003,6.3272,6.3705,19220600.0],["2019-10-31",6.3445,6.3532,6.2233,6.2753,5244900.0],["2019-11-01",6.3445,6.4137,6.3445,6.3964,3906200.0],["2019-11-04",6.6042,6.6474,6.5609,6.6301,5264100.0],["2019-11-05",6.6648,6.6821,6.5869,6.5869,5683300.0],["2019-11-06",6.6474,6.6821,6.5782,6.6215,4469400.0],["2019-11-07",6.7513,6.7859,6.708,6.7167,5334800.0],["2019-11-08",6.6215,6.6561,6.5869,6.6042,5739900.0],["2019-11-11",6.5176,6.6042,6.5003,6.5869,2959700.0],["2019-11-12",6.5955,6.6474,6.5782,6.6042,3211800.0],["2019-11-13",6.3705,6.3964,6.2839,6.3012,5793200.0],["2019-11-14",6.3099,6.3272,6.206,6.2406,4273900.0],["2019-11-15",6.3185,6.3445,6.2753,6.3272,3548100.0],["2019-11-18",6.2839,6.3618,6.2579,6.3618,2018000.0],["2019-11-19",6.3705,6.3964,6.2926,6.3618,4584400.0],["2019-11-20",6.2926,6.3358,6.2493,6.3185,5295000.0],["2019-11-21",6.3791,6.4137,6.3358,6.3878,4014800.0],["2019-11-22",6.3791,6.4311,6.3532,6.3705,3158000.0],["2019-11-25",6.3705,6.3964,6.3358,6.3878,3589500.0],["2019-11-26",6.3272,6.3358,6.2926,6.3099,3178900.0],["2019-11-27",6.3618,6.3791,6.3445,6.3705,2867200.0],["2019-11-29",6.2839,6.2839,6.232,6.2406,2807400.0],["2019-12-02",6.2579,6.2753,6.1974,6.2233,3894500.0],["2019-12-03",6.1195,6.1281,6.0675,6.1108,4664000.0],["2019-12-04",6.1108,6.2493,6.1021,6.206,4000200.0],["2019-12-05",6.232,6.2579,6.18,6.2147,2930600.0],["2019-12-06",6.2666,6.2839,6.2147,6.2493,2117500.0],["2019-12-09",6.2753,6.3272,6.2406,6.2406,3764000.0],["2019-12-10",6.2233,6.2579,6.1887,6.2233,3886100.0],["2019-12-11",6.3012,6.3272,6.2839,6.2839,2719700.0],["2019-12-12",6.4311,6.5782,6.4137,6.5522,12537800.0],["2019-12-13",6.5522,6.6734,6.457,6.4743,5662700.0],["2019-12-16",6.6561,6.734,6.6388,6.6561,4436700.0],["2019-12-17",6.6907,6.7686,6.6907,6.76,4467800.0],["2019-12-18",6.7513,6.7773,6.708,6.708,2732300.0],["2019-12-19",6.7686,6.8552,6.76,6.8292,2935100.0],["2019-12-20",6.7427,6.7859,6.7167,6.7253,3000100.0],["2019-12-23",6.6648,6.6821,6.6215,6.6388,3270100.0],["2019-12-24",6.6128,6.6388,6.5869,6.5955,941000.0],["2019-12-26",6.5869,6.6474,6.5869,6.6301,2242900.0],["2019-12-27",6.6301,6.6301,6.6301,6.6301,0.0],["2019-12-30",6.6994,6.734,6.6561,6.6821,2841400.0],["2019-12-31",6.6648,6.7427,6.6388,6.734,2233800.0],["2020-01-02",7.0196,7.2101,6.9677,7.2101,11434500.0],["2020-01-03",6.9937,7.0802,6.9764,7.0283,5744200.0],["2020-01-06",6.8292,6.9937,6.8206,6.9764,5565100.0],["2020-01-07",7.0716,7.1754,7.0456,7.1408,4513500.0],["2020-01-08",7.3745,7.4697,7.3226,7.4178,8353400.0],["2020-01-09",7.4611,7.4697,7.4005,7.4524,4900100.0],["2020-01-10",7.3918,7.4351,7.3659,7.3745,3734000.0],["2020-01-13",7.2966,7.3485,7.262,7.3399,4841400.0],["2020-01-14",7.3572,7.5043,7.3572,7.4264,5653200.0],["2020-01-15",7.3659,7.3659,7.2706,7.2793,5260800.0],["2020-01-16",7.3485,7.4005,7.3312,7.3918,3088700.0],["2020-01-17",7.3226,7.3312,7.2793,7.288,4388900.0],["2020-01-21",7.236,7.262,7.1581,7.1581,3883600.0],["2020-01-22",7.2187,7.288,7.2014,7.2706,3243200.0],["2020-01-23",7.3139,7.4178,7.2533,7.4091,6494800.0],["2020-01-24",7.5043,7.5217,7.3659,7.4178,8226100.0],["2020-01-27",7.3572,7.4351,7.3312,7.3918,5431100.0],["2020-01-28",7.4438,7.5043,7.3918,7.5043,3801300.0],["2020-01-29",7.5736,7.6255,7.5217,7.5909,5691300.0],["2020-01-30",7.8419,8.0583,7.8073,8.0496,11896500.0],["2020-01-31",8.0496,8.0843,7.8679,7.9198,8241800.0],["2020-02-03",7.79,7.8679,7.7467,7.7554,5670300.0],["2020-02-04",7.8246,7.8333,7.7727,7.7813,4722000.0],["2020-02-05",7.8938,7.8938,7.8073,7.8852,5814500.0],["2020-02-06",8.8027,9.045,8.7421,8.9758,23345400.0],["2020-02-07",8.9931,9.0623,8.9325,9.0104,5954200.0],["2020-02-10",8.8546,8.9585,8.7594,8.9152,8158500.0],["2020-02-11",9.0277,9.2268,8.9758,9.0883,7890200.0],["2020-02-12",9.3999,9.4345,9.3393,9.3913,5476600.0],["2020-02-13",9.5124,9.6336,9.4778,9.5384,8443200.0],["2020-02-14",9.599,9.6596,9.5211,9.5557,5973900.0],["2020-02-18",9.2874,9.3393,9.2441,9.2701,6397400.0],["2020-02-19",9.1662,9.2874,9.1402,9.2355,7628200.0],["2020-02-20",9.2614,9.3653,9.1576,9.2355,6287800.0],["2020-02-21",9.1576,9.1576,8.794,8.8633,11119100.0],["2020-02-24",8.3786,8.4565,8.3007,8.3439,10693400.0],["2020-02-25",8.3439,8.3612,8.041,8.0756,16133100.0],["2020-02-26",8.292,8.4218,8.1708,8.1795,8695400.0],["2020-02-27",7.9025,8.015,7.6861,7.7727,12148100.0],["2020-02-28",7.4957,7.6169,7.3312,7.5476,9582200.0],["2020-03-02",7.3226,7.4438,7.1754,7.4351,12264600.0],["2020-03-03",7.4264,7.487,6.985,7.0456,15845600.0],["2020-03-04",7.0543,7.1408,6.8898,7.0975,10606200.0],["2020-03-05",6.7773,6.8811,6.6648,6.708,11180000.0],["2020-03-06",6.5782,6.734,6.4916,6.5695,10970300.0],["2020-03-09",5.7126,5.9983,5.704,5.73,13790400.0],["2020-03-10",6.2406,6.3012,5.7559,6.0242,11166100.0],["2020-03-11",5.8598,5.955,5.5395,5.6347,18288300.0],["2020-03-12",5.2799,5.2799,4.674,4.7865,16434800.0],["2020-03-13",5.3232,5.3405,4.8038,5.1674,10609900.0],["2020-03-16",4.3537,4.9163,4.3191,4.7432,12521300.0],["2020-03-17",4.7519,5.0635,4.6567,5.0116,11880600.0],["2020-03-18",4.8125,4.9596,4.5961,4.8125,15663600.0],["2020-03-19",4.9942,5.2366,4.8644,5.0721,13403100.0],["2020-03-20",5.1933,5.3058,4.899,4.9856,12969800.0],["2020-03-23",5.1933,5.2712,5.0548,5.0548,11119000.0],["2020-03-24",5.5915,5.8425,5.453,5.6953,9838900.0],["2020-03-25",5.8598,6.1627,5.6521,5.955,10449100.0],["2020-03-26",5.9463,6.1108,5.8771,6.0502,8193100.0],["2020-03-27",5.6261,5.73,5.5482,5.6001,6165200.0],["2020-03-30",5.4876,5.6434,5.3751,5.6347,5937700.0],["2020-03-31",5.5049,5.7126,5.479,5.5569,5114000.0],["2020-04-01",5.2799,5.3751,5.15,5.1587,5716200.0],["2020-04-02",5.2106,5.4703,5.1241,5.2106,6539400.0],["2020-04-03",5.1241,5.1674,5.0116,5.1068,4594300.0],["2020-04-06",5.4876,5.5395,5.3751,5.5222,5750300.0],["2020-04-07",5.9031,5.9204,5.678,5.7473,7775600.0],["2020-04-08",5.704,5.73,5.5742,5.6607,4605000.0],["2020-04-09",5.8338,5.8684,5.6607,5.7905,7322900.0],["2020-04-13",5.7646,5.7732,5.5742,5.6434,3851700.0],["2020-04-14",5.9117,6.0416,5.8252,5.929,6054000.0],["2020-04-15",5.4616,5.5222,5.3145,5.3924,7404100.0],["2020-04-16",5.4011,5.4184,5.2885,5.3837,2359200.0],["2020-04-17",5.6261,5.678,5.5222,5.6607,4337300.0],["2020-04-20",5.4184,5.6001,5.3924,5.4789,5056100.0],["2020-04-21",5.2799,5.4184,5.2193,5.2626,6791300.0],["2020-04-22",5.3232,5.3405,5.2453,5.2712,4356000.0],["2020-04-23",5.2799,5.5482,5.2626,5.3491,5646100.0],["2020-04-24",5.2626,5.2799,5.0462,5.15,6438200.0],["2020-04-27",5.6001,5.8252,5.5655,5.7905,9091600.0],["2020-04-28",6.0069,6.0329,5.8598,5.929,7676000.0],["2020-04-29",6.4743,6.7167,6.4137,6.6388,12885500.0],["2020-04-30",6.3358,6.509,6.206,6.4137,6193400.0],["2020-05-01",6.3185,6.3185,6.1454,6.1887,5636500.0],["2020-05-04",6.0935,6.2147,6.0589,6.1021,7268500.0],["2020-05-05",6.1368,6.18,6.0156,6.0329,4709600.0],["2020-05-06",6.0935,6.1108,5.8771,5.8858,5273300.0],["2020-05-07",6.0329,6.1627,6.0329,6.0502,5227100.0],["2020-05-08",6.1627,6.1887,6.1021,6.1714,2759100.0],["2020-05-11",5.9983,6.0329,5.9117,5.9983,4329800.0],["2020-05-12",6.0762,6.1627,5.9723,5.981,5591800.0],["2020-05-13",5.9031,5.9031,5.6521,5.7126,5082200.0],["2020-05-14",5.5136,5.7819,5.4097,5.7646,5277200.0],["2020-05-15",5.6001,5.6261,5.5395,5.5742,5979700.0],["2020-05-18",6.0069,6.206,5.955,6.1714,8495400.0],["2020-05-19",6.1887,6.2493,6.0935,6.1108,7553200.0],["2020-05-20",6.3618,6.5522,6.3532,6.5003,6452700.0],["2020-05-21",6.4224,6.4916,6.3445,6.3705,2832100.0],["2020-05-22",6.4051,6.4224,6.3012,6.3358,3174900.0],["2020-05-26",6.8898,7.1668,6.8898,7.1062,9982500.0],["2020-05-27",7.4351,7.513,7.2706,7.513,9086200.0],["2020-05-28",7.5476,7.5996,7.3485,7.3659,8666600.0],["2020-05-29",7.3226,7.3832,7.2101,7.2706,5229500.0],["2020-06-01",7.3312,7.5476,7.3053,7.5217,4254100.0],["2020-06-02",7.7121,7.7986,7.6515,7.7034,6240400.0],["2020-06-03",7.764,8.015,7.738,7.9804,7084000.0],["2020-06-04",8.1016,8.3266,8.041,8.2141,8666600.0],["2020-06-05",8.543,8.569,8.3699,8.3872,8949300.0],["2020-06-08",8.9412,9.0018,8.6728,8.8286,10254500.0],["2020-06-09",8.4911,8.5776,8.3439,8.4997,7490300.0],["2020-06-10",8.7681,8.7854,8.4478,8.4651,7838500.0],["2020-06-11",8.1016,8.2228,7.7467,7.79,9508300.0],["2020-06-12",8.2054,8.2574,7.9631,8.1275,7074700.0],["2020-06-15",7.8679,8.2574,7.8419,8.1968,4495500.0],["2020-06-16",8.4305,8.4478,8.067,8.266,4582300.0],["2020-06-17",8.2833,8.318,8.0843,8.0843,5251300.0],["2020-06-18",7.8592,8.0583,7.8246,7.9977,5371000.0],["2020-06-19",8.1795,8.1968,7.9198,7.9804,3718900.0],["2020-06-22",8.0496,8.1881,7.9977,8.0929,5747400.0],["2020-06-23",8.4478,8.4824,8.2574,8.266,4365700.0],["2020-06-24",8.1102,8.1362,7.8592,7.8938,3925900.0],["2020-06-25",8.041,8.292,8.0323,8.2833,4898200.0],["2020-06-26",8.0929,8.1016,7.7813,7.79,6531900.0],["2020-06-29",8.1795,8.2747,8.0843,8.1881,4164000.0],["2020-06-30",8.1016,8.2747,8.0929,8.2401,3566400.0],["2020-07-01",8.2054,8.292,8.0583,8.067,4649300.0],["2020-07-02",8.4045,8.4911,8.2314,8.2487,4819500.0],["2020-07-06",8.6728,8.7161,8.5517,8.6123,5252300.0],["2020-07-07",8.6036,8.6382,8.4997,8.4997,2922000.0],["2020-07-08",8.5084,8.6555,8.5084,8.6555,3390200.0],["2020-07-09",8.6209,8.6469,8.3786,8.4132,4721600.0],["2020-07-10",8.4478,8.7421,8.4478,8.7421,4689200.0],["2020-07-13",8.5863,8.6123,8.3959,8.4218,5412900.0],["2020-07-14",8.5517,8.6902,8.5257,8.6728,5457000.0],["2020-07-15",8.8633,8.8806,8.7421,8.82,4563500.0],["2020-07-16",8.6728,8.7767,8.6209,8.6902,3959700.0],["2020-07-17",8.6036,8.6728,8.5776,8.6296,3163200.0],["2020-07-20",8.6728,8.8113,8.6642,8.8113,2580600.0],["2020-07-21",8.4911,8.5344,8.3959,8.4305,4770900.0],["2020-07-22",8.5517,8.5949,8.4651,8.5084,3464000.0],["2020-07-23",8.3439,8.3959,8.266,8.3266,3074100.0],["2020-07-24",8.3786,8.4305,8.3007,8.318,2642800.0],["2020-07-27",8.2487,8.2833,8.2054,8.266,1890800.0],["2020-07-28",8.1362,8.1968,8.067,8.1795,3287700.0],["2020-07-29",7.7727,8.0064,7.738,7.9804,11404400.0],["2020-07-30",7.513,7.8159,7.4524,7.79,7392700.0],["2020-07-31",7.9112,7.9631,7.7034,7.7207,3462400.0],["2020-08-03",7.8419,7.9977,7.7986,7.9804,2546600.0],["2020-08-04",7.9285,8.0064,7.9112,8.0064,2497300.0],["2020-08-05",8.0843,8.1449,8.0756,8.0843,3754800.0],["2020-08-06",7.9371,8.0064,7.9025,7.9804,1708500.0],["2020-08-07",7.8073,7.9891,7.79,7.9804,2508700.0],["2020-08-10",8.0929,8.1622,8.0843,8.1535,2065300.0],["2020-08-11",8.3439,8.4305,8.266,8.2747,3508300.0],["2020-08-12",8.5344,8.543,8.3439,8.4045,3164600.0],["2020-08-13",8.266,8.3786,8.2487,8.266,2497900.0],["2020-08-14",8.1189,8.3007,8.1102,8.2401,2105600.0],["2020-08-17",8.2747,8.292,8.1622,8.1881,1870100.0],["2020-08-18",8.2228,8.2401,8.1189,8.1362,1701600.0],["2020-08-19",8.2401,8.3699,8.2401,8.2574,2161700.0],["2020-08-20",8.0843,8.1275,8.0583,8.0843,2331800.0],["2020-08-21",7.8679,7.9804,7.8506,7.9458,2635400.0],["2020-08-24",8.1016,8.3093,8.0496,8.3007,4158600.0],["2020-08-25",8.4651,8.5084,8.3007,8.3439,2338000.0],["2020-08-26",8.4911,8.5344,8.4305,8.4911,2984700.0],["2020-08-27",8.4651,8.4997,8.4045,8.4218,2388600.0],["2020-08-28",8.5776,8.5949,8.4305,8.5603,4900100.0],["2020-08-31",8.4738,8.4824,8.2401,8.2487,3877400.0],["2020-09-01",8.1968,8.3007,8.1449,8.2401,3343700.0],["2020-09-02",8.0929,8.1881,8.041,8.1795,2765100.0],["2020-09-03",8.2314,8.292,7.9891,8.041,3552500.0],["2020-09-04",8.3612,8.4738,8.2141,8.4218,4747200.0],["2020-09-08",8.1275,8.1881,8.0237,8.1449,8427300.0],["2020-09-09",8.1449,8.2228,8.1102,8.1535,3082800.0],["2020-09-10",8.3353,8.3786,8.0929,8.0929,2899600.0],["2020-09-11",8.0323,8.067,7.9458,8.015,3161700.0],["2020-09-14",8.0843,8.1449,8.041,8.0843,2016700.0],["2020-09-15",8.0237,8.0237,7.8765,7.8765,2069700.0],["2020-09-16",7.8852,8.0756,7.8419,8.041,3078300.0],["2020-09-17",7.8938,8.015,7.8765,7.9977,2295600.0],["2020-09-18",7.8938,7.9544,7.8246,7.8679,3089000.0],["2020-09-21",7.2447,7.3139,7.0889,7.2187,12790900.0],["2020-09-22",7.2014,7.262,7.011,7.0456,4680800.0],["2020-09-23",7.1322,7.2014,6.9244,6.9677,5217400.0],["2020-09-24",6.9937,7.1148,6.9331,7.0196,3842200.0],["2020-09-25",6.8379,6.9331,6.7859,6.9244,5570900.0],["2020-09-28",7.1754,7.3659,7.1495,7.2966,4359600.0],["2020-09-29",7.2274,7.262,7.1235,7.1581,4034000.0],["2020-09-30",7.2706,7.4178,7.236,7.2706,4516300.0],["2020-10-01",7.2187,7.288,7.1668,7.236,4290000.0],["2020-10-02",7.1841,7.4005,7.1754,7.3572,3401600.0],["2020-10-05",7.4091,7.539,7.4005,7.5303,5380400.0],["2020-10-06",7.8506,7.9631,7.7813,7.7986,7807200.0],["2020-10-07",7.9458,8.0237,7.9198,7.9891,4203900.0],["2020-10-08",8.1102,8.1362,8.041,8.1016,4655000.0],["2020-10-09",8.1275,8.1275,7.9804,8.0323,2246400.0],["2020-10-12",7.9977,8.0929,7.9804,8.0843,2491200.0],["2020-10-13",8.0323,8.041,7.8506,7.8852,2696200.0],["2020-10-14",7.8765,7.9112,7.8419,7.8419,2282500.0],["2020-10-15",7.6601,7.8159,7.6428,7.8073,2347200.0],["2020-10-16",7.8765,8.041,7.8506,8.0064,3416300.0],["2020-10-19",8.0756,8.2141,8.015,8.0323,2905100.0],["2020-10-20",8.3093,8.4651,8.3007,8.3093,3616500.0],["2020-10-21",8.266,8.318,8.1275,8.1449,3921800.0],["2020-10-22",8.0496,8.2054,8.041,8.1795,3170000.0],["2020-10-23",8.4305,8.4305,8.266,8.3526,4096500.0],["2020-10-26",8.3526,8.3612,8.1795,8.2574,4411500.0],["2020-10-27",8.2314,8.2487,7.9977,8.0064,3404900.0],["2020-10-28",8.0496,8.067,7.8333,8.0064,8499900.0],["2020-10-29",7.9458,8.1449,7.8592,7.9977,4710300.0],["2020-10-30",7.9977,8.0323,7.9025,8.0064,4411200.0],["2020-11-02",8.2228,8.3786,8.2054,8.3439,4668400.0],["2020-11-03",8.543,8.6555,8.5344,8.6209,9659500.0],["2020-11-04",8.6988,8.7248,8.5603,8.5863,4692500.0],["2020-11-05",8.6036,8.7767,8.6036,8.6988,4483900.0],["2020-11-06",8.8373,8.8546,8.7507,8.7854,2799600.0],["2020-11-09",9.3912,9.4259,9.0104,9.1922,10897200.0],["2020-11-10",9.2787,9.348,9.1576,9.2787,10802600.0],["2020-11-11",9.1229,9.1576,9.045,9.071,4805700.0],["2020-11-12",8.9671,9.1402,8.9498,9.0104,2860700.0],["2020-11-13",9.1835,9.3047,9.1749,9.2874,3891800.0],["2020-11-16",9.4086,9.4172,9.2787,9.3393,4010800.0],["2020-11-17",9.3566,9.3912,9.3047,9.3653,8973100.0],["2020-11-18",9.4259,9.4432,9.2701,9.2787,6422200.0],["2020-11-19",9.1835,9.3134,9.1402,9.3047,2535600.0],["2020-11-20",9.2354,9.296,9.1835,9.2528,2925900.0],["2020-11-23",9.5038,9.599,9.4778,9.5557,5469300.0],["2020-11-24",9.6509,9.9625,9.6509,9.9192,4058600.0],["2020-11-25",9.8154,9.876,9.7115,9.8413,2413000.0],["2020-11-27",9.824,9.8846,9.7894,9.8327,1208900.0],["2020-11-30",9.8933,9.9019,9.6163,9.6249,3192600.0],["2020-12-01",9.7894,9.9539,9.7807,9.9106,5011500.0],["2020-12-02",9.8846,10.0404,9.85,10.0231,2519500.0],["2020-12-03",10.1962,10.3001,10.1616,10.1876,3703200.0],["2020-12-04",10.3174,10.352,10.1443,10.1876,3220900.0],["2020-12-07",10.1097,10.1183,9.9712,10.0231,2127200.0],["2020-12-08",9.9365,9.9712,9.8673,9.9019,1671000.0],["2020-12-09",9.824,9.8933,9.6596,9.7202,2750700.0],["2020-12-10",9.5211,9.6076,9.4865,9.5211,3543600.0],["2020-12-11",9.3393,9.3566,9.1835,9.1922,2789800.0],["2020-12-14",9.3393,9.3999,9.1749,9.1835,3397800.0],["2020-12-15",9.348,9.4432,9.2787,9.3913,2655500.0],["2020-12-16",9.5817,9.599,9.3999,9.4778,2361700.0],["2020-12-17",9.6336,9.6682,9.6076,9.6336,2649100.0],["2020-12-18",9.6076,9.6249,9.5211,9.5817,2591800.0],["2020-12-21",9.1143,9.2441,9.071,9.2181,3684900.0],["2020-12-22",9.2787,9.296,9.1835,9.1922,2214200.0],["2020-12-23",9.3047,9.4865,9.296,9.4605,1987000.0],["2020-12-24",9.4865,9.4951,9.348,9.3913,699700.0],["2020-12-28",9.6942,9.7634,9.6682,9.6855,2879100.0],["2020-12-29",9.6249,9.6682,9.4345,9.4691,2174600.0],["2020-12-30",9.4778,9.5211,9.3999,9.4259,965500.0],["2020-12-31",9.3912,9.4518,9.3566,9.4345,1244400.0],["2021-01-04",9.4259,9.4951,9.2441,9.296,2363000.0],["2021-01-05",9.3826,9.5124,9.3566,9.4691,2260100.0],["2021-01-06",9.8154,10.0577,9.7981,9.9798,4083500.0],["2021-01-07",10.0058,10.1789,9.9971,10.1097,2812600.0],["2021-01-08",10.2308,10.2308,9.9712,10.0923,2706700.0],["2021-01-11",9.9106,10.0923,9.8846,10.0837,2184300.0],["2021-01-12",10.2308,10.2568,10.1529,10.2222,2561800.0],["2021-01-13",10.0664,10.1529,10.0144,10.1443,1650500.0],["2021-01-14",10.3866,10.5165,10.378,10.4992,3516500.0],["2021-01-15",10.1876,10.2395,10.0144,10.0577,2754700.0],["2021-01-19",9.9452,9.9625,9.7202,9.7375,3484400.0],["2021-01-20",9.7202,9.7461,9.5817,9.6163,1900300.0],["2021-01-21",9.7375,9.7461,9.5903,9.6769,1788700.0],["2021-01-22",9.4172,9.4865,9.3653,9.4259,1905700.0],["2021-01-25",9.1489,9.1749,8.846,9.0883,5735500.0],["2021-01-26",9.2701,9.296,9.1922,9.2355,2288400.0],["2021-01-27",8.9585,9.0018,8.7421,8.9065,3177400.0],["2021-01-28",9.0018,9.1575,9.0018,9.0796,1979700.0],["2021-01-29",8.9325,8.9498,8.7248,8.7594,2844300.0],["2021-02-01",8.8979,8.9758,8.8546,8.9758,2324800.0],["2021-02-02",8.9758,9.0623,8.9585,9.045,2948600.0],["2021-02-03",9.0104,9.1489,8.9844,9.1229,3147400.0],["2021-02-04",8.9844,9.1143,8.9671,9.0104,3654700.0],["2021-02-05",9.0277,9.0364,8.8979,8.9325,2370800.0],["2021-02-08",9.0537,9.2095,9.0537,9.1402,2265500.0],["2021-02-09",9.0883,9.097,9.0104,9.0623,1339800.0],["2021-02-10",9.2441,9.2787,9.1316,9.1662,2824000.0],["2021-02-11",9.2787,9.322,9.1835,9.2441,1701500.0],["2021-02-12",9.3047,9.4518,9.2874,9.4259,3024900.0],["2021-02-16",9.6423,9.8586,9.5903,9.824,4335300.0],["2021-02-17",9.8933,9.9019,9.6769,9.7548,2118300.0],["2021-02-18",9.7894,9.7981,9.5817,9.6682,2607800.0],["2021-02-19",9.8846,10.0923,9.876,10.0664,3508100.0],["2021-02-22",10.1616,10.4386,10.1529,10.378,4548900.0],["2021-02-23",10.4472,10.4818,10.1876,10.4126,4717600.0],["2021-02-24",10.4732,10.7761,10.4645,10.7675,4557200.0],["2021-02-25",11.2868,11.4166,11.0098,11.0358,8832200.0],["2021-02-26",10.906,10.9146,10.6117,10.6203,5145700.0],["2021-03-01",10.8887,10.9839,10.8367,10.9319,3782800.0],["2021-03-02",10.9406,11.0098,10.906,10.9319,2779000.0],["2021-03-03",11.0098,11.2608,10.9839,11.105,4599800.0],["2021-03-04",10.7675,10.8713,10.5424,10.6809,5420700.0],["2021-03-05",11.0964,11.157,10.8713,11.0012,5257200.0],["2021-03-08",11.3993,11.5724,11.2782,11.382,8215800.0],["2021-03-09",10.9492,11.1137,10.8713,10.9839,6059800.0],["2021-03-10",10.9839,11.1137,10.9146,11.0964,4021300.0],["2021-03-11",10.8281,10.9406,10.6982,10.854,3920000.0],["2021-03-12",10.9839,11.105,10.9666,11.0098,3060900.0],["2021-03-15",10.8887,10.906,10.6723,10.8194,3222400.0],["2021-03-16",10.8108,10.8194,10.6463,10.7155,2850100.0],["2021-03-17",10.8281,10.9319,10.7675,10.906,3917200.0],["2021-03-18",11.1916,11.4253,11.157,11.2003,5499600.0],["2021-03-19",10.9406,11.0271,10.7675,10.9579,3570200.0],["2021-03-22",10.8973,10.9492,10.7934,10.9146,2853100.0],["2021-03-23",10.7848,10.8108,10.6203,10.6376,3240000.0],["2021-03-24",10.7761,10.8973,10.7329,10.7329,3279400.0],["2021-03-25",10.629,10.7242,10.4386,10.6809,9969400.0],["2021-03-26",10.7588,10.854,10.5857,10.6896,3119000.0],["2021-03-29",10.3693,10.4386,10.2914,10.3434,7228300.0],["2021-03-30",10.4299,10.5078,10.4039,10.4818,9162800.0],["2021-03-31",10.4472,10.629,10.3434,10.3866,6214600.0],["2021-04-01",10.4386,10.5338,10.3953,10.4905,2568600.0],["2021-04-05",10.5597,10.603,10.4992,10.5684,2024000.0],["2021-04-06",10.6376,10.6896,10.5684,10.6117,2426400.0],["2021-04-07",10.6809,10.8021,10.6723,10.7934,2993600.0],["2021-04-08",10.629,10.7155,10.5251,10.6982,2369200.0],["2021-04-09",10.629,10.6809,10.5944,10.6636,1739500.0],["2021-04-12",10.6636,10.7329,10.6636,10.7329,2407600.0],["2021-04-13",10.6376,10.6723,10.5597,10.629,2771300.0],["2021-04-14",10.6809,10.8367,10.6636,10.7069,2225100.0],["2021-04-15",10.7069,10.7069,10.5597,10.6376,2208400.0],["2021-04-16",10.8194,10.8627,10.7588,10.8627,1592300.0],["2021-04-19",10.854,10.9492,10.8108,10.8367,2845300.0],["2021-04-20",10.6636,10.6636,10.3434,10.3607,3196500.0],["2021-04-21",10.1183,10.3607,10.0923,10.3607,2472500.0],["2021-04-22",10.2049,10.2308,10.1097,10.1183,2032600.0],["2021-04-23",10.1443,10.326,10.127,10.2828,2348400.0],["2021-04-26",10.4386,10.5424,10.4386,10.5078,1991600.0],["2021-04-27",10.5511,10.6982,10.4992,10.6896,2852200.0],["2021-04-28",11.7456,11.9014,11.6417,11.8754,11250500.0],["2021-04-29",12.0052,12.2909,11.9966,12.2909,7843700.0],["2021-04-30",12.2043,12.2649,12.0745,12.1177,3172700.0],["2021-05-03",11.9273,11.9879,11.8408,11.8927,3420000.0],["2021-05-04",11.5724,11.7109,11.3993,11.5984,6193600.0],["2021-05-05",11.7369,11.8235,11.6503,11.7629,3663500.0],["2021-05-06",11.8667,12.0139,11.7542,12.0052,3803900.0],["2021-05-07",11.91,12.2476,11.884,12.2389,4765100.0],["2021-05-10",12.0658,12.213,11.9706,11.9793,5560600.0],["2021-05-11",11.8321,11.9966,11.7369,11.9446,5260100.0],["2021-05-12",12.0658,12.2389,11.9273,11.9706,5487500.0],["2021-05-13",11.9793,12.2216,11.9706,12.1956,3068000.0],["2021-05-14",12.3601,12.4899,12.3601,12.464,3560400.0],["2021-05-17",12.2649,12.412,12.213,12.3947,4054500.0],["2021-05-18",12.438,12.4813,12.3688,12.3688,3922300.0],["2021-05-19",12.2735,12.4034,12.1091,12.3514,3612700.0],["2021-05-20",12.4207,12.4726,12.2909,12.438,3743700.0],["2021-05-21",12.6284,12.7669,12.6025,12.7496,3775200.0],["2021-05-24",12.7236,13.1737,12.7236,13.0093,6482000.0],["2021-05-25",13.1391,13.2776,12.8275,12.8275,7435800.0],["2021-05-26",12.7236,12.9314,12.6804,12.8794,3545200.0],["2021-05-27",12.94,13.0266,12.8708,13.0093,3078300.0],["2021-05-28",12.8881,13.1131,12.8448,13.0612,3406600.0],["2021-06-01",13.1304,13.2256,13.0958,13.1218,2696000.0],["2021-06-02",13.1477,13.1737,13.0612,13.1391,2693100.0],["2021-06-03",13.1131,13.2083,13.1045,13.1477,2426100.0],["2021-06-04",13.0872,13.1131,12.9833,13.0872,2480900.0],["2021-06-07",12.992,13.1304,12.9573,13.0525,2461100.0],["2021-06-08",12.8708,13.0006,12.7842,12.914,2730600.0],["2021-06-09",12.7496,12.7669,12.5765,12.6371,3556200.0],["2021-06-10",12.6717,12.715,12.3947,12.3947,3336900.0],["2021-06-11",12.2995,12.3514,12.2043,12.2649,4031000.0],["2021-06-14",12.2476,12.2995,12.0831,12.1091,2806500.0],["2021-06-15",12.0918,12.2649,12.0831,12.2389,2893100.0],["2021-06-16",11.9533,12.0052,11.7802,11.9014,4880200.0],["2021-06-17",12.0398,12.0658,11.5378,11.5984,5803300.0],["2021-06-18",11.3387,11.408,11.1916,11.2003,6287700.0],["2021-06-21",11.2955,11.4253,11.2868,11.408,3346500.0],["2021-06-22",11.2089,11.3041,11.1743,11.2522,3044200.0],["2021-06-23",11.2522,11.3214,11.1916,11.2176,2298300.0],["2021-06-24",11.3041,11.4686,11.2522,11.4513,2441400.0],["2021-06-25",11.434,11.5378,11.382,11.5205,4149900.0],["2021-06-28",11.4166,11.434,11.2262,11.3301,4187200.0],["2021-06-29",11.4686,11.5119,11.3301,11.3474,2792700.0],["2021-06-30",11.2176,11.3561,11.2003,11.3214,2647500.0],["2021-07-01",11.382,11.434,11.3387,11.382,2621800.0],["2021-07-02",11.3301,11.3387,11.1829,11.2522,1802900.0],["2021-07-06",11.1397,11.1397,10.8367,10.8713,4142200.0],["2021-07-07",10.7242,10.8194,10.603,10.6896,3552900.0],["2021-07-08",10.4645,10.5338,10.3693,10.3953,5072700.0],["2021-07-09",10.6982,10.88,10.6203,10.8627,3359100.0],["2021-07-12",10.7415,10.9492,10.6463,10.8713,3161300.0],["2021-07-13",10.7069,10.7415,10.5684,10.6636,2639100.0],["2021-07-14",10.7761,10.8281,10.5944,10.6809,2921800.0],["2021-07-15",10.5338,10.7069,10.4992,10.603,2716800.0],["2021-07-16",10.5511,10.5597,10.2914,10.3087,3588200.0],["2021-07-19",10.1097,10.1356,9.9885,10.1356,3451700.0],["2021-07-20",10.0318,10.3347,9.9971,10.2741,3233000.0],["2021-07-21",10.6203,10.8108,10.6203,10.7761,3605400.0],["2021-07-22",10.7761,10.7848,10.5511,10.629,2851200.0],["2021-07-23",10.8281,10.8454,10.7069,10.7588,3322000.0],["2021-07-26",10.7934,10.9579,10.7848,10.8627,3077300.0],["2021-07-27",10.7329,10.8887,10.6982,10.8367,3383900.0],["2021-07-28",10.8627,10.9233,10.6636,10.854,3568100.0],["2021-07-29",11.157,11.3214,11.0618,11.1656,7145100.0],["2021-07-30",11.0098,11.0964,10.7848,10.8281,3834800.0],["2021-08-02",10.906,11.0531,10.7155,10.7329,3915900.0],["2021-08-03",10.8108,10.8194,10.6203,10.7848,3099300.0],["2021-08-04",10.6982,10.7934,10.655,10.6636,3140300.0],["2021-08-05",10.7848,10.9319,10.7675,10.8627,2388800.0],["2021-08-06",10.9752,11.0271,10.9319,10.9925,2470200.0],["2021-08-09",10.9579,11.1829,10.8973,11.0791,4088000.0],["2021-08-10",10.9666,11.0704,10.9406,11.0098,2285800.0],["2021-08-11",11.157,11.2176,11.1137,11.2089,2374100.0],["2021-08-12",11.1829,11.2349,11.0445,11.1224,2349100.0],["2021-08-13",11.2176,11.2435,11.131,11.2176,2810700.0],["2021-08-16",11.0877,11.0877,10.9666,11.0185,2356500.0],["2021-08-17",10.8194,10.8713,10.6376,10.7761,4100600.0],["2021-08-18",10.8281,10.9666,10.7761,10.7761,3188800.0],["2021-08-19",10.6809,10.7329,10.5597,10.603,5251600.0],["2021-08-20",10.5078,10.6376,10.4732,10.629,2465700.0],["2021-08-23",10.655,10.7415,10.629,10.7155,2037000.0],["2021-08-24",10.7761,10.8627,10.7761,10.8454,1958400.0],["2021-08-25",10.9406,11.0271,10.88,10.9752,1804900.0],["2021-08-26",10.8281,10.8713,10.629,10.629,2280400.0],["2021-08-27",10.5771,10.7675,10.5771,10.7502,1670900.0],["2021-08-30",10.7242,10.7415,10.5857,10.5857,2769600.0],["2021-08-31",10.6896,10.7588,10.6376,10.6896,2617700.0],["2021-09-01",10.8194,10.88,10.7588,10.8194,2819600.0],["2021-09-02",10.8108,10.8627,10.7502,10.7761,1501200.0],["2021-09-03",10.8627,10.9233,10.7934,10.8713,2181800.0],["2021-09-07",11.0358,11.1483,11.0271,11.0791,2972000.0],["2021-09-08",11.1137,11.1656,10.9925,11.0185,3187000.0],["2021-09-09",10.9839,11.157,10.9579,11.0098,3424700.0],["2021-09-10",11.1916,11.2089,11.0012,11.0098,4325300.0],["2021-09-13",11.1916,11.382,11.1397,11.3474,5026000.0],["2021-09-14",11.3561,11.4253,11.105,11.1224,4482100.0],["2021-09-15",11.2089,11.3128,11.1829,11.2868,3381300.0],["2021-09-16",11.3387,11.3734,11.2695,11.3561,2152800.0],["2021-09-17",11.408,11.4686,11.1483,11.1743,3424900.0],["2021-09-20",10.5857,10.603,10.2568,10.352,7870200.0],["2021-09-21",10.4213,10.4645,10.2135,10.2655,3787900.0],["2021-09-22",10.5511,10.7415,10.5424,10.6117,4481400.0],["2021-09-23",10.7242,10.8367,10.6809,10.8108,2924900.0],["2021-09-24",10.8973,11.0098,10.8973,10.9925,2864200.0],["2021-09-27",11.1397,11.3041,11.131,11.2522,3697400.0],["2021-09-28",11.2349,11.3041,10.9492,11.0185,3657200.0],["2021-09-29",11.0012,11.0877,10.906,11.0704,3176200.0],["2021-09-30",11.1137,11.157,10.9579,10.9925,3294100.0],["2021-10-01",10.8367,10.9319,10.7675,10.8973,3105200.0],["2021-10-04",10.7934,10.9406,10.655,10.6809,3821900.0],["2021-10-05",10.8627,11.1224,10.8021,11.0704,3716600.0],["2021-10-06",10.9492,11.0877,10.8454,11.0791,3323800.0],["2021-10-07",11.3561,11.5032,11.3128,11.3214,3944800.0],["2021-10-08",11.4253,11.5032,11.382,11.4426,3017600.0],["2021-10-11",11.5292,11.5811,11.3907,11.3907,3309000.0],["2021-10-12",11.3907,11.4426,11.3041,11.3387,4859900.0],["2021-10-13",11.131,11.1397,10.8973,11.0012,3896500.0],["2021-10-14",11.2089,11.2262,11.0618,11.1829,4354000.0],["2021-10-15",11.4945,11.5811,11.3907,11.4945,4990500.0],["2021-10-18",11.5032,11.5811,11.434,11.5032,3891400.0],["2021-10-19",11.5292,11.5724,11.4253,11.5638,4501100.0],["2021-10-20",11.3734,11.685,11.3128,11.685,5345900.0],["2021-10-21",11.685,11.7975,11.6157,11.6763,3256900.0],["2021-10-22",11.7282,11.8061,11.633,11.7975,3240400.0],["2021-10-25",11.7542,11.8061,11.659,11.7109,3531900.0],["2021-10-26",11.7888,11.9793,11.7802,11.9446,4381900.0],["2021-10-27",11.3647,11.382,11.0358,11.0445,10079500.0],["2021-10-28",11.1916,11.2695,11.131,11.2435,3875400.0],["2021-10-29",11.2089,11.2608,11.0531,11.0964,2704900.0],["2021-11-01",11.3387,11.4426,11.3128,11.434,3676900.0],["2021-11-02",11.2608,11.3907,11.2089,11.3647,2548000.0],["2021-11-03",11.3734,11.6071,11.3647,11.5724,2904100.0],["2021-11-04",11.3561,11.3561,10.9839,11.0358,4629300.0],["2021-11-05",11.1916,11.2522,11.0791,11.131,2934000.0],["2021-11-08",11.1916,11.3214,11.1397,11.1656,2582900.0],["2021-11-09",11.105,11.1483,10.9839,11.0445,3230700.0],["2021-11-10",11.0704,11.131,10.9406,10.9579,2250000.0],["2021-11-11",11.0445,11.157,11.0271,11.1397,2105000.0],["2021-11-12",10.9579,11.0791,10.9233,11.0445,2391400.0],["2021-11-15",11.0877,11.1224,10.9839,11.0098,2003900.0],["2021-11-16",11.0791,11.105,10.9752,11.0012,1297700.0],["2021-11-17",11.1829,11.2522,11.1397,11.2176,2594200.0],["2021-11-18",11.1829,11.2262,11.0791,11.1483,2557100.0],["2021-11-19",10.655,10.655,10.4992,10.5338,5965800.0],["2021-11-22",10.5338,10.6203,10.4905,10.5078,2877800.0],["2021-11-23",10.8367,10.9146,10.8021,10.88,4079200.0],["2021-11-24",11.0098,11.1137,11.0012,11.105,6104100.0],["2021-11-26",10.6376,10.655,10.4732,10.5944,4815000.0],["2021-11-29",10.5944,10.6463,10.3866,10.5424,4510100.0],["2021-11-30",10.4992,10.5857,10.3087,10.4039,4779800.0],["2021-12-01",10.6982,10.7588,10.4039,10.4039,3739600.0],["2021-12-02",10.6203,10.8108,10.5771,10.7415,3646700.0],["2021-12-03",10.6463,10.6463,10.4039,10.4645,3327500.0],["2021-12-06",10.7675,10.9666,10.7155,10.8367,4829800.0],["2021-12-07",11.0098,11.157,11.0012,11.0704,3676000.0],["2021-12-08",11.1224,11.2089,10.9839,11.1656,4174500.0],["2021-12-09",10.8367,10.8713,10.7502,10.7588,3186900.0],["2021-12-10",10.7415,10.7588,10.655,10.7415,1749600.0],["2021-12-13",10.6809,10.6982,10.5338,10.5597,2282300.0],["2021-12-14",10.6376,10.8194,10.629,10.655,2821900.0],["2021-12-15",10.655,10.6723,10.5251,10.5857,2770900.0],["2021-12-16",10.8713,10.906,10.7242,10.7761,2807500.0],["2021-12-17",10.6982,10.7069,10.5684,10.603,2733900.0],["2021-12-20",10.5251,10.5857,10.3693,10.5251,3973700.0],["2021-12-21",10.6723,10.7761,10.6636,10.7329,3112400.0],["2021-12-22",10.6723,10.7934,10.629,10.7761,2285800.0],["2021-12-23",10.9233,10.9925,10.9233,10.9233,1791300.0],["2021-12-27",10.9666,11.0704,10.906,11.0618,1388200.0],["2021-12-28",11.0012,11.0791,10.9666,10.9925,1581800.0],["2021-12-29",10.9233,10.9492,10.88,10.8973,1762900.0],["2021-12-30",10.8367,10.9666,10.8194,10.8367,1305700.0],["2021-12-31",10.8108,10.854,10.7588,10.8194,1155100.0],["2022-01-03",11.0098,11.131,11.0012,11.0964,3077700.0],["2022-01-04",11.3993,11.4945,11.382,11.4426,3269200.0],["2022-01-05",11.6417,11.7023,11.3993,11.3993,3990500.0],["2022-01-06",11.9273,12.0312,11.7802,11.9793,6002900.0],["2022-01-07",12.1004,12.2216,12.0658,12.1956,3620900.0],["2022-01-10",12.1956,12.2216,11.8235,12.0139,7580700.0],["2022-01-11",12.0398,12.2389,11.9966,12.2303,3529300.0],["2022-01-12",12.1264,12.1783,12.0485,12.1264,3013600.0],["2022-01-13",12.0225,12.187,11.9706,11.9879,3433800.0],["2022-01-14",11.7023,11.936,11.6936,11.936,3061100.0],["2022-01-18",11.7888,11.7975,11.5984,11.685,2426600.0],["2022-01-19",11.7196,11.7542,11.4513,11.4599,3441600.0],["2022-01-20",11.4426,11.5378,11.2868,11.3041,4472100.0],["2022-01-21",11.2349,11.2782,11.0877,11.0877,5838000.0],["2022-01-24",10.6376,10.7761,10.3434,10.7588,6630400.0],["2022-01-25",10.6982,10.9752,10.5424,10.8973,4586500.0],["2022-01-26",11.2003,11.5205,11.0704,11.2003,6210700.0],["2022-01-27",11.5724,11.6157,11.2522,11.408,5775700.0],["2022-01-28",11.5119,11.6763,11.408,11.6763,4303100.0],["2022-01-31",11.8754,12.0398,11.8408,12.0225,4053600.0],["2022-02-01",12.1524,12.464,12.1177,12.4553,4878100.0],["2022-02-02",12.5246,12.5592,12.3514,12.4726,4368000.0],["2022-02-03",13.0179,13.2256,12.9227,13.0872,9375500.0],["2022-02-04",13.3035,13.7536,13.2862,13.6325,8195800.0],["2022-02-07",13.4247,13.6325,13.3728,13.5546,7064700.0],["2022-02-08",14.1172,14.2557,13.8748,14.2124,9712400.0],["2022-02-09",14.0739,14.3162,14.0479,14.1864,5760200.0],["2022-02-10",14.2383,14.4547,14.1691,14.2816,5966800.0],["2022-02-11",13.97,14.2037,13.4507,13.5892,9589100.0],["2022-02-14",13.6411,13.7017,13.3728,13.5286,7438700.0],["2022-02-15",13.6498,13.8488,13.6325,13.8056,4136300.0],["2022-02-16",13.5719,13.7536,13.5632,13.6498,3350000.0],["2022-02-17",13.5026,13.5459,13.2862,13.3728,3349300.0],["2022-02-18",13.3641,13.4507,13.2083,13.2516,4607100.0],["2022-02-22",12.8708,13.1218,12.689,12.8621,8492900.0],["2022-02-23",12.663,12.7842,12.3688,12.4293,6281000.0],["2022-02-24",10.9925,11.2262,10.6203,11.0531,22927100.0],["2022-02-25",11.6244,11.659,11.4772,11.633,9151000.0],["2022-02-28",10.6636,11.0185,10.6636,10.7588,10572700.0],["2022-03-01",10.3174,10.378,9.7548,9.8327,13201000.0],["2022-03-02",9.9625,10.1962,9.824,10.0404,9863400.0],["2022-03-03",10.0404,10.0577,9.599,9.6682,8341300.0],["2022-03-04",8.8892,8.9152,8.5257,8.6382,14436500.0],["2022-03-07",8.6036,8.7248,8.1881,8.2487,12196100.0],["2022-03-08",8.9758,9.2095,8.5517,8.8546,17509800.0],["2022-03-09",9.2787,9.573,9.1662,9.4086,14426300.0],["2022-03-10",9.3566,9.4605,9.1229,9.296,9925800.0],["2022-03-11",9.2787,9.3566,8.8633,8.8719,9061300.0],["2022-03-14",9.6855,9.876,9.5211,9.6336,12142600.0],["2022-03-15",9.8067,9.9712,9.6682,9.8413,9220500.0],["2022-03-16",10.3087,10.6376,10.2568,10.5684,11252600.0],["2022-03-17",10.352,10.6203,10.2914,10.6203,6480500.0],["2022-03-18",10.3866,10.6376,10.352,10.629,5129700.0],["2022-03-21",10.6896,10.7588,10.5165,10.603,4155900.0],["2022-03-22",11.0271,11.2349,11.0271,11.2349,5311000.0],["2022-03-23",10.9579,11.105,10.8887,10.9752,6070300.0],["2022-03-24",10.9406,11.0964,10.906,11.0358,4556300.0],["2022-03-25",11.105,11.2522,11.0618,11.157,3491100.0],["2022-03-28",11.2262,11.2522,10.9752,11.1743,5660200.0],["2022-03-29",11.5119,11.5638,11.382,11.4513,4992300.0],["2022-03-30",11.3474,11.382,11.1397,11.1916,4205900.0],["2022-03-31",11.2089,11.2522,10.9406,10.9492,4490300.0],["2022-04-01",11.3993,11.4253,11.1656,11.3387,6761500.0],["2022-04-04",11.2435,11.3734,11.1656,11.2868,3770900.0],["2022-04-05",11.2262,11.2522,11.0358,11.0704,3427600.0],["2022-04-06",10.7329,10.8367,10.6117,10.7675,4642500.0],["2022-04-07",11.0012,11.0704,10.7329,10.9319,5354900.0],["2022-04-08",10.9839,11.1743,10.9839,11.0877,3372900.0],["2022-04-11",11.2089,11.3561,10.3347,10.378,20860200.0],["2022-04-12",10.2655,10.352,10.0404,10.1183,11347500.0],["2022-04-13",10.0231,10.326,9.9971,10.3174,4733800.0],["2022-04-14",10.2828,10.3174,10.1183,10.1702,5115800.0],["2022-04-18",10.1356,10.326,10.1183,10.2308,2473000.0],["2022-04-19",10.2049,10.3607,10.1962,10.326,4069900.0],["2022-04-20",10.5511,10.5857,10.4213,10.4645,5786700.0],["2022-04-21",10.8108,10.854,10.4732,10.5338,8674900.0],["2022-04-22",10.4213,10.4645,10.127,10.1962,8505100.0],["2022-04-25",9.8846,9.9365,9.5903,9.8933,6878700.0],["2022-04-26",9.5384,9.6509,9.3134,9.4172,10402400.0],["2022-04-27",8.7507,8.8633,8.6296,8.7681,11462700.0],["2022-04-28",8.8373,8.9065,8.6382,8.8633,8005800.0],["2022-04-29",8.7334,8.8286,8.5257,8.5517,7422000.0],["2022-05-02",8.6815,8.7507,8.543,8.7248,6098500.0],["2022-05-03",8.9498,9.071,8.9152,9.0277,5456100.0],["2022-05-04",8.9325,9.2614,8.9152,9.2095,6445100.0],["2022-05-05",8.8719,8.8806,8.4911,8.5603,8218700.0],["2022-05-06",8.5517,8.6123,8.4218,8.517,6045400.0],["2022-05-09",8.3526,8.3786,8.1622,8.2228,6421100.0],["2022-05-10",8.4738,8.4997,8.2314,8.4218,6605100.0],["2022-05-11",8.4132,8.6036,8.2228,8.2314,4923300.0],["2022-05-12",8.0237,8.266,7.9285,8.1708,5600500.0],["2022-05-13",8.3266,8.4997,8.3266,8.4045,4665900.0],["2022-05-16",8.3699,8.4305,8.266,8.3786,3005500.0],["2022-05-17",8.6902,8.7854,8.6642,8.7594,3355200.0],["2022-05-18",8.6988,8.7334,8.4738,8.5084,3783900.0],["2022-05-19",8.5344,8.8027,8.5344,8.7421,5664300.0],["2022-05-20",8.7881,8.8146,8.567,8.7615,3941200.0],["2022-05-23",9.3008,9.5042,9.2124,9.4158,6447000.0],["2022-05-24",9.6456,9.7252,9.513,9.628,9832300.0],["2022-05-25",9.513,9.8401,9.513,9.7429,4556000.0],["2022-05-26",9.7694,9.9551,9.7517,9.8932,4582600.0],["2022-05-27",9.8932,9.9462,9.8136,9.9462,2470000.0],["2022-05-31",9.8755,9.9374,9.8313,9.8844,2634700.0],["2022-06-01",9.8401,9.8755,9.6191,9.6987,4070900.0],["2022-06-02",9.7164,9.7783,9.6368,9.7694,2328500.0],["2022-06-03",9.681,9.7164,9.6103,9.6633,1666700.0],["2022-06-06",9.8755,9.9551,9.7959,9.849,2089700.0],["2022-06-07",9.6456,9.849,9.6456,9.8401,2731200.0],["2022-06-08",9.6103,9.6899,9.4953,9.5396,2638100.0],["2022-06-09",9.4865,9.5042,9.3008,9.3185,3663200.0],["2022-06-10",8.9649,8.9737,8.735,8.8234,6599600.0],["2022-06-13",8.4963,8.6378,8.4609,8.514,5535900.0],["2022-06-14",8.6024,8.6466,8.399,8.4786,3498100.0],["2022-06-15",8.7085,8.9118,8.6466,8.8323,3995900.0],["2022-06-16",8.6554,8.7792,8.567,8.6908,4448600.0],["2022-06-17",8.7527,8.8323,8.6731,8.7615,2896700.0],["2022-06-21",9.0621,9.1505,9.0002,9.0356,2968200.0],["2022-06-22",8.9826,9.1329,8.9649,9.0356,2537600.0],["2022-06-23",8.3372,8.4609,7.9216,8.0277,13343600.0],["2022-06-24",8.1427,8.3637,8.1073,8.3637,5243700.0],["2022-06-27",8.3725,8.3902,8.178,8.3018,3768300.0],["2022-06-28",8.293,8.4433,8.125,8.1427,5004800.0],["2022-06-29",8.0631,8.0631,7.8597,7.9305,4879400.0],["2022-06-30",7.6034,7.7979,7.4796,7.7271,5274800.0],["2022-07-01",7.3558,7.5061,7.2762,7.4796,6398700.0],["2022-07-05",7.0198,7.2409,6.9314,7.232,9357800.0],["2022-07-06",7.0022,7.0464,6.9137,7.0287,7356900.0],["2022-07-07",7.1082,7.232,7.0906,7.1348,5274800.0],["2022-07-08",7.347,7.3823,7.2232,7.347,4093700.0],["2022-07-11",7.1082,7.1259,6.9756,7.0198,5475400.0],["2022-07-12",6.79,7.0994,6.7811,6.9579,5350800.0],["2022-07-13",6.8961,6.9845,6.7723,6.9049,6917900.0],["2022-07-14",6.79,6.843,6.6662,6.7811,7861700.0],["2022-07-15",6.843,7.0198,6.7811,6.9933,6200700.0],["2022-07-18",7.2497,7.3293,7.179,7.2055,5355800.0],["2022-07-19",7.4619,7.7094,7.4354,7.6299,9483500.0],["2022-07-20",7.5857,7.6034,7.3823,7.4442,6562500.0],["2022-07-21",7.5238,7.6918,7.5061,7.6918,5026800.0],["2022-07-22",7.4884,7.5326,7.3735,7.4265,4585000.0],["2022-07-25",7.568,7.6741,7.4973,7.5768,4950400.0],["2022-07-26",7.2762,7.347,7.2409,7.3028,6107700.0],["2022-07-27",7.1525,7.4,7.1082,7.3735,6751600.0],["2022-07-28",7.5061,7.6299,7.4619,7.621,5159200.0],["2022-07-29",7.5945,7.7271,7.5591,7.7006,3757000.0],["2022-08-01",7.6829,7.7448,7.568,7.6299,3066300.0],["2022-08-02",7.6122,7.6476,7.5149,7.5238,2341600.0],["2022-08-03",7.6476,7.7536,7.6034,7.7183,3749000.0],["2022-08-04",7.7536,7.8067,7.7006,7.7979,4335600.0],["2022-08-05",7.7979,7.9216,7.7979,7.8774,3065400.0],["2022-08-08",7.8951,7.9835,7.8774,7.8951,2476100.0],["2022-08-09",7.9216,7.9658,7.8597,7.8774,1914000.0],["2022-08-10",7.9924,8.1161,7.9924,8.0542,3558000.0],["2022-08-11",8.1427,8.2045,8.0719,8.0808,3161500.0],["2022-08-12",8.2399,8.2841,8.1869,8.2841,2555200.0],["2022-08-15",8.0808,8.1073,8.0189,8.0896,1820400.0],["2022-08-16",8.0808,8.1692,8.0542,8.1427,4011200.0],["2022-08-17",7.9482,8.0189,7.9128,7.9482,2981000.0],["2022-08-18",7.9658,7.9747,7.8686,7.9216,2227800.0],["2022-08-19",7.6741,7.6741,7.5061,7.5415,5161100.0],["2022-08-22",7.4,7.4265,7.2851,7.4177,4311100.0],["2022-08-23",7.3823,7.4619,7.3204,7.3558,5029600.0],["2022-08-24",7.2497,7.4,7.2232,7.347,3313400.0],["2022-08-25",7.3293,7.4531,7.3293,7.4354,2958700.0],["2022-08-26",7.4884,7.4973,7.1525,7.1701,5279000.0],["2022-08-29",7.2409,7.3204,7.1967,7.2851,2740900.0],["2022-08-30",7.4796,7.5061,7.347,7.4354,4528400.0],["2022-08-31",7.4177,7.4619,7.3381,7.347,3415300.0],["2022-09-01",7.232,7.2585,7.0729,7.2497,5161900.0],["2022-09-02",7.4442,7.6476,7.2409,7.3116,7062400.0],["2022-09-06",7.347,7.3735,7.1878,7.2762,7164400.0],["2022-09-07",7.0729,7.3381,7.0464,7.3204,5051700.0],["2022-09-08",7.3116,7.7094,7.2762,7.7006,10418800.0],["2022-09-09",7.9216,7.9924,7.9039,7.9216,5763700.0],["2022-09-12",8.2311,8.3106,8.1957,8.2311,6709700.0],["2022-09-13",7.9393,8.0896,7.8951,7.9393,8043800.0],["2022-09-14",7.9128,7.9924,7.8509,7.9305,4071900.0],["2022-09-15",8.0189,8.2311,8.0189,8.1161,5699900.0],["2022-09-16",8.0012,8.0808,7.9305,8.0366,4446700.0],["2022-09-19",7.9482,8.1073,7.9482,8.0896,3473100.0],["2022-09-20",8.0012,8.01,7.7802,7.8509,4200500.0],["2022-09-21",7.736,7.8509,7.5945,7.6034,6782500.0],["2022-09-22",8.0189,8.0366,7.7625,7.8421,8308700.0],["2022-09-23",7.5768,7.5857,7.2851,7.3735,7853000.0],["2022-09-26",7.3204,7.3735,7.1348,7.179,6712600.0],["2022-09-27",7.0375,7.1082,6.7369,6.8342,10366300.0],["2022-09-28",6.5336,6.7988,6.5071,6.7723,9357500.0],["2022-09-29",6.4894,6.6131,6.4186,6.5955,8306500.0],["2022-09-30",6.5247,6.6574,6.4894,6.5424,6887200.0],["2022-10-03",6.5071,6.6927,6.4098,6.6574,7333500.0],["2022-10-04",6.8695,7.2143,6.8607,7.1967,9669000.0],["2022-10-05",6.9756,7.0287,6.8784,6.9226,6298700.0],["2022-10-06",6.8607,6.9137,6.7634,6.8077,5479800.0],["2022-10-07",6.8077,6.8607,6.6927,6.7811,6351800.0],["2022-10-10",6.9491,6.9756,6.7634,6.8519,6692100.0],["2022-10-11",6.7192,6.7369,6.5336,6.5778,7751100.0],["2022-10-12",6.6131,6.7811,6.5778,6.7281,6133700.0],["2022-10-13",6.7988,7.3558,6.7546,7.2851,11303100.0],["2022-10-14",7.5238,7.5945,7.347,7.3558,6659200.0],["2022-10-17",7.4973,7.5591,7.4177,7.4354,5693800.0],["2022-10-18",7.8244,7.8332,7.6476,7.6741,13081700.0],["2022-10-19",7.6652,7.7271,7.5768,7.6652,5417400.0],["2022-10-20",7.6918,7.7979,7.6299,7.6741,4818900.0],["2022-10-21",7.6122,7.8951,7.5768,7.8863,7517100.0],["2022-10-24",7.9658,8.0985,7.9393,8.01,7114200.0],["2022-10-25",8.0189,8.2841,8.0189,8.2134,6394000.0],["2022-10-26",8.2045,8.4167,8.2045,8.2841,6877300.0],["2022-10-27",8.5582,8.7704,8.5051,8.5936,9880300.0],["2022-10-28",8.6378,8.6731,8.5582,8.6643,6056300.0],["2022-10-31",8.4698,8.5228,8.4344,8.4698,4616000.0],["2022-11-01",8.6024,8.6378,8.4698,8.4963,5519500.0],["2022-11-02",8.5582,8.7173,8.4344,8.4521,5575500.0],["2022-11-03",8.2841,8.3548,8.2664,8.3195,3902200.0],["2022-11-04",8.5405,8.6466,8.4609,8.5936,5288800.0],["2022-11-07",8.5936,8.6996,8.5936,8.6643,3743100.0],["2022-11-08",8.682,8.7969,8.6554,8.7439,4247600.0],["2022-11-09",8.5405,8.6289,8.5051,8.5228,5122100.0],["2022-11-10",8.8676,9.0091,8.7969,9.0002,5359100.0],["2022-11-11",9.2832,9.4246,9.2124,9.3893,5999900.0],["2022-11-14",9.3185,9.3716,9.2478,9.2566,3094400.0],["2022-11-15",9.5572,9.5572,9.1771,9.3274,10875300.0],["2022-11-16",9.345,9.3627,9.2566,9.3097,3639400.0],["2022-11-17",9.1329,9.3008,9.124,9.3008,3362700.0],["2022-11-18",9.3008,9.3539,9.2566,9.2832,5170300.0],["2022-11-21",9.2301,9.3185,9.1947,9.2301,3373100.0],["2022-11-22",9.239,9.3097,9.2124,9.2655,2543600.0],["2022-11-23",9.3097,9.4246,9.3097,9.4158,3220700.0],["2022-11-25",9.4865,9.5661,9.4777,9.5572,2335000.0],["2022-11-28",9.513,9.5396,9.3008,9.3185,2888100.0],["2022-11-29",9.3097,9.4246,9.3097,9.3539,2516900.0],["2022-11-30",9.3274,9.4069,9.1417,9.3981,5195100.0],["2022-12-01",9.3716,9.4069,9.1505,9.2124,3474100.0],["2022-12-02",9.2478,9.345,9.2301,9.3274,3392700.0],["2022-12-05",9.5042,9.5661,9.3539,9.3716,3984000.0],["2022-12-06",9.4069,9.4246,9.2036,9.2478,3785700.0],["2022-12-07",9.3097,9.345,9.2124,9.2301,3690900.0],["2022-12-08",9.3274,9.3893,9.3008,9.345,2932900.0],["2022-12-09",9.3539,9.4777,9.3539,9.4246,3131500.0],["2022-12-12",9.3362,9.3893,9.2743,9.3804,2645700.0],["2022-12-13",9.6633,9.6899,9.5749,9.6456,4413500.0],["2022-12-14",9.5396,9.5572,9.3893,9.4335,4419600.0],["2022-12-15",9.3008,9.3274,9.0445,9.0798,4506000.0],["2022-12-16",9.2566,9.3539,9.1505,9.2743,5812700.0],["2022-12-19",9.3097,9.3716,9.2566,9.3008,2545900.0],["2022-12-20",9.7694,9.8844,9.7517,9.8755,7077200.0],["2022-12-21",9.9904,10.07,9.9639,10.0258,3406200.0],["2022-12-22",10.07,10.0877,9.8313,9.9639,3730000.0],["2022-12-23",9.9639,10.07,9.9551,10.0612,2803700.0],["2022-12-27",10.0612,10.1142,10.0347,10.0789,2298000.0],["2022-12-28",10.0435,10.07,9.9286,9.9374,2501500.0],["2022-12-29",10.0435,10.1142,10.017,10.1054,2318600.0],["2022-12-30",10.0081,10.2734,9.9728,10.185,3856800.0],["2023-01-03",10.3529,10.4237,10.2557,10.3529,4901900.0],["2023-01-04",10.848,11.0956,10.8215,11.0337,8714500.0],["2023-01-05",10.7508,10.7685,10.6535,10.7331,4718300.0],["2023-01-06",10.7419,10.9983,10.6889,10.9983,3279900.0],["2023-01-09",11.0779,11.184,10.9895,10.9983,5638700.0],["2023-01-10",10.9983,11.184,10.9453,11.1663,7225000.0],["2023-01-11",11.1663,11.2105,11.1133,11.2017,2425800.0],["2023-01-12",11.2636,11.3343,11.1752,11.3343,3449900.0],["2023-01-13",11.0514,11.2813,11.0425,11.2547,3007400.0],["2023-01-17",11.4581,11.5642,11.352,11.4139,2976700.0],["2023-01-18",11.5376,11.5465,11.3343,11.3608,3267300.0],["2023-01-19",11.2901,11.3343,11.184,11.3166,3629900.0],["2023-01-20",11.3608,11.5288,11.3343,11.5288,2823700.0],["2023-01-23",11.4581,11.5376,11.4227,11.4846,3691300.0],["2023-01-24",11.4227,11.5553,11.3873,11.52,2475600.0],["2023-01-25",11.405,11.5642,11.3873,11.5553,2761400.0],["2023-01-26",11.6437,11.7675,11.573,11.7675,3540400.0],["2023-01-27",11.8117,11.8913,11.7587,11.8736,2629100.0],["2023-01-30",11.8294,11.909,11.741,11.7498,2470000.0],["2023-01-31",11.7145,11.8294,11.6703,11.8294,2520000.0],["2023-02-01",11.8029,11.9974,11.7321,11.9267,4228300.0],["2023-02-02",11.3873,11.4139,11.016,11.1221,9039300.0],["2023-02-03",11.0514,11.1221,10.9453,10.9895,4644100.0],["2023-02-06",10.8127,10.8304,10.7154,10.8038,3742400.0],["2023-02-07",10.8215,11.0602,10.8215,11.0337,3712300.0],["2023-02-08",11.0691,11.1221,11.0514,11.0956,2773900.0],["2023-02-09",11.2017,11.2282,10.9983,11.0425,2886900.0],["2023-02-10",10.7596,10.7685,10.6358,10.7066,4345800.0],["2023-02-13",10.7773,10.8657,10.7419,10.848,2155900.0],["2023-02-14",10.8392,11.0602,10.8304,10.963,5066900.0],["2023-02-15",10.795,10.8569,10.7419,10.8569,1849200.0],["2023-02-16",11.0514,11.2105,11.0337,11.1133,3197100.0],["2023-02-17",11.1486,11.2459,11.1221,11.2459,3250900.0],["2023-02-21",10.9011,10.9983,10.8038,10.8569,3223200.0],["2023-02-22",10.7331,10.8127,10.6535,10.7685,2211000.0],["2023-02-23",10.795,10.8215,10.6801,10.7508,2274500.0],["2023-02-24",10.5828,10.6358,10.5121,10.5828,2870300.0],["2023-02-27",10.8569,10.8922,10.795,10.8304,2197500.0],["2023-02-28",11.0514,11.1044,11.0072,11.016,2556600.0],["2023-03-01",11.0249,11.0691,10.8834,10.9807,3129800.0],["2023-03-02",10.7419,10.795,10.6801,10.7861,2427100.0],["2023-03-03",10.8657,11.0337,10.8657,11.0337,2506300.0],["2023-03-06",11.0249,11.1398,11.016,11.0691,1647100.0],["2023-03-07",11.0072,11.016,10.7066,10.7243,3566100.0],["2023-03-08",10.8215,10.9453,10.8127,10.8746,2114000.0],["2023-03-09",10.7508,10.8127,10.5209,10.5298,3920200.0],["2023-03-10",9.9728,10.1231,9.7694,9.8313,13494700.0],["2023-03-13",9.4158,9.7606,9.3627,9.6103,7881900.0],["2023-03-14",10.0081,10.1054,9.8844,9.9551,5447600.0],["2023-03-15",8.9826,9.3804,8.8942,9.2832,13714200.0],["2023-03-16",8.8411,9.124,8.6643,9.124,10221000.0],["2023-03-17",8.8146,8.8323,8.5847,8.7439,6843700.0],["2023-03-20",8.682,8.9649,8.6643,8.7615,10486300.0],["2023-03-21",9.3274,9.4158,9.2832,9.3627,6433200.0],["2023-03-22",9.3627,9.4069,9.0798,9.0887,4743100.0],["2023-03-23",9.1859,9.2213,8.4079,8.5317,19565200.0],["2023-03-24",8.0631,8.3372,7.8244,8.2664,36856400.0],["2023-03-27",8.682,8.7085,8.5582,8.6554,10415900.0],["2023-03-28",8.4521,8.6112,8.4167,8.5317,5027600.0],["2023-03-29",8.8057,8.8234,8.7085,8.7881,3688500.0],["2023-03-30",9.0268,9.0445,8.8411,8.8765,4617700.0],["2023-03-31",8.9826,9.0533,8.9737,9.0268,3480000.0],["2023-04-03",9.1505,9.239,9.0798,9.1771,5708800.0],["2023-04-04",9.1947,9.2036,8.9826,9.1063,4149900.0],["2023-04-05",9.0002,9.0356,8.8853,9.0179,2943600.0],["2023-04-06",9.0621,9.1947,9.0533,9.1859,4171200.0],["2023-04-10",9.1594,9.2036,9.0621,9.124,2025000.0],["2023-04-11",9.2124,9.3185,9.2124,9.2832,3408400.0],["2023-04-12",9.3627,9.3981,9.2832,9.3185,1693200.0],["2023-04-13",9.292,9.3627,9.2655,9.3539,1903900.0],["2023-04-14",9.6899,9.7252,9.6103,9.681,3780600.0],["2023-04-17",9.4158,9.5572,9.3627,9.5396,4373700.0],["2023-04-18",9.681,9.6899,9.5838,9.6368,2447600.0],["2023-04-19",9.6103,9.8048,9.5926,9.7606,2876300.0],["2023-04-20",9.628,9.6722,9.5838,9.6368,2785000.0],["2023-04-21",9.6014,9.6456,9.5484,9.6191,2428500.0],["2023-04-24",9.6899,9.7341,9.6545,9.7164,1906400.0],["2023-04-25",9.3981,9.4069,9.0798,9.0887,4047100.0],["2023-04-26",9.2832,9.4246,9.2566,9.4069,5018100.0],["2023-04-27",9.5572,9.6722,9.4953,9.6456,4234800.0],["2023-04-28",9.6191,9.7517,9.5926,9.7341,4189400.0],["2023-05-01",9.6722,9.7606,9.5219,9.5484,2029600.0],["2023-05-02",9.6545,9.6633,9.3274,9.4688,5524300.0],["2023-05-03",9.3097,9.4511,9.239,9.2566,4476900.0],["2023-05-04",9.2124,9.239,8.8942,9.0887,8002500.0],["2023-05-05",9.3362,9.5042,9.3185,9.4335,3816100.0],["2023-05-08",9.4335,9.46,9.3804,9.4158,2412300.0],["2023-05-09",9.292,9.4423,9.2743,9.3981,1265900.0],["2023-05-10",9.5219,9.5396,9.3097,9.4069,2042500.0],["2023-05-11",9.2566,9.3274,9.1947,9.292,1758900.0],["2023-05-12",9.3627,9.3627,9.2124,9.2478,2084300.0],["2023-05-15",9.2832,9.4246,9.2655,9.3981,1753400.0],["2023-05-16",9.2743,9.345,9.1771,9.1947,2421100.0],["2023-05-17",9.2213,9.4069,9.1771,9.3716,3413700.0],["2023-05-18",9.6406,9.6589,9.5403,9.6498,2189500.0],["2023-05-19",9.7136,9.741,9.6133,9.668,1978900.0],["2023-05-22",9.741,9.7592,9.668,9.741,1442400.0],["2023-05-23",9.7045,9.8048,9.6589,9.668,1670200.0],["2023-05-24",9.595,9.6042,9.5038,9.5221,1984500.0],["2023-05-25",9.4856,9.5677,9.44,9.5312,1947100.0],["2023-05-26",9.5129,9.5677,9.4582,9.5494,3137000.0],["2023-05-30",9.5221,9.5585,9.3944,9.5221,2281500.0],["2023-05-31",9.3032,9.3032,9.1664,9.2393,2598900.0],["2023-06-01",9.3305,9.4582,9.3305,9.4126,2490600.0],["2023-06-02",9.6133,9.7045,9.5859,9.668,2275200.0],["2023-06-05",9.5585,9.5585,9.3944,9.4765,1296000.0],["2023-06-06",9.4035,9.6954,9.4035,9.6406,4171200.0],["2023-06-07",9.595,9.6315,9.5494,9.6224,2697700.0],["2023-06-08",9.6954,9.7501,9.6406,9.741,2155400.0],["2023-06-09",9.6771,9.7045,9.6498,9.6771,1255800.0],["2023-06-12",9.6862,9.7592,9.6498,9.7136,1692200.0],["2023-06-13",9.6954,9.7592,9.6771,9.6954,1840600.0],["2023-06-14",9.7957,9.8778,9.7227,9.7592,2923700.0],["2023-06-15",9.6315,9.7136,9.5768,9.6771,3002400.0],["2023-06-16",9.4309,9.5129,9.367,9.5038,3685200.0],["2023-06-20",9.3305,9.3305,9.2484,9.3032,1821600.0],["2023-06-21",9.3214,9.4491,9.3214,9.3944,1633700.0],["2023-06-22",9.3214,9.3579,9.2667,9.294,2490500.0],["2023-06-23",9.0934,9.1299,9.0295,9.0751,4171300.0],["2023-06-26",9.0934,9.1846,9.0843,9.1208,2009800.0],["2023-06-27",9.2028,9.367,9.1481,9.3579,2573100.0],["2023-06-28",9.294,9.367,9.2667,9.3396,1533200.0],["2023-06-29",9.367,9.4765,9.3488,9.4582,1459600.0],["2023-06-30",9.6042,9.6589,9.5677,9.6042,2625900.0],["2023-07-03",9.6406,9.7501,9.6042,9.741,2230900.0],["2023-07-05",9.4673,9.4856,9.3305,9.3396,2766700.0],["2023-07-06",9.1755,9.1846,8.9566,9.066,4684800.0],["2023-07-07",9.1664,9.3488,9.1572,9.3214,2647900.0],["2023-07-10",9.3761,9.4765,9.3488,9.4035,2808200.0],["2023-07-11",9.4673,9.5312,9.4491,9.5129,2667200.0],["2023-07-12",9.4856,9.595,9.4856,9.5677,2220000.0],["2023-07-13",9.7774,9.8504,9.7592,9.8504,2377800.0],["2023-07-14",9.9872,9.9872,9.8048,9.8048,3422800.0],["2023-07-17",9.9599,10.0876,9.9234,10.0602,4105700.0],["2023-07-18",10.0055,10.1514,9.9963,10.0967,2937500.0],["2023-07-19",10.2426,10.2882,10.2152,10.2608,2604900.0],["2023-07-20",10.3794,10.4159,10.27,10.2882,2139900.0],["2023-07-21",10.3521,10.3794,10.2882,10.3247,2007100.0],["2023-07-24",10.2791,10.3977,10.2791,10.3521,1776600.0],["2023-07-25",10.4889,10.7078,10.425,10.5892,7210500.0],["2023-07-26",10.5801,10.7169,10.571,10.6348,4243500.0],["2023-07-27",10.3612,10.3612,10.0602,10.0876,4945200.0],["2023-07-28",10.2061,10.2335,10.0967,10.1332,2501300.0],["2023-07-31",10.1149,10.197,10.1149,10.1514,1137000.0],["2023-08-01",10.0784,10.124,9.9872,10.0328,1798300.0],["2023-08-02",9.8413,9.8504,9.7227,9.7866,2093600.0],["2023-08-03",9.823,10.0055,9.7957,9.9963,1488500.0],["2023-08-04",10.0419,10.1514,10.0237,10.0511,1573600.0],["2023-08-07",10.1149,10.1788,10.0967,10.124,1063400.0],["2023-08-08",9.6862,9.823,9.6315,9.8048,2680200.0],["2023-08-09",9.896,9.9963,9.8413,9.8687,1778100.0],["2023-08-10",10.1149,10.1788,9.9781,9.9963,1871700.0],["2023-08-11",9.9416,10.0419,9.9051,9.9872,2038900.0],["2023-08-14",9.8504,9.9599,9.823,9.9416,1684200.0],["2023-08-15",9.9234,9.9416,9.823,9.8322,1924400.0],["2023-08-16",9.823,9.896,9.7501,9.7501,1544500.0],["2023-08-17",9.8687,9.8869,9.7501,9.7774,1814800.0],["2023-08-18",9.6862,9.8139,9.6771,9.7774,1514000.0],["2023-08-21",9.7957,9.7957,9.7045,9.7866,1002000.0],["2023-08-22",9.7957,9.8139,9.6771,9.6771,1284200.0],["2023-08-23",9.6862,9.7774,9.668,9.7683,1021400.0],["2023-08-24",9.7683,9.8778,9.7683,9.7683,1405400.0],["2023-08-25",9.8322,9.8504,9.7045,9.7774,1615300.0],["2023-08-28",9.9416,10.0237,9.9416,9.9963,2182900.0],["2023-08-29",10.0876,10.197,10.0876,10.1879,1694100.0],["2023-08-30",10.197,10.2335,10.1423,10.1696,1149000.0],["2023-08-31",10.0602,10.0876,9.896,9.9325,1857200.0],["2023-09-01",9.9507,10.0146,9.9051,9.9325,2048300.0],["2023-09-05",9.668,9.7136,9.4856,9.4856,2432400.0],["2023-09-06",9.367,9.4217,9.3123,9.367,1824500.0],["2023-09-07",9.3761,9.4217,9.3123,9.3214,2244800.0],["2023-09-08",9.3944,9.4491,9.3396,9.4217,1446900.0],["2023-09-11",9.668,9.7227,9.6224,9.6315,1493600.0],["2023-09-12",9.5768,9.6862,9.5585,9.6406,1355600.0],["2023-09-13",9.8687,9.9234,9.8322,9.8869,2701400.0],["2023-09-14",10.0146,10.0693,9.9963,10.0419,1735600.0],["2023-09-15",9.9416,10.0146,9.9325,9.969,1743600.0],["2023-09-18",9.969,9.969,9.7683,9.7866,2441400.0],["2023-09-19",9.8139,9.8504,9.7592,9.7866,1209500.0],["2023-09-20",9.9143,9.9507,9.7501,9.7592,1429000.0],["2023-09-21",9.7592,9.8322,9.7136,9.7683,2438000.0],["2023-09-22",9.9051,9.9143,9.7774,9.7774,2012100.0],["2023-09-25",9.7318,9.7683,9.6315,9.7501,1712600.0],["2023-09-26",9.6042,9.7592,9.6042,9.668,2479600.0],["2023-09-27",9.8595,9.969,9.7957,9.9416,3673800.0],["2023-09-28",9.9051,10.0237,9.8869,9.9781,3379300.0],["2023-09-29",10.1058,10.1332,10.0055,10.0237,1861600.0],["2023-10-02",9.9143,9.9325,9.6498,9.6771,3418700.0],["2023-10-03",9.5677,9.5768,9.44,9.4582,4178000.0],["2023-10-04",9.5038,9.5859,9.44,9.5677,2047600.0],["2023-10-05",9.5038,9.6315,9.5038,9.6133,2333900.0],["2023-10-06",9.6406,9.8048,9.5677,9.7592,2908400.0],["2023-10-09",9.5312,9.6406,9.5312,9.6224,1599600.0],["2023-10-10",9.8595,9.9143,9.8139,9.8322,2041800.0],["2023-10-11",9.823,9.896,9.7866,9.8687,2704700.0],["2023-10-12",9.7592,9.7683,9.6133,9.668,1752800.0],["2023-10-13",9.5859,9.6498,9.4765,9.5038,3236200.0],["2023-10-16",9.7136,9.8048,9.6954,9.7592,2445800.0],["2023-10-17",9.6315,9.7774,9.6224,9.7136,2126900.0],["2023-10-18",9.5312,9.5585,9.3853,9.4217,3357000.0],["2023-10-19",9.3488,9.4765,9.3123,9.3305,3197200.0],["2023-10-20",9.3214,9.3488,9.1664,9.2211,2509200.0],["2023-10-23",9.212,9.367,9.1846,9.2576,3143900.0],["2023-10-24",9.1755,9.2302,9.1208,9.1755,3327800.0],["2023-10-25",9.7866,9.9599,9.7592,9.8504,8092900.0],["2023-10-26",9.9963,10.0419,9.8778,9.969,4751900.0],["2023-10-27",10.0967,10.1149,9.9416,9.969,3493600.0],["2023-10-30",10.1149,10.1423,10.0328,10.1149,3269100.0],["2023-10-31",10.0784,10.124,9.9599,10.0419,2890100.0],["2023-11-01",10.0784,10.1605,10.0146,10.0876,4567700.0],["2023-11-02",10.2244,10.3521,10.2061,10.3429,4353300.0],["2023-11-03",10.4433,10.5162,10.3977,10.4706,4029500.0],["2023-11-06",10.4615,10.4615,10.3612,10.3885,1757600.0],["2023-11-07",10.197,10.27,10.1696,10.2608,1750700.0],["2023-11-08",10.27,10.3338,10.2426,10.2882,1818700.0],["2023-11-09",10.2973,10.3429,10.1696,10.197,2218300.0],["2023-11-10",10.2335,10.2973,10.1514,10.2973,2169700.0],["2023-11-13",10.2608,10.3612,10.2517,10.3429,2139300.0],["2023-11-14",10.4433,10.6439,10.4433,10.6074,2260500.0],["2023-11-15",10.7625,10.8355,10.7625,10.799,1977900.0],["2023-11-16",10.8081,10.8355,10.7625,10.8081,2060800.0],["2023-11-17",11.0179,11.1456,11.0087,11.1273,2675700.0],["2023-11-20",11.2185,11.2732,11.2094,11.255,1579700.0],["2023-11-21",11.2185,11.2368,11.1,11.1182,1435400.0],["2023-11-22",11.0635,11.0726,10.9996,11.027,1103600.0],["2023-11-24",11.0908,11.1273,11.0726,11.0817,917800.0],["2023-11-27",11.0726,11.1,10.9905,11.027,1492900.0],["2023-11-28",11.0543,11.1273,11.027,11.0908,1481000.0],["2023-11-29",11.1912,11.3371,11.182,11.2824,2421800.0],["2023-11-30",11.3827,11.4283,11.328,11.3553,3163300.0],["2023-12-01",11.328,11.4921,11.328,11.483,2234700.0],["2023-12-04",11.3736,11.4648,11.3371,11.3918,2355200.0],["2023-12-05",11.3736,11.4374,11.3462,11.3645,2710800.0],["2023-12-06",11.4374,11.5377,11.3462,11.3553,2566600.0],["2023-12-07",11.3097,11.4374,11.2732,11.4283,2565800.0],["2023-12-08",11.5013,11.6563,11.483,11.6472,2664300.0],["2023-12-11",11.6654,11.711,11.5834,11.6837,2230800.0],["2023-12-12",11.7019,11.7658,11.6746,11.7475,1986000.0],["2023-12-13",11.6654,11.8752,11.556,11.8479,3191100.0],["2023-12-14",11.857,12.0668,11.8387,11.9755,4240800.0],["2023-12-15",11.9938,12.0576,11.9573,11.9847,2602400.0],["2023-12-18",11.9482,11.9755,11.8843,11.9208,1924100.0],["2023-12-19",12.012,12.0941,12.0029,12.085,1829200.0],["2023-12-20",12.2857,12.313,12.1215,12.1306,3001600.0],["2023-12-21",12.3404,12.3586,12.24,12.3313,4336100.0],["2023-12-22",12.4225,12.4772,12.386,12.4589,2388400.0],["2023-12-26",12.4954,12.541,12.4498,12.5228,1475600.0],["2023-12-27",12.5045,12.5958,12.4863,12.5593,1707900.0],["2023-12-28",12.4863,12.5137,12.4133,12.4225,1443300.0],["2023-12-29",12.4407,12.4498,12.3221,12.3586,1187900.0],["2024-01-02",12.4042,12.5045,12.3586,12.4133,2093600.0],["2024-01-03",12.1944,12.24,12.1306,12.1671,2716900.0],["2024-01-04",12.4133,12.5228,12.4042,12.4225,2475400.0],["2024-01-05",12.4772,12.6596,12.4772,12.5228,2588700.0],["2024-01-08",12.6778,12.7782,12.6414,12.7782,2714800.0],["2024-01-09",12.6687,12.6961,12.5866,12.5958,2596000.0],["2024-01-10",12.687,12.7873,12.6687,12.7417,2673600.0],["2024-01-11",12.4042,12.4498,12.1124,12.2492,5607700.0],["2024-01-12",12.1032,12.1853,11.8661,11.9391,5847700.0],["2024-01-16",11.7202,11.8023,11.6472,11.7019,3335100.0],["2024-01-17",11.5925,11.7202,11.5834,11.6746,2610500.0],["2024-01-18",11.8296,11.8661,11.7475,11.8661,2260400.0],["2024-01-19",11.7749,11.8661,11.6928,11.8661,2654600.0],["2024-01-22",11.857,11.9026,11.784,11.8205,2008000.0],["2024-01-23",11.8843,11.9299,11.8205,11.9026,1803200.0],["2024-01-24",12.1032,12.1762,12.0303,12.0394,2081000.0],["2024-01-25",12.0576,12.0576,11.8935,11.9755,2167200.0],["2024-01-26",12.0029,12.0394,11.9391,11.9573,1577900.0],["2024-01-29",11.8387,11.8387,11.7475,11.8387,1969400.0],["2024-01-30",11.9117,12.0029,11.9117,11.9664,2072500.0],["2024-01-31",11.9847,11.9938,11.711,11.7202,4867400.0],["2024-02-01",12.4772,12.5319,12.1488,12.4042,7655500.0],["2024-02-02",12.5045,12.6687,12.4589,12.614,5325900.0],["2024-02-05",12.4042,12.4133,12.1762,12.2948,3737600.0],["2024-02-06",12.085,12.1306,12.0029,12.0303,3650300.0],["2024-02-07",11.6381,11.6563,11.3736,11.4739,8548900.0],["2024-02-08",11.5013,11.5377,11.3918,11.4739,3443100.0],["2024-02-09",11.4009,11.4557,11.3371,11.4374,2830000.0],["2024-02-12",11.5469,11.7566,11.5469,11.7202,3698700.0],["2024-02-13",11.6198,11.629,11.4739,11.5469,2905900.0],["2024-02-14",11.6837,11.7566,11.6107,11.7019,3001800.0],["2024-02-15",11.6563,11.857,11.629,11.8387,2661700.0],["2024-02-16",11.8661,11.8935,11.7202,11.7384,1752200.0],["2024-02-20",11.6928,11.8296,11.6654,11.8296,2429000.0],["2024-02-21",11.784,11.8661,11.7384,11.8296,2114700.0],["2024-02-22",12.0941,12.1671,12.0394,12.0576,2866000.0],["2024-02-23",12.2127,12.2765,12.1853,12.2036,2620900.0],["2024-02-26",12.2036,12.2492,12.0576,12.1032,2279900.0],["2024-02-27",12.1397,12.2857,12.1306,12.2674,2506200.0],["2024-02-28",12.24,12.2857,12.2036,12.2036,1949900.0],["2024-02-29",12.2857,12.3221,12.1397,12.2492,2335300.0],["2024-03-01",12.3677,12.4316,12.2492,12.3951,3280400.0],["2024-03-04",12.3951,12.4954,12.3951,12.3951,2413800.0],["2024-03-05",12.3769,12.5866,12.3769,12.4681,2685400.0],["2024-03-06",12.5593,12.5775,12.4316,12.4772,2690500.0],["2024-03-07",12.5502,12.7234,12.5502,12.7143,2583300.0],["2024-03-08",12.7782,12.8694,12.687,12.7417,3408400.0],["2024-03-11",12.8329,13.0336,12.8147,13.0336,3562700.0],["2024-03-12",13.4896,13.6355,13.3437,13.5717,6143300.0],["2024-03-13",13.6355,13.6994,13.5261,13.5443,3689300.0],["2024-03-14",13.4713,13.517,13.3345,13.3984,3580300.0],["2024-03-15",13.5443,13.6446,13.4896,13.517,5891600.0],["2024-03-18",13.444,13.4531,13.3254,13.3437,5011200.0],["2024-03-19",13.672,13.7176,13.5534,13.5808,3586500.0],["2024-03-20",13.4166,13.6994,13.3893,13.672,3590200.0],["2024-03-21",13.7541,13.8909,13.7541,13.8818,5183400.0],["2024-03-22",13.9365,14.0095,13.9,13.9547,3246900.0],["2024-03-25",13.9547,14.0368,13.9183,13.9274,2483800.0],["2024-03-26",14.1007,14.128,14.0095,14.0095,2425200.0],["2024-03-27",14.4108,14.5658,14.3925,14.5567,4392400.0],["2024-03-28",14.3925,14.4381,14.3287,14.3834,4021200.0],["2024-04-01",14.3834,14.4564,14.274,14.3287,3387200.0],["2024-04-02",14.274,14.3287,14.2466,14.3105,3585700.0],["2024-04-03",14.502,14.7483,14.4929,14.73,2761800.0],["2024-04-04",14.8303,14.9033,14.5385,14.5476,3263500.0],["2024-04-05",14.502,14.6297,14.4564,14.5385,2459700.0],["2024-04-08",14.7027,14.7665,14.6753,14.7391,2237600.0],["2024-04-09",14.7027,14.73,14.429,14.502,2152300.0],["2024-04-10",14.5385,14.7756,14.502,14.5841,4822600.0],["2024-04-11",14.3925,14.4017,14.1372,14.3469,4076500.0],["2024-04-12",14.3834,14.4473,14.201,14.274,3642100.0],["2024-04-15",14.5111,14.5567,14.1007,14.1463,3196700.0],["2024-04-16",14.0551,14.1098,13.9274,14.0186,3454600.0],["2024-04-17",14.1736,14.3378,14.0642,14.2922,8767500.0],["2024-04-18",14.2649,14.4929,14.2375,14.4108,7554600.0],["2024-04-19",14.502,14.6023,14.4473,14.5111,4599600.0],["2024-04-22",14.6479,14.8303,14.6206,14.8121,2203700.0],["2024-04-23",14.8486,15.0492,14.8486,15.0492,3042800.0],["2024-04-24",14.9489,15.0584,14.8668,15.031,3032600.0],["2024-04-25",15.9796,16.3717,15.9613,16.3444,6901600.0],["2024-04-26",16.2805,16.3261,16.0525,16.2076,4159200.0],["2024-04-29",14.7209,14.8942,14.5385,14.8121,6113800.0],["2024-04-30",14.7118,14.8212,14.6114,14.6388,1611200.0],["2024-05-01",14.6388,14.958,14.6388,14.7483,2151400.0],["2024-05-02",14.7574,14.8121,14.6479,14.7665,1717100.0],["2024-05-03",14.9124,15.0401,14.8668,15.0219,1854000.0],["2024-05-06",15.3137,15.4232,15.2864,15.4141,2093100.0],["2024-05-07",15.788,15.8792,15.6786,15.7698,2483000.0],["2024-05-08",15.633,15.7607,15.6147,15.7424,1553200.0],["2024-05-09",15.7515,15.7971,15.6238,15.6695,1329200.0],["2024-05-10",15.633,15.6877,15.5691,15.633,2351500.0],["2024-05-13",15.6147,15.6512,15.5235,15.5418,1450800.0],["2024-05-14",15.7424,15.9157,15.6877,15.9157,1514000.0],["2024-05-15",15.9248,15.9887,15.8883,15.9887,2247500.0],["2024-05-16",15.7515,15.7698,15.633,15.6603,2205100.0],["2024-05-17",15.8565,16.0537,15.819,16.0349,1417400.0],["2024-05-20",15.9316,15.9974,15.8565,15.9129,1400100.0],["2024-05-21",15.772,15.8753,15.7063,15.8472,1693500.0],["2024-05-22",15.8753,15.9035,15.6688,15.7063,1172700.0],["2024-05-23",15.8659,15.9035,15.6406,15.6782,1327500.0],["2024-05-24",15.7908,16.0349,15.772,16.0068,1354100.0],["2024-05-28",15.9692,16.0631,15.8847,15.9598,1308600.0],["2024-05-29",15.5749,15.6312,15.5092,15.5467,914200.0],["2024-05-30",15.6782,15.7814,15.6406,15.7157,1783600.0],["2024-05-31",15.4716,15.6782,15.3214,15.6594,1840900.0],["2024-06-03",15.6688,15.8284,15.5186,15.819,2316400.0],["2024-06-04",15.3026,15.4998,15.3026,15.3965,1709200.0],["2024-06-05",15.4341,15.481,15.2839,15.3777,1125200.0],["2024-06-06",15.5373,15.6688,15.5186,15.5655,1166300.0],["2024-06-07",15.5561,15.6031,15.4904,15.5373,979500.0],["2024-06-10",15.2839,15.4435,15.2088,15.4247,1119500.0],["2024-06-11",14.9834,15.0022,14.7957,14.9177,1829900.0],["2024-06-12",15.2839,15.3214,15.1243,15.1712,1393500.0],["2024-06-13",14.9271,14.9271,14.6361,14.7394,1891500.0],["2024-06-14",14.2512,14.5234,14.2136,14.5234,1782900.0],["2024-06-17",14.7018,14.8238,14.6361,14.8238,1432200.0],["2024-06-18",14.7863,14.8614,14.7675,14.8238,1143100.0],["2024-06-20",14.7957,14.8708,14.7769,14.8332,1076200.0],["2024-06-21",14.5798,14.6361,14.4671,14.5234,1263900.0],["2024-06-24",14.7957,14.9834,14.7675,14.9271,1387600.0],["2024-06-25",14.7112,14.7675,14.6642,14.7206,794100.0],["2024-06-26",14.6642,14.7675,14.6642,14.7487,972900.0],["2024-06-27",14.8708,14.9459,14.8145,14.8238,932800.0],["2024-06-28",14.899,15.0022,14.8708,14.9647,1265300.0],["2024-07-01",15.481,15.6031,15.4247,15.5937,2200900.0],["2024-07-02",15.3777,15.4998,15.3026,15.4059,1202900.0],["2024-07-03",15.8565,16.0161,15.8565,15.988,1313900.0],["2024-07-05",15.9598,15.9974,15.8284,15.9223,1304700.0],["2024-07-08",15.8659,15.9129,15.6969,15.7063,1406800.0],["2024-07-09",15.5092,15.7251,15.4904,15.6406,1182800.0],["2024-07-10",15.6218,15.7157,15.6124,15.6876,956700.0],["2024-07-11",15.6594,15.6969,15.5373,15.5843,1794700.0],["2024-07-12",15.6312,15.7063,15.5937,15.6218,1044900.0],["2024-07-15",15.6312,15.65,15.5373,15.5561,920000.0],["2024-07-16",15.4529,15.5467,15.3871,15.528,1262200.0],["2024-07-17",15.6124,15.7063,15.5749,15.6218,1372400.0],["2024-07-18",15.772,15.8096,15.481,15.5092,1602400.0],["2024-07-19",15.3214,15.4153,15.2557,15.3026,1242100.0],["2024-07-22",15.7533,15.9223,15.6969,15.8941,1789400.0],["2024-07-23",15.7439,16.0161,15.6969,15.9974,1769900.0],["2024-07-24",15.0022,15.0586,14.4859,14.4859,4504800.0],["2024-07-25",14.6361,14.8238,14.561,14.6642,2189700.0],["2024-07-26",14.6549,14.7863,14.6267,14.7112,1781100.0],["2024-07-29",14.6267,14.6642,14.4859,14.5328,1260700.0],["2024-07-30",14.8145,14.8896,14.7675,14.8238,1929800.0],["2024-07-31",14.7018,14.7581,14.5891,14.6079,1799700.0],["2024-08-01",14.5704,14.5798,14.0916,14.1573,3898500.0],["2024-08-02",13.6973,13.7442,13.4626,13.5001,3155900.0],["2024-08-05",12.9368,13.3687,12.8617,13.2185,3596100.0],["2024-08-06",12.9838,13.3499,12.9744,13.2842,2548400.0],["2024-08-07",13.5189,13.5752,13.1903,13.2185,1952900.0],["2024-08-08",13.4062,13.472,13.3217,13.4344,1428600.0],["2024-08-09",13.4438,13.6691,13.4344,13.6409,1212900.0],["2024-08-12",13.6597,13.716,13.5471,13.6034,1455100.0],["2024-08-13",13.5658,13.7818,13.5377,13.7724,1290200.0],["2024-08-14",13.8663,13.9414,13.8099,13.885,2243500.0],["2024-08-15",14.1948,14.3075,14.1667,14.223,1533800.0],["2024-08-16",14.3544,14.561,14.3544,14.5516,1736000.0],["2024-08-19",14.6361,14.7487,14.5985,14.73,970000.0],["2024-08-20",14.5234,14.5422,14.4483,14.4953,1116500.0],["2024-08-21",14.6455,14.7581,14.5798,14.7112,1997800.0],["2024-08-22",15.19,15.2557,15.0961,15.2088,2546300.0],["2024-08-23",15.2181,15.4529,15.2181,15.4435,1467700.0],["2024-08-26",15.3214,15.359,15.2651,15.3214,1501300.0],["2024-08-27",15.4529,15.4904,15.3871,15.4716,1516800.0],["2024-08-28",15.3308,15.3777,15.2275,15.2839,1381400.0],["2024-08-29",15.3684,15.3777,15.2463,15.2463,1538500.0],["2024-08-30",15.312,15.4247,15.2745,15.3965,1652500.0],["2024-09-03",15.143,15.1712,14.9177,14.9459,2153000.0],["2024-09-04",15.0022,15.1618,14.9553,14.9928,1602300.0],["2024-09-05",15.65,15.6969,15.5186,15.5937,2183800.0],["2024-09-06",15.5561,15.5937,15.1337,15.1712,1927100.0],["2024-09-09",15.5843,15.6876,15.5373,15.6124,2026200.0],["2024-09-10",15.2557,15.2557,14.6924,14.8896,2607600.0],["2024-09-11",14.5985,14.7206,14.2793,14.7112,3520000.0],["2024-09-12",14.683,14.899,14.6173,14.852,1856300.0],["2024-09-13",15.0492,15.312,15.0492,15.2181,2256000.0],["2024-09-16",15.0679,15.312,15.0586,15.3026,1707600.0],["2024-09-17",15.528,15.6876,15.528,15.5843,2802800.0],["2024-09-18",15.6688,15.8284,15.528,15.6031,2122000.0],["2024-09-19",15.8378,16.0161,15.7627,15.9692,1777900.0],["2024-09-20",15.8847,15.9129,15.7251,15.8847,1428100.0],["2024-09-23",15.9223,15.9786,15.8096,15.8659,1642500.0],["2024-09-24",15.941,16.0068,15.9035,15.9786,1732700.0],["2024-09-25",16.0819,16.1006,15.8753,15.8847,1455000.0],["2024-09-26",16.2227,16.3353,16.2133,16.2978,1737900.0],["2024-09-27",16.3353,16.3729,16.2508,16.2696,1520100.0],["2024-09-30",16.157,16.2508,16.1006,16.2508,1079100.0],["2024-10-01",16.2321,16.2508,15.7157,15.9129,1911500.0],["2024-10-02",15.9316,16.0255,15.8847,15.9504,1268800.0],["2024-10-03",15.8378,15.941,15.7627,15.8659,1041400.0],["2024-10-04",16.2508,16.3917,16.2133,16.3541,1567800.0],["2024-10-07",16.4292,16.5513,16.3353,16.4104,1281900.0],["2024-10-08",16.3166,16.3353,16.2133,16.3259,947100.0],["2024-10-09",16.2602,16.4762,16.2602,16.4292,1005500.0],["2024-10-10",16.4949,16.5325,16.3917,16.5137,1310900.0],["2024-10-11",16.4762,16.7109,16.4762,16.6827,1132500.0],["2024-10-14",16.5888,16.739,16.3166,16.3823,4945500.0],["2024-10-15",16.4011,16.4104,16.1757,16.1851,1886800.0],["2024-10-16",16.3823,16.4668,16.3447,16.4574,896200.0],["2024-10-17",16.4949,16.5419,16.4104,16.4292,941100.0],["2024-10-18",16.57,16.5982,16.5043,16.5606,1134400.0],["2024-10-21",16.5325,16.5513,16.3635,16.4011,967500.0],["2024-10-22",16.3729,16.57,16.3541,16.4949,1549100.0],["2024-10-23",16.3447,16.3917,16.2133,16.2602,2097500.0],["2024-10-24",16.0443,16.11,15.9504,16.0725,1412100.0],["2024-10-25",16.1476,16.1851,15.8002,15.8096,1531500.0],["2024-10-28",15.8753,16.1288,15.8565,16.0819,1445200.0],["2024-10-29",16.0161,16.0537,15.9035,15.9598,1498300.0],["2024-10-30",15.6218,15.8565,15.6124,15.7251,1619200.0],["2024-10-31",15.9598,15.9974,15.6969,15.9035,2081700.0],["2024-11-01",16.1663,16.2039,16.0068,16.0068,1810600.0],["2024-11-04",16.2133,16.2133,16.0255,16.0725,1967200.0],["2024-11-05",16.1288,16.3353,16.1006,16.3166,1101500.0],["2024-11-06",16.2602,16.3729,16.2039,16.2508,3596200.0],["2024-11-07",16.3447,16.4104,16.0912,16.1757,2763800.0],["2024-11-08",15.7439,15.7627,15.528,15.6312,2247300.0],["2024-11-11",15.9316,16.157,15.9316,16.1382,1791200.0],["2024-11-12",15.8847,15.9035,15.65,15.7345,1282800.0],["2024-11-13",15.6218,15.6218,15.3026,15.3965,2938800.0],["2024-11-14",15.7814,15.8284,15.6594,15.7063,1924000.0],["2024-11-15",15.8847,15.941,15.8378,15.941,1798200.0],["2024-11-18",15.9223,16.0912,15.9223,16.0537,1222200.0],["2024-11-19",15.5937,15.8096,15.5655,15.7627,1814900.0],["2024-11-20",15.8284,15.8565,15.6594,15.7439,1314200.0],["2024-11-21",15.7439,15.8378,15.6594,15.772,1715200.0],["2024-11-22",15.0867,15.2651,15.0398,15.2088,2147300.0],["2024-11-25",15.4435,15.5092,15.3684,15.4716,1575200.0],["2024-11-26",15.4435,15.4904,15.2275,15.3026,980000.0],["2024-11-27",15.2463,15.359,15.2369,15.2933,649100.0],["2024-11-29",15.7627,15.9786,15.7533,15.9692,1185000.0],["2024-12-02",16.0537,16.0912,15.8472,16.0349,1804200.0],["2024-12-03",16.4198,16.5513,16.3072,16.5137,2055200.0],["2024-12-04",16.5231,16.5325,16.3729,16.4011,1164800.0],["2024-12-05",16.739,16.8892,16.7296,16.8329,1101900.0],["2024-12-06",16.9643,16.9643,16.6733,16.7015,794500.0],["2024-12-09",16.7954,16.8329,16.617,16.617,785100.0],["2024-12-10",16.7954,16.8235,16.7296,16.7484,1886500.0],["2024-12-11",16.7954,16.8141,16.6358,16.7954,1051300.0],["2024-12-12",16.7109,16.8423,16.5982,16.5982,1215200.0],["2024-12-13",16.8611,16.8611,16.7015,16.7954,1120900.0],["2024-12-16",16.8705,16.9456,16.786,16.8705,1221800.0],["2024-12-17",16.6733,16.6827,16.5231,16.5325,1107500.0],["2024-12-18",16.6639,16.7296,16.0631,16.1288,1623300.0],["2024-12-19",16.2227,16.2602,16.0443,16.0725,921700.0],["2024-12-20",15.5937,15.9786,15.5843,15.8941,1448200.0],["2024-12-23",15.9129,16.0068,15.8472,15.9974,907400.0],["2024-12-24",15.988,16.1663,15.9504,16.1288,246700.0],["2024-12-26",16.1006,16.1945,16.0443,16.1663,512700.0],["2024-12-27",16.1382,16.2039,16.0443,16.1288,743400.0],["2024-12-30",16.0725,16.1663,15.9598,16.0725,682500.0],["2024-12-31",16.0349,16.1382,15.9316,16.0068,726500.0],["2025-01-02",16.1476,16.1945,16.0161,16.11,1543100.0],["2025-01-03",16.4574,16.4574,16.2884,16.4198,2172200.0],["2025-01-06",16.3541,16.6451,16.3447,16.4292,1530000.0],["2025-01-07",16.5982,16.5982,16.2978,16.3541,1499100.0],["2025-01-08",16.2415,16.3259,16.1476,16.2696,1515600.0],["2025-01-10",16.6639,16.7766,16.3823,16.4104,1520400.0],["2025-01-13",16.157,16.3541,16.1194,16.3353,1978200.0],["2025-01-14",16.8141,17.1239,16.7296,17.1145,2330800.0],["2025-01-15",17.537,17.6966,17.4807,17.6215,2290700.0],["2025-01-16",17.6121,17.6778,17.5182,17.6215,1120900.0],["2025-01-17",17.8374,17.9689,17.8374,17.9125,1048800.0],["2025-01-21",18.2693,18.4477,18.2317,18.4195,1706700.0],["2025-01-22",18.3538,18.3819,18.2505,18.2599,1333700.0],["2025-01-23",18.5697,18.6824,18.5322,18.6824,2449400.0],["2025-01-24",18.7856,18.8514,18.7293,18.7762,1990100.0],["2025-01-27",18.7762,18.8326,18.6354,18.8232,1908300.0],["2025-01-28",18.795,18.9452,18.7762,18.8795,1543100.0],["2025-01-29",18.9828,19.1987,18.7481,18.8795,2467900.0],["2025-01-30",18.5134,18.6918,18.3913,18.5322,3479200.0],["2025-01-31",18.3726,18.5322,18.2787,18.335,1618800.0],["2025-02-03",17.537,17.7717,17.4244,17.6778,2389300.0],["2025-02-04",17.6497,17.7905,17.6027,17.7248,1581100.0],["2025-02-05",17.7154,17.7999,17.584,17.7811,1997000.0],["2025-02-06",18.044,18.2411,17.8656,18.2223,2152300.0],["2025-02-07",18.2223,18.2411,17.9501,17.997,1794500.0],["2025-02-10",18.1566,18.1566,17.9125,17.9689,1317200.0],["2025-02-11",18.1379,18.4946,18.1003,18.4477,2955500.0],["2025-02-12",18.673,18.8889,18.6073,18.8889,2019900.0],["2025-02-13",18.6448,18.8138,18.5885,18.7293,1959100.0],["2025-02-14",19.0016,19.0767,18.9265,18.964,1288000.0],["2025-02-18",19.4146,19.6775,19.3677,19.6587,2650900.0],["2025-02-19",19.2081,19.2738,18.9358,19.011,1883200.0],["2025-02-20",19.255,19.2738,18.964,19.1424,2242900.0],["2025-02-21",19.3583,19.3583,19.0485,19.0579,1981900.0],["2025-02-24",19.64,19.64,19.1612,19.3395,2036300.0],["2025-02-25",20.1094,20.1563,19.7338,20.0812,7277900.0],["2025-02-26",20.2877,20.6163,20.2408,20.3722,6735200.0],["2025-02-27",19.9685,20.1281,19.7808,20.0812,5578900.0],["2025-02-28",20.0812,20.2596,19.884,20.1751,12248900.0],["2025-03-03",20.6539,20.7853,20.1094,20.2596,4055900.0],["2025-03-04",19.5461,20.1281,19.0767,19.7057,8728700.0],["2025-03-05",21.5082,22.4939,21.4894,22.4188,10998600.0],["2025-03-06",22.7756,22.9446,22.1278,22.5315,7937900.0],["2025-03-07",22.5033,22.6911,22.2405,22.6817,4385800.0],["2025-03-10",21.6208,21.8649,21.3017,21.7992,8360900.0],["2025-03-11",21.649,21.94,21.1702,21.7523,6936900.0],["2025-03-12",22.0527,22.1935,21.8743,21.9588,4648900.0],["2025-03-13",21.8649,21.9307,21.5551,21.5739,3158800.0],["2025-03-14",22.4376,22.7474,22.4095,22.738,4613400.0],["2025-03-17",22.4001,22.6442,22.3813,22.4846,4609300.0],["2025-03-18",23.2638,23.4985,23.1136,23.4046,5342500.0],["2025-03-19",23.0103,23.4046,22.8601,23.2638,3573600.0],["2025-03-20",22.4939,22.785,22.4939,22.6723,3450000.0],["2025-03-21",22.4376,22.8225,22.4376,22.7474,2522800.0],["2025-03-24",23.1417,23.3201,23.1042,23.245,2720400.0],["2025-03-25",23.5642,23.7801,23.4797,23.705,2676000.0],["2025-03-26",23.5736,23.705,23.076,23.1793,3261700.0],["2025-03-27",22.9164,23.1511,22.7756,23.0009,3235500.0],["2025-03-28",22.6442,22.6629,22.3062,22.4939,2502600.0],["2025-03-31",21.9494,22.447,21.7617,22.3719,2970000.0],["2025-04-01",22.5972,22.6817,22.278,22.5503,2498800.0],["2025-04-02",22.4282,22.9727,22.4001,22.8507,2362200.0],["2025-04-03",21.7711,21.9119,21.3955,21.48,3572500.0],["2025-04-04",19.64,19.7808,18.9546,19.2175,7213800.0],["2025-04-07",18.4195,19.8371,17.7342,18.3068,19945600.0],["2025-04-08",19.6587,19.6775,18.4477,18.6354,7218600.0],["2025-04-09",18.7856,20.8886,18.4946,20.7008,7876700.0],["2025-04-10",20.3065,20.4379,19.6775,20.1845,5658100.0],["2025-04-11",20.4098,21.1139,20.3065,21.0482,4228600.0],["2025-04-14",21.6115,21.8743,21.48,21.6866,3883700.0],["2025-04-15",22.0058,22.2123,21.9025,22.0996,2773100.0],["2025-04-16",21.9119,22.2029,21.7617,21.9119,2692800.0],["2025-04-17",21.9494,22.2123,21.9025,22.0339,2701100.0],["2025-04-21",22.0621,22.1184,21.5833,21.8462,1775000.0],["2025-04-22",22.4564,22.8695,22.4282,22.8413,3312300.0],["2025-04-23",23.3764,23.6393,23.2168,23.3483,3855300.0],["2025-04-24",23.3858,23.6862,23.3483,23.6581,2674700.0],["2025-04-25",23.8177,24.1369,23.7989,24.1181,2555100.0],["2025-04-28",24.0899,24.2026,23.9209,24.165,2839800.0],["2025-04-29",25.01,25.3104,24.9724,25.1414,5351200.0],["2025-04-30",24.2495,24.6626,24.0524,24.6063,4049500.0],["2025-05-01",24.8785,25.0475,24.7189,24.7846,2325600.0],["2025-05-02",24.9536,25.1696,24.8879,25.1602,3231700.0],["2025-05-05",25.4418,25.5826,25.3292,25.3385,3150700.0],["2025-05-06",25.0287,25.3198,25.0287,25.1038,2440800.0],["2025-05-07",25.0945,25.1977,24.963,25.0381,2297200.0],["2025-05-08",25.2165,25.2447,24.9912,25.0757,3075300.0],["2025-05-09",25.4418,25.7047,25.423,25.7047,1878800.0],["2025-05-12",25.7047,25.8173,25.5263,25.808,2952400.0],["2025-05-13",25.9112,26.0333,25.7986,25.8267,2949700.0],["2025-05-14",26.0427,26.1178,25.9018,26.0802,2344000.0],["2025-05-15",26.3619,26.6059,26.2492,26.5027,4236900.0],["2025-05-16",26.052,26.2492,26.0051,26.1647,2374100.0],["2025-05-19",26.6341,26.8594,26.559,26.8125,5011200.0],["2025-05-20",26.6623,26.7937,26.6059,26.728,2124000.0],["2025-05-21",27.1411,27.2913,26.6904,26.7092,3612400.0],["2025-05-22",26.4933,26.9064,26.4933,26.7186,4355100.0],["2025-05-23",26.2044,26.5227,26.1754,26.2912,4170300.0],["2025-05-27",27.092,27.2753,26.9473,27.0244,3269000.0],["2025-05-28",26.6192,26.6675,26.4263,26.542,2691900.0],["2025-05-29",26.8701,26.8701,26.6289,26.7929,1878100.0],["2025-05-30",26.8122,26.8894,26.5324,26.8025,2623500.0],["2025-06-02",26.5903,26.8315,26.5034,26.7543,1864700.0],["2025-06-03",26.6385,26.928,26.5131,26.8411,1924800.0],["2025-06-04",26.4649,26.6385,26.3491,26.3491,2226500.0],["2025-06-05",26.735,27.1209,26.6771,27.0437,3412500.0],["2025-06-06",27.1595,27.3428,27.1016,27.1402,1542700.0],["2025-06-09",27.1306,27.2367,27.092,27.1499,2042800.0],["2025-06-10",26.9955,27.2464,26.8508,26.928,2248300.0],["2025-06-11",27.1402,27.42,26.9666,27.3428,2118000.0],["2025-06-12",27.1692,27.4104,27.1692,27.2271,1885200.0],["2025-06-13",26.3394,26.6964,26.1754,26.571,2805700.0],["2025-06-16",27.0148,27.3525,26.899,27.1306,8186000.0],["2025-06-17",26.7929,26.8604,26.3877,26.4649,3314900.0],["2025-06-18",26.6385,26.9569,26.5517,26.7639,2442700.0],["2025-06-20",26.7157,26.7446,26.571,26.6385,2452900.0],["2025-06-23",26.3105,26.8411,26.3008,26.8218,2846400.0],["2025-06-24",27.7481,28.3077,27.7191,28.2787,3498500.0],["2025-06-25",27.9507,28.298,27.9217,28.2498,2645600.0],["2025-06-26",28.8383,28.9348,28.7322,28.8962,2612700.0],["2025-06-27",29.2435,29.4268,29.0699,29.3304,2350800.0],["2025-06-30",28.1822,28.6067,28.1629,28.2498,4334000.0],["2025-07-01",27.8638,27.9314,27.4393,27.6998,4204600.0],["2025-07-02",27.8735,28.0664,27.7481,28.0664,2938200.0],["2025-07-03",28.1243,28.2498,28.0761,28.2208,1829700.0],["2025-07-07",28.0375,28.2112,27.777,27.8928,2557300.0],["2025-07-08",28.3945,28.4813,28.1533,28.3655,2858800.0],["2025-07-09",29.012,29.3689,28.9251,29.3111,3355000.0],["2025-07-10",29.0602,29.1856,28.8576,28.9348,1876400.0],["2025-07-11",28.462,28.6839,28.3559,28.5971,2171600.0],["2025-07-14",28.5199,28.7901,28.491,28.7708,1338900.0],["2025-07-15",28.7997,28.8383,28.3462,28.3945,1961200.0],["2025-07-16",28.6646,29.1084,28.5682,29.0891,2588600.0],["2025-07-17",28.6067,29.1277,28.6067,29.0602,1918600.0],["2025-07-18",29.0602,29.1277,28.8094,28.8769,1731100.0],["2025-07-21",29.0602,29.5137,29.0023,29.2532,2242400.0],["2025-07-22",29.147,29.3979,28.8383,29.3496,1762000.0],["2025-07-23",29.6777,30.2855,29.6777,30.1794,4707900.0],["2025-07-24",32.5721,32.9388,32.3116,32.5432,6112800.0],["2025-07-25",32.0897,32.3309,31.9353,32.302,3090500.0],["2025-07-28",31.7906,31.8099,31.3565,31.4144,3044800.0],["2025-07-29",32.0125,32.0608,31.781,31.9257,2103300.0],["2025-07-30",31.9739,32.3309,31.9257,32.0897,2854700.0],["2025-07-31",31.9546,32.0608,31.7327,31.8196,2799900.0],["2025-08-01",31.5012,31.5784,31.1346,31.3854,3210800.0],["2025-08-04",32.3502,32.5432,32.1862,32.4949,3259300.0],["2025-08-05",32.7265,32.8037,32.2634,32.5914,2343400.0],["2025-08-06",33.3729,33.5562,33.2764,33.508,2717900.0],["2025-08-07",34.4632,34.5307,34.0676,34.3667,3771500.0],["2025-08-08",34.6851,35.0324,34.5114,34.9842,2776100.0],["2025-08-11",34.7333,34.9359,34.5982,34.9359,1916000.0],["2025-08-12",35.0228,35.1771,34.907,35.0228,1936200.0],["2025-08-13",35.2254,35.2254,34.7333,34.8973,2609300.0],["2025-08-14",35.0999,35.5052,35.0903,35.4859,2435500.0],["2025-08-15",35.6788,35.6885,35.1868,35.2736,2464500.0],["2025-08-18",35.1675,35.4183,35.1096,35.3026,2264100.0],["2025-08-19",35.6788,35.6788,35.0517,35.0806,2751400.0],["2025-08-20",35.1964,35.3122,34.8587,35.2736,2792600.0],["2025-08-21",35.2254,35.5438,35.2157,35.3797,2069700.0],["2025-08-22",35.4666,36.0455,35.3701,35.8428,2415900.0],["2025-08-25",35.9683,36.2288,35.6306,35.6402,2056500.0],["2025-08-26",34.8973,35.5438,34.8298,35.5245,2451200.0],["2025-08-27",34.1641,34.2702,33.6527,33.8071,4135800.0],["2025-08-28",33.8843,34.193,33.8264,34.1062,2404900.0],["2025-08-29",33.7589,33.9808,33.6141,33.8939,1827600.0],["2025-09-02",33.1028,33.508,32.9291,33.508,3160400.0],["2025-09-03",33.2186,33.6141,33.1414,33.5852,2303300.0],["2025-09-04",33.9036,34.1351,33.7974,34.0772,1828900.0],["2025-09-05",34.2606,34.3088,33.5466,33.9615,3154800.0],["2025-09-08",34.029,34.2027,33.8264,33.9615,2624000.0],["2025-09-09",33.9711,34.5404,33.9711,34.4439,2464300.0],["2025-09-10",34.9842,35.2061,34.8491,34.9263,2331400.0],["2025-09-11",35.0614,35.785,35.0614,35.7464,2210000.0],["2025-09-12",35.3797,35.8911,35.3797,35.8525,1553900.0],["2025-09-15",36.2577,36.5279,36.1033,36.1419,2086400.0],["2025-09-16",35.5438,35.6016,35.071,35.2929,3517200.0],["2025-09-17",35.0806,35.3701,34.9552,35.1868,2477900.0],["2025-09-18",34.4632,34.7237,34.2991,34.6754,2300600.0],["2025-09-19",34.7237,35.2833,34.6851,34.9649,5106800.0],["2025-09-22",34.8973,35.235,34.6561,35.1482,2079100.0],["2025-09-23",35.3026,35.399,34.907,34.9938,2187300.0],["2025-09-24",34.8105,34.9745,34.5886,34.6851,1926300.0],["2025-09-25",33.9422,34.1448,33.7685,33.9808,2401700.0],["2025-09-26",34.4439,34.5886,34.2991,34.4246,1227400.0],["2025-09-29",34.2413,34.3088,33.9325,34.0676,1711600.0],["2025-09-30",34.0194,34.1737,33.7589,34.1641,2275400.0],["2025-10-01",34.2895,34.357,33.9422,34.2606,2378700.0],["2025-10-02",34.2509,34.2991,33.836,34.029,1524500.0],["2025-10-03",34.3281,34.4342,34.2027,34.386,1810400.0],["2025-10-06",33.9615,33.9904,33.6045,33.7106,1966800.0],["2025-10-07",33.7974,33.865,33.4887,33.5562,1874300.0],["2025-10-08",34.2413,34.2702,33.9518,34.0869,1917400.0],["2025-10-09",34.2606,34.2895,33.7781,34.0001,1997500.0],["2025-10-10",34.0869,34.3474,33.3054,33.344,2030600.0],["2025-10-13",33.7299,34.0965,33.7203,34.0579,1511600.0],["2025-10-14",33.7685,34.2606,33.6238,34.0386,1771200.0],["2025-10-15",33.9325,34.0386,33.4501,33.701,1683000.0],["2025-10-16",34.0676,34.357,33.7974,33.865,2380300.0],["2025-10-17",32.7651,32.8809,32.1573,32.4081,3444500.0],["2025-10-20",32.6686,32.7651,32.4756,32.7072,1456900.0],["2025-10-21",32.3599,32.3792,31.9932,32.0125,1932900.0],["2025-10-22",32.1573,32.2248,31.7906,32.0222,1986000.0],["2025-10-23",32.3599,32.3792,32.1573,32.2055,1499400.0],["2025-10-24",32.2827,32.5818,32.2537,32.4371,1509300.0],["2025-10-27",32.6783,32.8326,32.63,32.7458,1938200.0],["2025-10-28",33.0931,33.3729,33.0449,33.2957,2622400.0],["2025-10-29",34.714,35.5341,34.5114,34.6754,5037900.0],["2025-10-30",34.6851,34.8587,34.4439,34.6947,2322800.0],["2025-10-31",34.3474,34.5403,33.8553,34.5114,2359100.0],["2025-11-03",34.7333,35.0035,34.4825,34.8973,2100500.0],["2025-11-04",34.4921,34.9842,34.3956,34.5982,2209400.0],["2025-11-05",34.6658,35.1868,34.6079,35.1385,1792000.0],["2025-11-06",35.1675,35.2543,34.743,34.9263,2340000.0],["2025-11-07",34.6368,35.2061,34.357,35.1964,2404800.0],["2025-11-10",35.785,36.5086,35.785,36.4989,3108000.0],["2025-11-11",36.5086,36.6147,36.277,36.4024,2758600.0],["2025-11-12",36.8656,37.2997,36.8656,37.2804,2563900.0],["2025-11-13",37.3769,37.4155,36.4121,36.5665,3591200.0],["2025-11-14",35.5823,35.8814,35.399,35.6306,2799200.0],["2025-11-17",35.0613,35.0999,33.701,33.8843,3860100.0],["2025-11-18",32.8905,33.1607,32.6397,32.8905,3594900.0],["2025-11-19",33.344,33.5562,33.0931,33.3826,2642200.0],["2025-11-20",33.4694,33.7492,32.3406,32.3695,2769000.0],["2025-11-21",32.7747,33.0256,32.4081,32.9677,2969700.0],["2025-11-24",32.6107,32.8712,32.5721,32.7169,2314100.0],["2025-11-25",33.3922,33.6238,33.0931,33.5369,1937800.0],["2025-11-26",34.0483,34.3377,34.0097,34.2316,1893100.0],["2025-11-28",34.2027,34.3667,34.1351,34.3184,1406500.0],["2025-12-01",34.0676,34.2991,33.9518,34.0965,2568800.0],["2025-12-02",34.8201,35.0228,34.7719,34.8877,1824900.0],["2025-12-03",34.5982,34.7526,34.2991,34.714,2637400.0],["2025-12-04",34.6079,34.9842,34.6079,34.7623,1754700.0],["2025-12-05",34.9842,35.1385,34.9166,34.9842,2524200.0],["2025-12-08",35.2929,35.4955,35.1964,35.3411,2283100.0],["2025-12-09",35.7464,36.1902,35.7078,35.8428,2686200.0],["2025-12-10",35.9297,36.4603,35.8814,36.3446,2397900.0],["2025-12-11",36.6436,37.319,36.6051,37.1936,2952000.0],["2025-12-12",36.6726,36.7015,35.6499,35.9972,2865900.0],["2025-12-15",36.2674,36.4603,36.1902,36.2674,2295200.0],["2025-12-16",36.2384,36.3542,35.9683,36.1419,2054300.0],["2025-12-17",35.8043,36.0358,35.6981,35.7464,2362200.0],["2025-12-18",36.47,37.0103,36.3156,36.8752,2898600.0],["2025-12-19",36.9813,37.3962,36.9427,37.2611,2565800.0],["2025-12-22",37.2901,37.5023,37.2322,37.319,2073200.0],["2025-12-23",37.6181,38.033,37.6181,37.9751,1947300.0],["2025-12-24",37.9751,38.2259,37.9558,38.1295,812800.0],["2025-12-26",38.2549,38.3803,38.1488,38.2645,1005200.0],["2025-12-29",37.6374,37.6953,37.0875,37.2611,2299200.0],["2025-12-30",37.6181,37.6181,37.3287,37.4444,1478200.0],["2025-12-31",37.4637,37.4637,37.2032,37.2032,811100.0],["2026-01-02",37.9558,38.2356,37.8497,38.197,1884400.0],["2026-01-05",38.004,38.4189,37.9268,38.2935,2686700.0],["2026-01-06",38.2935,38.2935,37.5409,37.5699,3154600.0],["2026-01-07",37.348,37.348,37.0778,37.2418,2485700.0],["2026-01-08",37.2804,37.5023,37.1743,37.4637,2139100.0],["2026-01-09",37.1453,37.1646,36.6919,37.0006,2451700.0],["2026-01-12",37.7628,38.1198,37.7049,38.004,2116300.0],["2026-01-13",38.033,38.1102,37.7049,37.7532,1968500.0],["2026-01-14",37.8497,37.8883,37.6471,37.8111,2087500.0],["2026-01-15",37.5313,37.8207,37.4444,37.5023,3466600.0],["2026-01-16",37.5506,37.7532,37.3962,37.512,1991600.0],["2026-01-20",36.5761,36.8077,36.1612,36.1709,3105500.0],["2026-01-21",35.9876,36.634,35.8139,36.5568,3758500.0],["2026-01-22",37.3962,37.8786,37.2611,37.7628,3290300.0],["2026-01-23",37.319,37.7049,37.155,37.7049,2023600.0],["2026-01-26",38.0233,38.1777,37.9654,38.0137,2040800.0],["2026-01-27",38.2356,39.0074,38.2356,38.911,2997100.0],["2026-01-28",38.2163,38.6215,37.5602,38.1488,4924100.0],["2026-01-29",38.0619,38.2838,37.0392,37.7435,4328500.0],["2026-01-30",37.9944,38.3321,37.6663,37.84,3724800.0],["2026-02-02",37.9461,38.3996,37.9365,38.2066,2586700.0],["2026-02-03",38.3224,38.6119,37.8207,38.4478,3664300.0],["2026-02-04",36.7498,36.962,36.113,36.5665,5254000.0],["2026-02-05",35.3894,35.6595,34.6561,34.8587,4157200.0],["2026-02-06",35.4473,35.949,35.4376,35.9104,2560200.0],["2026-02-09",36.1709,36.7305,36.0455,36.6436,2478600.0],["2026-02-10",36.605,36.7305,35.9586,36.2867,2973000.0],["2026-02-11",36.0165,36.1323,35.5631,35.9876,2847400.0],["2026-02-12",36.1709,36.2674,35.1289,35.3797,3624200.0],["2026-02-13",33.9518,34.1641,33.672,34.0386,5020400.0],["2026-02-17",34.2606,34.7526,34.2606,34.6754,3720500.0],["2026-02-18",35.1385,35.4859,34.907,34.9938,3810800.0],["2026-02-19",34.6079,34.7044,34.3667,34.5403,2876000.0],["2026-02-20",35.0421,35.4666,34.907,35.428,3408700.0],["2026-02-23",35.5824,35.7271,34.5789,34.7333,2888300.0],["2026-02-24",34.0676,34.4149,33.9711,34.2991,2191200.0],["2026-02-25",34.4728,34.9649,34.4535,34.8684,2422300.0],["2026-02-26",35.264,35.4666,35.0324,35.428,2267500.0],["2026-02-27",35.0131,35.1289,34.0193,34.1737,3122700.0],["2026-03-02",32.5914,33.3247,32.5432,33.0256,4183600.0],["2026-03-03",30.8065,32.0608,30.4785,31.8871,6655300.0],["2026-03-04",32.1766,32.3213,31.9064,32.1862,3044300.0],["2026-03-05",31.6845,31.9353,30.9416,31.3179,3032200.0],["2026-03-06",29.9382,30.3724,29.6873,30.1504,3893300.0],["2026-03-09",29.3111,30.5364,28.9251,30.4881,5486600.0],["2026-03-10",31.0574,31.1828,30.5364,30.6618,4416300.0],["2026-03-11",30.4978,30.8258,30.1601,30.4206,2959400.0],["2026-03-12",28.5103,28.7418,27.9121,28.4041,6645000.0],["2026-03-13",28.5103,28.7225,27.8542,27.941,3327500.0],["2026-03-16",28.6936,29.0699,28.626,28.7032,3642300.0],["2026-03-17",28.9155,29.0602,28.5971,28.9155,5119700.0],["2026-03-18",28.7418,28.8962,28.1533,28.2015,5461400.0],["2026-03-19",27.5262,28.5681,27.5262,28.3655,4295800.0],["2026-03-20",28.1822,28.2401,27.2078,27.4683,3982200.0],["2026-03-23",28.1436,28.8383,27.8928,28.2401,5363100.0],["2026-03-24",27.613,28.1436,27.5744,27.9314,3592100.0],["2026-03-25",28.8094,28.9444,28.4041,28.6839,3105100.0],["2026-03-26",28.134,28.4524,27.9217,27.9603,2690300.0],["2026-03-27",27.7577,27.9989,27.2753,27.3718,2786900.0],["2026-03-30",27.4683,27.7481,27.1306,27.3911,2564200.0],["2026-03-31",28.0182,28.7708,27.777,28.7322,3433600.0],["2026-04-01",29.5523,29.668,29.176,29.4075,3211700.0],["2026-04-02",28.0279,28.8769,27.941,28.7225,3947100.0],["2026-04-06",29.0891,29.0891,28.7708,29.0023,1489800.0],["2026-04-07",28.5681,29.176,28.3076,29.0795,3247000.0],["2026-04-08",31.3951,31.4144,30.71,31.0284,5847400.0],["2026-04-09",31.0477,31.5687,30.7969,31.3854,2296400.0],["2026-04-10",31.6941,31.7134,31.2021,31.2986,2210500.0],["2026-04-13",30.7969,31.6652,30.6425,31.5977,2301200.0],["2026-04-14",32.1766,32.5818,32.1283,32.4853,2433900.0],["2026-04-15",32.138,32.3985,32.0994,32.3309,5264600.0],["2026-04-16",32.3213,32.3695,31.6459,31.6556,3229200.0],["2026-04-17",32.7554,33.1124,32.4081,32.5046,6153200.0],["2026-04-20",32.2151,32.3792,31.9932,32.2151,1906300.0],["2026-04-21",32.1283,32.2827,31.3179,31.424,2286100.0],["2026-04-22",31.5494,31.588,31.2503,31.2986,1932900.0],["2026-04-23",30.7583,30.8258,29.9671,30.2855,3523400.0],["2026-04-24",30.4206,30.7679,30.2855,30.6907,2577400.0],["2026-04-27",30.8548,31.0863,30.6136,30.7969,1986600.0],["2026-04-28",30.7197,30.903,30.5943,30.8258,1912200.0],["2026-04-29",29.9768,30.3338,29.5523,29.5909,6480500.0],["2026-04-30",29.8514,30.2083,29.7549,29.9575,5008700.0],["2026-05-01",29.8321,30.3916,29.6487,30.0154,2087200.0],["2026-05-04",29.5137,29.8128,29.0699,29.1567,3386000.0],["2026-05-05",29.5426,29.6873,29.2918,29.5619,2175600.0],["2026-05-06",30.9416,31.0381,30.7583,30.8934,2872900.0],["2026-05-07",31.2214,31.2889,30.3434,30.3724,2601500.0],["2026-05-08",30.9416,31.0381,30.7293,30.9416,2221600.0],["2026-05-11",30.7679,30.8644,30.546,30.6521,2319600.0],["2026-05-12",30.189,30.6907,30.054,30.6521,2146100.0],["2026-05-13",30.2855,30.8451,30.1987,30.739,1663500.0],["2026-05-14",31.0188,31.0477,30.5846,30.6136,1756300.0],["2026-05-15",30.1601,30.2083,29.7935,29.8128,2242300.0],["2026-05-18",30.1119,30.5171,29.9478,30.2566,3245700.0],["2026-05-19",30.3145,30.4495,29.8514,29.8803,3743600.0],["2026-05-20",30.3916,31.7231,30.3048,31.7134,5100000.0],["2026-05-21",31.1924,31.9643,31.0863,31.7424,3818900.0],["2026-05-22",31.617,31.6556,31.2021,31.2889,2048800.0],["2026-05-26",32.7265,32.7458,32.0704,32.3116,3012600.0],["2026-05-27",32.3406,32.4178,31.9546,32.1862,3518900.0],["2026-05-28",31.5687,32.138,31.5108,31.945,3079500.0],["2026-05-29",32.41,32.78,32.3,32.3,3473000.0],["2026-06-01",31.67,32.23,31.58,32.19,3552700.0],["2026-06-02",32.4,32.58,32.28,32.32,2089200.0],["2026-06-03",31.65,31.65,31.14,31.26,2636000.0],["2026-06-04",32.1,32.32,31.96,32.2,2337700.0],["2026-06-05",32.09,32.12,31.34,31.51,2781300.0],["2026-06-08",31.75,31.94,31.35,31.35,2397600.0],["2026-06-09",32.46,32.49,31.29,31.9,4581900.0],["2026-06-10",31.58,31.71,30.97,30.99,3617300.0],["2026-06-11",31.04,32.22,30.94,32.21,3436300.0],["2026-06-12",33.06,33.33,32.79,33.31,3483500.0],["2026-06-15",34.8,34.86,34.45,34.5,4070500.0],["2026-06-16",35.1,35.17,34.84,34.88,3085100.0],["2026-06-17",35.59,35.97,34.9,35.05,4704700.0],["2026-06-18",35.44,35.61,35.26,35.27,3246900.0],["2026-06-22",35.93,36.16,35.79,36.09,2639500.0],["2026-06-23",35.26,35.42,35.16,35.18,2083500.0],["2026-06-24",34.76,34.77,33.95,34.0,3225400.0],["2026-06-25",34.55,34.75,34.28,34.38,2142300.0],["2026-06-26",33.98,34.0,33.5,33.53,1909100.0],["2026-06-29",33.73,33.89,33.61,33.81,1986300.0],["2026-06-30",33.6,33.93,33.42,33.76,2056400.0],["2026-07-01",33.71,34.0,33.65,33.86,1897600.0],["2026-07-02",36.18,36.44,35.48,35.86,3499400.0],["2026-07-06",36.54,37.105,36.49,37.04,2171116.090919],["2026-07-07",37.47,37.495,36.62,36.64,2252527.543565],["2026-07-08",35.6,35.81,34.925,35.27,2049587.723229],["2026-07-09",35.43,35.59,35.31,35.4,1817676.538447],["2026-07-10",35.93,35.97,35.51,35.77,1377318.055333],["2026-07-13",35.71,35.825,35.125,35.24,1531374.998836],["2026-07-14",35.64,36.25,35.465,35.64,2946423.783432],["2026-07-15",36.01,36.64,35.94,36.56,1698714.681245],["2026-07-16",36.27,36.29,35.84,36.06,1925207.309948],["2026-07-17",34.74,35.385,34.58,35.2,2050290.982386],["2026-07-20",35.04,35.07,34.595,34.69,1771695.262057],["2026-07-21",35.19,35.585,35.01,35.37,1441910.712612],["2026-07-22",35.65,35.72,35.525,35.59,1047281.462448],["2026-07-23",33.99,34.43,33.87,34.14,2874050.744552],["2026-07-24",34.49,34.96,34.41,34.66,1644829.873676],["2026-07-27",35.7,35.84,35.14,35.5,1615141.674924],["2026-07-28",35.07,35.48,34.8,35.36,2377672.143053],["2026-07-29",35.75,36.19,35.41,35.47,3248751.874295],["2026-07-30",36.22,37.055,36.03,37.03,2207037.834939],["2026-07-31",36.58,36.815,36.21,36.7,1602544.522197]]}