{"t":"EBAY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-09-24",0.8299,0.8415,0.6864,0.7349,518656090.0],["1998-09-25",0.7058,0.7155,0.6379,0.6961,121255834.0],["1998-09-28",0.7368,0.7892,0.7135,0.7484,89772883.0],["1998-09-29",0.7659,0.7795,0.7407,0.7581,39289536.0],["1998-09-30",0.732,0.7446,0.6709,0.699,44113766.0],["1998-10-01",0.6612,0.6709,0.6205,0.6205,44433101.0],["1998-10-02",0.6282,0.6476,0.5429,0.6205,46816704.0],["1998-10-05",0.6069,0.6069,0.541,0.5565,33832339.0],["1998-10-06",0.5933,0.5933,0.4964,0.5662,40270349.0],["1998-10-07",0.5429,0.5526,0.4789,0.4789,35058355.0],["1998-10-08",0.4324,0.4537,0.3917,0.4498,57172262.0],["1998-10-09",0.477,0.5003,0.4576,0.477,38519712.0],["1998-10-12",0.4964,0.4964,0.4886,0.4886,28198368.0],["1998-10-13",0.4896,0.4925,0.4537,0.4557,15430694.0],["1998-10-14",0.4518,0.4983,0.4518,0.4673,30935520.0],["1998-10-15",0.4673,0.508,0.4673,0.5061,29144966.0],["1998-10-16",0.5177,0.5662,0.5119,0.5584,43343942.0],["1998-10-19",0.5759,0.7135,0.5739,0.7038,78151392.0],["1998-10-20",0.7601,0.8047,0.7019,0.7213,109292198.0],["1998-10-21",0.7601,0.7989,0.7329,0.7843,65703053.0],["1998-10-22",0.8027,0.8299,0.764,0.7998,53323142.0],["1998-10-23",0.8008,0.8105,0.7678,0.7775,32309798.0],["1998-10-26",0.9307,1.1401,0.9113,1.1382,389981434.0],["1998-10-27",1.2642,1.4087,1.2448,1.2797,571032634.0],["1998-10-28",1.2099,1.3146,1.1867,1.2409,254555136.0],["1998-10-29",1.2603,1.2865,1.2371,1.239,81150854.0],["1998-10-30",1.2545,1.3088,1.2419,1.2894,94944960.0],["1998-11-02",1.3476,1.3612,1.2991,1.303,123707866.0],["1998-11-03",1.3185,1.3263,1.2875,1.303,45978451.0],["1998-11-04",1.3263,1.3301,1.2671,1.2826,44632685.0],["1998-11-05",1.2565,1.2991,1.2216,1.2594,66085114.0],["1998-11-06",1.2468,1.3098,1.2448,1.303,48966509.0],["1998-11-09",1.3127,1.5977,1.3107,1.5977,202355366.0],["1998-11-10",1.748,2.1717,1.7238,2.0301,577698739.0],["1998-11-11",1.9739,2.098,1.7703,1.7984,306874656.0],["1998-11-12",1.7664,2.0611,1.7451,1.9545,223699450.0],["1998-11-13",2.0165,2.0621,1.8575,1.9225,135688608.0],["1998-11-16",2.0088,2.0165,1.8953,1.9797,82411085.0],["1998-11-17",1.9778,2.0631,1.9235,1.9952,81555725.0],["1998-11-18",2.0243,2.3035,1.9448,2.288,201192077.0],["1998-11-19",2.3423,2.4063,2.1998,2.2298,135973728.0],["1998-11-20",2.3268,2.3268,2.1775,2.2802,67214189.0],["1998-11-23",2.3733,3.0326,2.3529,2.9938,162518400.0],["1998-11-24",2.9317,3.6317,2.7611,3.0529,342451930.0],["1998-11-25",3.1179,3.3234,3.0326,3.1722,195546701.0],["1998-11-27",3.273,3.4145,3.2109,3.3816,66632544.0],["1998-11-30",3.4814,3.4902,2.9162,3.0655,135768442.0],["1998-12-01",2.9017,3.242,2.8231,3.2148,147874637.0],["1998-12-02",3.1954,3.3195,3.0713,3.1489,72072634.0],["1998-12-03",3.0752,3.2303,2.8697,2.9007,76469184.0],["1998-12-04",3.0248,3.0709,2.4858,2.8309,138288902.0],["1998-12-07",2.8387,2.8387,2.5905,2.7029,115382362.0],["1998-12-08",2.606,2.8231,2.5827,2.7437,120868070.0],["1998-12-09",2.7553,3.017,2.6797,2.7849,119431066.0],["1998-12-10",2.8542,2.9569,2.7941,2.8871,114025190.0],["1998-12-11",2.827,2.9977,2.8241,2.9783,60257261.0],["1998-12-14",2.8833,2.9938,2.8774,2.924,46685549.0],["1998-12-15",2.986,3.0151,2.9356,3.0093,40424314.0],["1998-12-16",3.1043,3.5057,3.1024,3.4669,123251674.0],["1998-12-17",3.3816,3.7771,3.3428,3.6967,106326950.0],["1998-12-18",3.878,4.068,3.8004,3.9129,83830982.0],["1998-12-21",4.0098,4.6613,3.9865,4.5973,132164525.0],["1998-12-22",4.7486,4.8251,4.3782,4.6691,105979104.0],["1998-12-23",4.7796,4.828,4.5527,4.6225,42699571.0],["1998-12-24",4.4984,4.6089,4.3743,4.4364,26213933.0],["1998-12-28",4.4596,4.6846,4.2813,4.4306,60770477.0],["1998-12-29",4.5139,4.5139,4.1882,4.2493,33729696.0],["1998-12-30",4.1785,4.1862,3.558,3.9225,99484070.0],["1998-12-31",3.781,4.003,3.7383,3.7422,37441958.0],["1999-01-04",3.6666,3.8935,3.5987,3.7228,44689709.0],["1999-01-05",3.5377,3.6065,3.4087,3.4746,75265978.0],["1999-01-06",3.6298,4.4209,3.6143,4.3898,108921542.0],["1999-01-07",4.2211,4.8862,4.1901,4.6225,118450253.0],["1999-01-08",4.8862,4.9793,4.4529,4.5353,89453549.0],["1999-01-11",4.7166,4.7311,4.3123,4.5217,43982611.0],["1999-01-12",4.3433,4.5372,3.7228,3.7306,63262426.0],["1999-01-13",3.3661,3.6608,3.2943,3.3428,77586854.0],["1999-01-14",3.4824,3.75,3.399,3.495,70641331.0],["1999-01-15",3.5289,3.7539,3.4436,3.465,44786650.0],["1999-01-19",3.8392,3.878,3.3118,3.5658,36757670.0],["1999-01-20",3.5619,3.5774,3.2575,3.3156,52302413.0],["1999-01-21",3.0558,3.1334,2.795,2.8193,90029491.0],["1999-01-22",2.575,3.4126,2.575,3.0519,125966016.0],["1999-01-25",3.1024,3.3787,2.8387,3.3738,108978566.0],["1999-01-26",3.3971,3.6414,3.304,3.4262,84680640.0],["1999-01-27",4.7311,4.8707,4.4054,4.7078,251110886.0],["1999-01-28",4.7156,4.7447,4.4364,4.5391,66746592.0],["1999-01-29",4.4364,4.6012,4.2192,4.3065,91791533.0],["1999-02-01",4.3278,4.3433,4.0563,4.0641,66256186.0],["1999-02-02",4.035,4.035,3.8004,3.9439,49086259.0],["1999-02-03",3.8624,4.3433,3.8314,4.3162,53545536.0],["1999-02-04",4.2502,4.3123,3.6763,3.7073,217672013.0],["1999-02-05",3.8081,3.8314,3.4126,3.432,105733901.0],["1999-02-08",3.5677,3.7907,3.4611,3.5832,80677555.0],["1999-02-09",3.5832,3.5987,3.2575,3.3021,48128256.0],["1999-02-10",3.2555,3.3564,2.9783,3.2885,71650656.0],["1999-02-11",3.401,3.7306,3.304,3.7151,75174739.0],["1999-02-12",3.6588,3.8431,3.5415,3.6608,69090278.0],["1999-02-16",3.7422,3.8159,3.5406,3.5852,36124704.0],["1999-02-17",3.6996,3.8159,3.5638,3.6143,66951878.0],["1999-02-18",3.6356,3.6957,3.4514,3.6472,43047418.0],["1999-02-19",3.6724,3.7461,3.5949,3.7151,36124704.0],["1999-02-22",3.7965,4.4209,3.7461,4.3239,100812730.0],["1999-02-23",4.4034,4.5993,4.3123,4.384,115599053.0],["1999-02-24",4.5042,4.6923,4.4209,4.4364,94386125.0],["1999-02-25",4.5062,4.6516,4.3627,4.6458,73549555.0],["1999-02-26",4.7699,5.2139,4.6477,5.1809,197000813.0],["1999-03-01",5.0685,5.4951,4.7505,5.0103,280586592.0],["1999-03-02",5.148,5.6308,5.084,5.4476,186358234.0],["1999-03-03",5.7326,5.8169,5.4679,5.7471,102354278.0],["1999-03-04",5.9973,6.102,5.7471,6.0874,104631437.0],["1999-03-05",6.4626,7.0298,6.2823,6.9454,158532422.0],["1999-03-08",7.1839,7.9576,7.085,7.9576,165966451.0],["1999-03-09",8.1495,8.2542,7.5097,7.7365,127629216.0],["1999-03-10",7.7947,7.8529,7.0734,7.2159,92867386.0],["1999-03-11",7.1665,7.4864,6.7476,6.9803,66729485.0],["1999-03-12",6.7069,6.9338,6.4568,6.608,58109357.0],["1999-03-15",6.7709,7.3381,6.6255,7.2973,65955859.0],["1999-03-16",7.4748,7.6987,7.2246,7.3439,44619379.0],["1999-03-17",7.1897,7.3875,7.0298,7.2479,32068397.0],["1999-03-18",7.2479,7.6318,7.085,7.4806,36637920.0],["1999-03-19",7.6347,7.6667,7.2828,7.434,31741459.0],["1999-03-22",7.3759,7.5387,7.1665,7.2188,23900659.0],["1999-03-23",7.1199,7.1665,6.5615,6.8116,36472550.0],["1999-03-24",6.6837,6.7942,6.387,6.7651,34214400.0],["1999-03-25",7.434,7.6085,7.2595,7.4166,58692902.0],["1999-03-26",7.2595,7.5387,7.1199,7.1897,27183341.0],["1999-03-29",6.8989,7.1606,6.7942,6.8771,51834816.0],["1999-03-30",6.7709,6.7942,6.2939,6.3812,67415674.0],["1999-03-31",6.1718,6.7476,6.1659,6.3899,52091424.0],["1999-04-01",6.7011,6.7011,6.195,6.451,41021165.0],["1999-04-05",6.4917,7.2995,6.3056,6.9221,80255578.0],["1999-04-06",6.9687,7.3293,6.8174,7.0734,46208448.0],["1999-04-07",7.3061,7.3293,6.8058,6.9803,32471366.0],["1999-04-08",7.0385,8.007,6.8523,7.9925,95665363.0],["1999-04-09",7.7714,8.8883,7.7249,8.5334,119370240.0],["1999-04-12",8.3764,9.0744,7.9692,8.2193,110113344.0],["1999-04-13",8.1262,8.6483,8.0448,8.0448,116002022.0],["1999-04-14",8.3764,8.3822,7.4922,7.5795,68124672.0],["1999-04-15",7.5387,8.4694,7.0967,8.324,97298150.0],["1999-04-16",8.167,8.3909,7.911,8.1902,43615757.0],["1999-04-19",8.0448,8.0913,7.0734,7.1723,55761869.0],["1999-04-20",6.989,7.626,6.8058,7.562,55292371.0],["1999-04-21",7.6609,7.9343,7.5504,7.7598,29156371.0],["1999-04-22",7.9576,8.1553,7.6493,8.0041,27875232.0],["1999-04-23",8.0215,9.4932,7.911,9.3129,145219219.0],["1999-04-26",9.7492,10.1273,9.4525,9.7259,111953318.0],["1999-04-27",10.8835,10.8893,9.4467,9.7375,194659027.0],["1999-04-28",9.5863,9.5863,8.9173,8.961,108461549.0],["1999-04-29",8.3298,10.0517,8.3298,10.0051,134586144.0],["1999-04-30",10.0924,10.3309,9.2606,9.6852,90751795.0],["1999-05-03",9.31,9.4874,8.8417,8.8708,57702586.0],["1999-05-04",8.8417,9.3478,8.1902,8.4345,70591910.0],["1999-05-05",8.3473,8.8417,7.818,8.6934,75864730.0],["1999-05-06",8.673,8.9348,8.1437,8.167,49859885.0],["1999-05-07",8.3182,8.6905,8.0506,8.2222,57029702.0],["1999-05-10",8.4811,9.1093,8.3764,8.9988,65343802.0],["1999-05-11",9.1966,9.3536,8.9697,9.0889,45731347.0],["1999-05-12",9.0686,9.3943,8.7428,9.2489,36805190.0],["1999-05-13",9.3827,9.6037,8.8417,8.9581,35278848.0],["1999-05-14",8.6323,8.8883,8.5742,8.6498,34929101.0],["1999-05-17",8.4694,9.2605,8.1495,9.2344,49483526.0],["1999-05-18",9.0744,9.2605,8.7952,8.8214,39928205.0],["1999-05-19",8.9115,9.246,8.9115,9.1588,43277414.0],["1999-05-20",9.1209,9.1907,8.6789,8.6847,25278739.0],["1999-05-21",8.6352,8.9348,8.4927,8.8635,27930355.0],["1999-05-24",8.8388,8.8417,8.1611,8.5276,40886208.0],["1999-05-25",8.3938,8.4462,7.6027,7.6289,72021312.0],["1999-05-26",7.5678,8.2368,7.0472,8.1117,99261677.0],["1999-05-27",8.0506,8.3095,7.7947,7.8645,45297965.0],["1999-05-28",7.8936,8.3531,7.6871,8.2455,38981606.0],["1999-06-01",8.0972,8.5043,7.5853,7.7481,50779872.0],["1999-06-02",7.5591,8.1655,7.0501,7.8558,103969958.0],["1999-06-03",7.9285,7.9576,7.4457,7.5067,52671168.0],["1999-06-04",7.5038,7.8819,7.3235,7.8412,48974112.0],["1999-06-07",7.8819,8.6789,7.8819,8.5276,67708397.0],["1999-06-08",8.516,8.6963,8.2426,8.5509,46027872.0],["1999-06-09",8.5567,8.5625,8.3008,8.516,29933798.0],["1999-06-10",8.388,8.6789,8.1786,8.5014,44974829.0],["1999-06-11",8.3996,8.4549,7.6085,7.7191,103627814.0],["1999-06-14",7.4224,7.4457,6.2125,6.3288,283519526.0],["1999-06-15",6.195,6.6546,5.8955,6.3056,210078317.0],["1999-06-16",6.6313,7.0007,6.515,6.9221,124245792.0],["1999-06-17",6.9425,7.3264,6.7767,6.8291,108900634.0],["1999-06-18",6.957,6.9658,6.6662,6.8029,37339315.0],["1999-06-21",7.0617,7.3061,6.608,7.0763,77934701.0],["1999-06-22",7.1083,7.4457,6.8669,6.896,76254394.0],["1999-06-23",6.8669,7.0559,6.608,6.8145,58257619.0],["1999-06-24",6.8349,6.957,6.5324,6.6138,42001978.0],["1999-06-25",6.7011,6.7098,6.1514,6.3288,51502176.0],["1999-06-28",6.3128,6.5266,5.9333,6.5179,96716506.0],["1999-06-29",6.4393,6.6836,6.2357,6.5499,73477325.0],["1999-06-30",6.4044,7.2595,6.3521,7.0443,85214765.0],["1999-07-01",7.1286,7.3032,6.7884,6.9643,63665395.0],["1999-07-02",6.9105,7.1083,6.5906,6.6837,53862970.0],["1999-07-06",6.6313,6.9047,6.4219,6.5499,96705101.0],["1999-07-07",6.6051,6.768,6.3259,6.4335,79833600.0],["1999-07-08",6.2997,6.5353,6.1194,6.2445,95461978.0],["1999-07-09",6.2968,6.4103,6.2445,6.3172,33474989.0],["1999-07-12",6.259,6.259,5.9362,5.9507,78031642.0],["1999-07-13",5.8518,6.0263,5.5959,5.8169,106912397.0],["1999-07-14",5.8838,5.9333,5.625,5.7239,73602778.0],["1999-07-15",5.7326,6.0147,5.6773,5.91,82549843.0],["1999-07-16",5.8693,5.9333,5.686,5.7224,34752326.0],["1999-07-19",5.75,5.7529,5.4563,5.4766,55490054.0],["1999-07-20",5.3981,5.4214,5.1538,5.2556,54879898.0],["1999-07-21",5.2992,5.5668,5.1742,5.3661,69647213.0],["1999-07-22",5.2847,5.2992,5.0433,5.0578,80706067.0],["1999-07-23",5.1189,5.212,4.9967,5.0171,60894029.0],["1999-07-26",4.9328,5.1363,4.8019,4.8571,82323648.0],["1999-07-27",4.8862,5.0229,4.5837,4.6332,161583206.0],["1999-07-28",4.6128,4.9677,4.5954,4.8833,100094227.0],["1999-07-29",4.6943,4.8397,4.6681,4.7582,62578138.0],["1999-07-30",4.8106,4.8659,4.5372,4.5459,45354989.0],["1999-08-02",4.5081,4.6535,4.2347,4.2464,75250771.0],["1999-08-03",4.2929,4.3045,3.8392,3.9264,147319603.0],["1999-08-04",3.8857,4.002,3.5192,3.5251,151003354.0],["1999-08-05",3.4931,4.3394,3.2706,4.322,258020294.0],["1999-08-06",4.1417,4.5605,3.8392,3.8741,288138470.0],["1999-08-09",3.8683,3.9962,3.6414,3.7054,137275776.0],["1999-08-10",3.7868,4.258,3.6763,4.1533,286507584.0],["1999-08-11",4.3496,4.3511,3.9555,4.0806,204575501.0],["1999-08-12",4.0864,4.4209,4.0486,4.2522,124521408.0],["1999-08-13",4.5023,4.5896,4.4267,4.5605,104926061.0],["1999-08-16",4.5517,5.1073,4.4529,5.0724,197130067.0],["1999-08-17",5.1102,5.5086,5.0433,5.4795,218417126.0],["1999-08-18",5.6628,6.0205,5.5959,5.8606,230686790.0],["1999-08-19",5.6657,5.782,5.2483,5.2934,190625530.0],["1999-08-20",5.3079,5.7646,5.2527,5.7239,170254656.0],["1999-08-23",5.91,6.0263,5.6541,5.7908,141491750.0],["1999-08-24",5.6919,6.0031,5.5028,5.5319,156152621.0],["1999-08-25",5.6744,6.0263,5.5843,6.0031,129144154.0],["1999-08-26",6.0496,6.2125,5.8867,5.9769,94971571.0],["1999-08-27",6.0612,6.0612,5.7704,5.9216,69571181.0],["1999-08-30",5.9216,5.9624,5.4883,5.5581,81173664.0],["1999-08-31",5.6657,5.8606,5.3923,5.8431,183185798.0],["1999-09-01",5.8431,5.8635,5.6104,5.6744,76469184.0],["1999-09-02",5.4795,5.8053,5.4563,5.6511,83266445.0],["1999-09-03",5.8751,6.2357,5.8402,6.2125,106332653.0],["1999-09-07",6.1514,6.3346,6.0758,6.227,83076365.0],["1999-09-08",6.131,6.4161,6.0961,6.2706,73496333.0],["1999-09-09",6.4539,6.7244,6.4277,6.7215,104308301.0],["1999-09-10",6.9338,7.3991,6.928,7.3526,171054893.0],["1999-09-13",7.2014,7.2421,6.8291,6.8843,114308410.0],["1999-09-14",6.8407,7.2537,6.8407,7.213,101782138.0],["1999-09-15",7.4108,7.4922,7.0268,7.0734,130569754.0],["1999-09-16",7.0727,7.1257,6.7825,7.0618,113070989.0],["1999-09-17",6.6837,6.864,6.4277,6.5615,166223059.0],["1999-09-20",6.4277,6.4481,6.0641,6.3288,99257875.0],["1999-09-21",6.2125,6.6953,6.1427,6.544,134827546.0],["1999-09-22",6.5353,6.9803,6.3754,6.9396,133915162.0],["1999-09-23",7.0618,7.2333,6.4132,6.4335,156042374.0],["1999-09-24",6.4742,6.8989,6.3492,6.7971,151714253.0],["1999-09-27",6.8989,6.9309,6.4103,6.4568,112057862.0],["1999-09-28",6.4975,6.6313,6.1776,6.4219,110008800.0],["1999-09-29",6.3783,6.7244,6.2823,6.4684,110126650.0],["1999-09-30",6.736,6.9105,6.515,6.5644,110274912.0],["1999-10-01",6.5964,6.6575,6.3521,6.4321,51623827.0],["1999-10-04",6.4335,6.5731,6.3346,6.4801,59361984.0],["1999-10-05",6.4248,6.6895,6.3521,6.5702,104682758.0],["1999-10-06",6.8174,7.0821,6.8029,7.0588,117851501.0],["1999-10-07",7.2188,7.3235,6.9483,6.9861,115378560.0],["1999-10-08",6.9919,7.0967,6.8262,7.0327,57248294.0],["1999-10-11",7.0298,7.1694,6.9367,6.9687,36398419.0],["1999-10-12",6.9512,6.957,6.7302,6.736,37375430.0],["1999-10-13",6.6429,6.9192,6.3637,6.3754,78647501.0],["1999-10-14",6.4801,6.6109,6.2736,6.5906,81285811.0],["1999-10-15",6.2823,6.451,6.1892,6.2416,70728768.0],["1999-10-18",6.259,6.2765,5.7937,6.0263,101683296.0],["1999-10-19",6.2648,6.3346,6.1427,6.2183,73559059.0],["1999-10-20",6.3754,6.7942,6.3172,6.7884,80774496.0],["1999-10-21",6.5848,7.0385,6.4859,6.9105,89096198.0],["1999-10-22",6.9454,7.1228,6.608,6.6371,69483744.0],["1999-10-25",6.6298,7.1025,6.6284,7.021,99746381.0],["1999-10-26",7.1548,7.2304,7.0414,7.0734,96058829.0],["1999-10-27",6.4917,6.6284,6.2387,6.4539,241181107.0],["1999-10-28",6.4103,6.5091,6.2125,6.3375,88122989.0],["1999-10-29",6.3754,6.387,6.2648,6.2881,78729235.0],["1999-11-01",6.3055,6.4684,6.2823,6.3754,61367328.0],["1999-11-02",6.323,6.3288,5.9565,6.1078,115650374.0],["1999-11-03",6.1718,6.1834,5.8751,5.9129,75619526.0],["1999-11-04",5.974,6.1892,5.9565,6.0496,63239616.0],["1999-11-05",6.1921,6.2794,6.0961,6.2008,52137043.0],["1999-11-08",6.1601,6.5266,6.1485,6.3754,76771411.0],["1999-11-09",6.4801,6.4859,6.1776,6.2765,40574477.0],["1999-11-10",6.2532,6.4452,6.1194,6.2038,45470938.0],["1999-11-11",6.2038,6.3172,6.0961,6.195,38770618.0],["1999-11-12",6.2154,6.4335,6.0758,6.3695,46390925.0],["1999-11-15",6.3666,6.608,6.3288,6.547,48618662.0],["1999-11-16",6.544,6.8174,6.4684,6.8058,65801894.0],["1999-11-17",6.7622,6.9978,6.5382,6.5673,48367757.0],["1999-11-18",6.6197,7.1665,6.608,7.085,73009728.0],["1999-11-19",6.9687,7.0094,6.7244,6.7913,47544710.0],["1999-11-22",6.7651,7.3904,6.7302,7.181,94935456.0],["1999-11-23",7.1199,8.0506,7.0618,7.7976,151839706.0],["1999-11-24",7.8529,8.3618,7.7918,8.3531,94408934.0],["1999-11-26",8.4694,8.6556,8.2135,8.2455,36162720.0],["1999-11-29",8.3124,8.3764,7.8732,7.8936,70259270.0],["1999-11-30",7.8645,7.9866,7.6551,7.6813,54492134.0],["1999-12-01",7.309,7.6725,7.2595,7.4457,61852032.0],["1999-12-02",7.4573,7.7947,7.4398,7.7743,49257331.0],["1999-12-03",7.9052,8.4404,7.8878,8.3182,98393011.0],["1999-12-06",8.2717,8.4636,8.0506,8.2135,37573114.0],["1999-12-07",8.2222,8.2949,7.5562,7.6202,101265120.0],["1999-12-08",7.6318,7.9168,7.4544,7.5591,73802362.0],["1999-12-09",7.7365,7.911,7.3468,7.4748,70582406.0],["1999-12-10",7.7482,7.7831,7.4515,7.6522,58926701.0],["1999-12-13",7.6696,7.9139,7.4689,7.5155,44898797.0],["1999-12-14",7.5184,7.5649,6.9861,7.0065,53872474.0],["1999-12-15",7.1897,7.4428,6.7709,6.7854,87980429.0],["1999-12-16",7.0501,7.2246,6.6866,6.9338,59607187.0],["1999-12-17",7.1403,7.1432,6.8407,6.9978,57208378.0],["1999-12-20",6.9745,7.1955,6.8872,6.9367,51194246.0],["1999-12-21",6.9105,7.1665,6.7011,6.7186,50183021.0],["1999-12-22",6.8116,6.9629,6.4626,6.957,71230579.0],["1999-12-23",7.0501,7.0705,6.6197,6.6226,32167238.0],["1999-12-27",6.547,6.5586,6.0845,6.2357,67993517.0],["1999-12-28",6.1223,6.6778,6.0612,6.5091,66566016.0],["1999-12-29",6.5382,6.8058,6.515,6.6807,31378406.0],["1999-12-30",6.6953,6.8233,6.1892,6.2794,37706170.0],["1999-12-31",6.1659,6.1892,5.8169,5.8257,44898797.0],["2000-01-03",6.0554,6.5964,5.4621,6.5731,116192102.0],["2000-01-04",6.3056,6.5179,5.91,5.9565,80316403.0],["2000-01-05",5.6424,6.4684,5.5959,6.355,104891846.0],["2000-01-06",6.2328,6.8582,6.07,6.2765,104893747.0],["2000-01-07",6.2357,6.4568,6.0118,6.2706,51260774.0],["2000-01-10",6.5644,6.7825,6.515,6.6197,59533056.0],["2000-01-11",6.608,6.7476,6.259,6.4772,53849664.0],["2000-01-12",6.4044,6.4742,6.0292,6.0671,50848301.0],["2000-01-13",6.2125,6.4393,6.1427,6.4132,45824486.0],["2000-01-14",6.5208,6.6982,6.1689,6.227,55461542.0],["2000-01-18",6.102,6.5295,6.099,6.4917,42982790.0],["2000-01-19",6.4742,6.7244,6.3754,6.6895,42939072.0],["2000-01-20",6.7418,7.245,6.6982,7.2072,99018374.0],["2000-01-21",7.1316,7.3875,6.9396,7.0036,54334368.0],["2000-01-24",7.021,7.0268,6.2067,6.3463,65153722.0],["2000-01-25",6.4742,6.7476,6.2241,6.3986,86341939.0],["2000-01-26",6.8233,7.3395,6.608,7.1461,188994643.0],["2000-01-27",7.0036,7.1955,6.9047,7.1635,61430054.0],["2000-01-28",7.0268,7.1199,6.7476,6.8669,46461254.0],["2000-01-31",6.7942,7.1025,6.7476,6.9832,38827642.0],["2000-02-01",6.9105,7.1432,6.8989,7.0239,27274579.0],["2000-02-02",7.0705,7.277,6.9425,7.0268,28956787.0],["2000-02-03",7.2246,7.7423,7.1665,7.6783,82131667.0],["2000-02-04",7.4457,7.9692,7.4224,7.8209,73792858.0],["2000-02-07",7.6958,7.9808,7.6231,7.8907,32028480.0],["2000-02-08",8.0215,8.1437,7.7947,7.8994,47362234.0],["2000-02-09",7.8645,7.8674,7.5038,7.6318,33665069.0],["2000-02-10",7.6085,7.69,7.3642,7.5562,32497978.0],["2000-02-11",7.5736,7.5853,7.0618,7.1374,22906541.0],["2000-02-14",7.1781,7.4253,7.0588,7.1723,30281645.0],["2000-02-15",7.1025,7.1897,6.704,6.9105,49434106.0],["2000-02-16",6.9047,6.9047,6.515,6.547,32832518.0],["2000-02-17",6.5789,6.7651,6.544,6.7593,43338240.0],["2000-02-18",6.7767,6.7942,6.3754,6.387,26474342.0],["2000-02-22",6.4771,6.5789,6.1718,6.259,37599725.0],["2000-02-23",6.5033,7.3526,6.4801,7.2101,80787802.0],["2000-02-24",7.1665,7.6318,6.9978,7.6318,61507987.0],["2000-02-25",7.5504,7.5969,6.9803,7.0181,32745082.0],["2000-02-28",6.8843,7.0065,6.6487,6.7505,45594490.0],["2000-02-29",6.8,6.9221,6.4452,6.672,30705523.0],["2000-03-01",6.8843,7.2334,6.7709,6.9454,57881261.0],["2000-03-02",6.8553,7.1432,6.7389,6.9861,23434963.0],["2000-03-03",6.9978,7.1461,6.7011,6.957,20302445.0],["2000-03-06",6.9687,7.6783,6.9512,7.5184,53473306.0],["2000-03-07",7.7307,7.8296,7.4748,7.5765,45957542.0],["2000-03-08",7.6289,8.6091,7.3991,8.5625,88556371.0],["2000-03-09",8.4171,8.5567,8.1437,8.4927,66356928.0],["2000-03-10",8.3473,9.4758,8.2717,8.993,96406675.0],["2000-03-13",8.5654,10.3309,8.4171,9.7608,118879834.0],["2000-03-14",10.0836,10.4472,9.7259,9.819,67465094.0],["2000-03-15",10.1098,10.1098,8.6323,8.8192,82553645.0],["2000-03-16",8.9028,10.2378,8.5742,10.2145,92952922.0],["2000-03-17",10.1273,10.421,9.819,10.1883,42836429.0],["2000-03-20",10.2174,10.2174,9.0744,9.1268,53800243.0],["2000-03-21",9.1239,10.0517,8.8417,9.9818,51817709.0],["2000-03-22",9.8655,11.1801,9.7259,10.8253,74627309.0],["2000-03-23",10.7002,11.122,10.389,10.4036,56345414.0],["2000-03-24",10.7119,11.6222,10.5781,11.343,78854688.0],["2000-03-27",11.1714,11.8665,10.9736,11.1598,48873370.0],["2000-03-28",11.2616,11.495,10.3774,10.4152,47383142.0],["2000-03-29",10.3599,10.4123,9.214,9.2605,72103046.0],["2000-03-30",9.0744,9.7463,8.9348,9.6387,64509350.0],["2000-03-31",9.3507,9.4002,8.1379,8.1902,131387098.0],["2000-04-03",8.3357,8.5043,6.6197,6.6662,121061952.0],["2000-04-04",6.9047,7.9576,6.1078,7.7714,158562835.0],["2000-04-05",7.5213,8.737,7.2566,7.722,78987744.0],["2000-04-06",7.9663,8.4927,7.8819,8.4694,108284774.0],["2000-04-07",8.3298,8.5858,8.1553,8.4171,59808672.0],["2000-04-10",8.324,8.324,7.213,7.245,72142963.0],["2000-04-11",7.1897,7.6783,7.1199,7.2392,80641440.0],["2000-04-12",7.3068,7.434,6.6255,6.672,71684870.0],["2000-04-13",6.9687,7.3177,6.4219,6.4597,88786368.0],["2000-04-14",6.4568,6.7593,6.2183,6.4946,137591309.0],["2000-04-17",6.1543,6.8407,6.1427,6.6662,104355821.0],["2000-04-18",6.6422,7.5853,6.6371,7.5824,62477395.0],["2000-04-19",7.4457,7.6318,6.9803,6.9949,52865050.0],["2000-04-20",7.1606,7.2537,6.6255,6.9919,37223366.0],["2000-04-24",6.8378,6.864,5.8489,6.6022,53819251.0],["2000-04-25",6.6604,7.2566,6.544,7.1461,93909024.0],["2000-04-26",7.498,7.5067,6.8872,6.9454,120961210.0],["2000-04-27",6.7535,7.6231,6.6604,7.5358,72620064.0],["2000-04-28",7.5329,7.5853,7.2741,7.4079,56408141.0],["2000-05-01",7.4166,7.4224,7.1432,7.2421,44410291.0],["2000-05-02",7.149,7.1665,6.6662,6.672,37835424.0],["2000-05-03",6.6662,6.8058,6.2765,6.515,48483706.0],["2000-05-04",6.5964,6.7651,6.2008,6.3724,58010515.0],["2000-05-05",6.3114,6.4684,6.1252,6.2357,56560205.0],["2000-05-08",6.1543,6.2823,5.9565,5.9798,28707782.0],["2000-05-09",6.0322,6.0496,5.4534,5.6395,62082029.0],["2000-05-10",5.5115,5.6308,5.1218,5.1654,72677088.0],["2000-05-11",5.3254,5.5726,5.2352,5.4795,57025901.0],["2000-05-12",5.5377,5.7937,5.5086,5.6453,40688525.0],["2000-05-15",5.6192,5.9536,5.369,5.9333,32600621.0],["2000-05-16",5.9449,6.4219,5.91,6.2765,65718259.0],["2000-05-17",6.1078,6.2067,5.8751,5.9624,37115021.0],["2000-05-18",6.0263,6.1369,5.7704,5.7733,34157376.0],["2000-05-19",5.6133,5.7413,5.3923,5.4999,33722093.0],["2000-05-22",5.5435,6.5004,5.0956,6.3375,91103443.0],["2000-05-23",6.1194,6.2357,5.3923,5.3981,97720128.0],["2000-05-24",5.433,6.099,5.2818,6.0467,99406138.0],["2000-05-25",6.0961,6.2823,5.6308,5.6308,41037322.0],["2000-05-26",5.7297,5.91,5.4446,5.7646,19943194.0],["2000-05-30",5.9449,6.2474,5.91,6.2372,25800509.0],["2000-05-31",6.1907,6.3521,5.8169,5.8227,24047021.0],["2000-06-01",5.9682,6.4103,5.9158,6.2706,39836966.0],["2000-06-02",6.6895,7.1897,6.5731,7.1839,47443968.0],["2000-06-05",6.957,7.3817,6.8523,7.021,36101894.0],["2000-06-06",7.0501,7.1432,6.6837,6.6837,27961718.0],["2000-06-07",6.6313,7.0385,6.3288,7.0385,31277664.0],["2000-06-08",7.0676,7.0734,6.608,6.672,20769091.0],["2000-06-09",6.8582,6.9338,6.6371,6.8116,21223382.0],["2000-06-12",6.8174,6.8174,6.1892,6.2183,37085558.0],["2000-06-13",6.3055,6.3812,5.9914,6.3288,22316342.0],["2000-06-14",6.2939,6.2939,5.8169,5.8402,43629062.0],["2000-06-15",5.9391,6.0729,5.8286,5.9624,27410486.0],["2000-06-16",5.974,5.974,5.5843,5.689,33910272.0],["2000-06-19",5.6482,5.689,5.4912,5.5726,22615718.0],["2000-06-20",5.7937,6.1078,5.7239,5.7995,32274634.0],["2000-06-21",5.7588,5.7704,5.6541,5.7471,14853802.0],["2000-06-22",5.782,5.7937,5.3574,5.4156,48765974.0],["2000-06-23",5.1422,5.148,4.6535,5.0142,113492016.0],["2000-06-26",5.0375,5.148,4.7931,4.8804,35925120.0],["2000-06-27",4.7873,4.9735,4.7001,4.8804,59284051.0],["2000-06-28",4.8106,5.0898,4.6768,4.8397,37135930.0],["2000-06-29",4.7466,4.9735,4.5198,4.8106,54347674.0],["2000-06-30",4.8862,5.0724,4.8048,5.0549,27052186.0],["2000-07-03",5.0258,5.0433,4.8979,4.9153,11518848.0],["2000-07-05",4.7931,4.8164,4.7001,4.7059,23653555.0],["2000-07-06",4.735,4.8164,4.6594,4.7466,26732851.0],["2000-07-07",4.7408,4.7699,4.5314,4.6303,17833306.0],["2000-07-10",4.6477,4.7175,4.4209,4.4732,37102666.0],["2000-07-11",4.3627,4.3743,4.0486,4.0893,65975818.0],["2000-07-12",4.5023,5.0491,4.2929,4.8979,93350189.0],["2000-07-13",4.9328,5.0724,4.7582,4.9735,56834870.0],["2000-07-14",5.4606,5.7646,5.3865,5.6948,73061050.0],["2000-07-17",5.6308,5.8402,5.3981,5.6017,45208627.0],["2000-07-18",5.4941,5.7122,5.3516,5.3516,26446781.0],["2000-07-19",5.3807,5.4679,5.212,5.2934,17146166.0],["2000-07-20",5.3516,5.7239,5.2934,5.6773,36794736.0],["2000-07-21",5.5843,5.6308,5.3516,5.4679,23577523.0],["2000-07-24",5.4854,5.5261,5.1247,5.1305,22325846.0],["2000-07-25",5.2527,5.3283,4.863,5.2352,38617603.0],["2000-07-26",5.2469,5.305,4.6768,4.9037,70535837.0],["2000-07-27",4.7931,4.7931,4.5372,4.6245,35585827.0],["2000-07-28",4.6768,4.7815,4.3045,4.3627,25885094.0],["2000-07-31",4.4674,4.6535,4.194,4.6535,32077901.0],["2000-08-01",4.6594,4.6652,4.4558,4.5198,18191606.0],["2000-08-02",4.5023,4.7757,4.4616,4.5488,21644410.0],["2000-08-03",4.4456,4.6884,4.2813,4.6535,24581146.0],["2000-08-04",4.7612,4.9328,4.6783,4.7233,14381453.0],["2000-08-07",4.4616,4.7699,4.4558,4.6535,29297030.0],["2000-08-08",4.607,4.6884,4.6012,4.6768,15079046.0],["2000-08-09",4.7757,4.799,4.5256,4.6477,21808829.0],["2000-08-10",4.6186,4.6535,4.4441,4.5488,17257363.0],["2000-08-11",4.4558,4.5256,4.3918,4.5139,20606573.0],["2000-08-14",4.3569,4.607,4.3569,4.4849,32494176.0],["2000-08-15",4.4732,4.9793,4.4674,4.8281,33011194.0],["2000-08-16",4.8804,5.6773,4.8688,5.3516,85738435.0],["2000-08-17",5.2934,5.9449,5.2876,5.8693,69864854.0],["2000-08-18",6.0147,6.3695,5.0142,5.1189,85568314.0],["2000-08-21",5.2527,5.3632,5.1436,5.2236,32549299.0],["2000-08-22",5.2818,5.4795,5.2585,5.2818,30239827.0],["2000-08-23",5.2934,5.497,5.1189,5.3807,24943248.0],["2000-08-24",5.497,5.7937,5.4737,5.7122,44472067.0],["2000-08-25",5.8053,5.9042,5.6541,5.7878,19100189.0],["2000-08-28",5.7704,5.8984,5.6773,5.8576,18745690.0],["2000-08-29",5.7937,5.8635,5.6541,5.689,12376109.0],["2000-08-30",5.6366,5.782,5.5377,5.6831,17510170.0],["2000-08-31",5.7006,5.8518,5.689,5.7704,16741296.0],["2000-09-01",5.8635,5.9333,5.7239,5.8518,17280173.0],["2000-09-05",5.8402,6.4161,5.8286,6.2823,75455107.0],["2000-09-06",6.3055,6.3579,6.0322,6.1078,53938051.0],["2000-09-07",6.1427,6.259,5.91,6.2008,23110877.0],["2000-09-08",6.1543,6.2823,6.0263,6.1238,24678086.0],["2000-09-11",6.0438,6.2765,5.9682,6.0263,13190602.0],["2000-09-12",6.0249,6.0903,5.7471,5.7878,21678624.0],["2000-09-13",5.6599,5.9216,5.5726,5.8169,18322762.0],["2000-09-14",6.0031,6.4684,6.0016,6.3695,42243379.0],["2000-09-15",6.3579,6.3754,6.1078,6.2765,32456160.0],["2000-09-18",6.2067,6.5091,6.0612,6.1485,31581792.0],["2000-09-19",6.2997,6.4568,5.8984,6.1136,34590758.0],["2000-09-20",6.1834,7.2188,6.1485,7.1257,130543142.0],["2000-09-21",6.7884,6.8407,6.4742,6.6255,70774387.0],["2000-09-22",6.3579,6.7244,6.3405,6.688,32818262.0],["2000-09-25",6.7186,7.0094,6.5615,6.736,28666915.0],["2000-09-26",6.9047,7.0734,6.5673,6.5789,32005670.0],["2000-09-27",6.6138,6.6197,5.8344,5.91,47596032.0],["2000-09-28",5.9856,6.515,5.9682,6.4335,39710563.0],["2000-09-29",6.323,6.4568,6.2474,6.3928,20824214.0],["2000-10-02",6.515,6.5382,5.91,6.2241,28444522.0],["2000-10-03",6.3172,6.4335,5.7588,5.7704,23618390.0],["2000-10-04",5.7122,6.1485,5.497,6.0147,24790234.0],["2000-10-05",5.9158,6.2706,5.8169,5.9449,19289318.0],["2000-10-06",5.9507,6.0147,5.1305,5.5319,46986826.0],["2000-10-09",5.4795,5.8518,4.9851,5.6715,33696432.0],["2000-10-10",5.625,5.7878,5.2352,5.3923,26503805.0],["2000-10-11",4.9967,5.2338,4.7466,4.9328,41966813.0],["2000-10-12",5.084,5.2934,4.7466,4.7582,43401917.0],["2000-10-13",4.7001,5.212,4.6884,5.2003,33410362.0],["2000-10-16",5.0782,5.7064,4.863,5.5493,38079677.0],["2000-10-17",5.7108,5.7471,4.7931,4.9095,47735741.0],["2000-10-18",4.5081,5.2701,4.2231,4.9677,68081904.0],["2000-10-19",5.305,5.6075,5.0026,5.3225,51587712.0],["2000-10-20",6.1761,6.1892,5.3283,5.4039,167615395.0],["2000-10-23",5.3807,5.7006,5.212,5.5435,41304384.0],["2000-10-24",5.3225,5.3283,5.0258,5.0316,67107744.0],["2000-10-25",5.1974,5.3399,4.7815,5.0316,62174218.0],["2000-10-26",5.0724,5.1712,4.5605,4.8862,48813494.0],["2000-10-27",4.9269,5.148,4.671,4.7815,33108134.0],["2000-10-30",4.8106,4.8746,4.4732,4.5837,34090848.0],["2000-10-31",4.6477,4.8862,4.5372,4.7931,74857306.0],["2000-11-01",4.7582,5.305,4.7524,5.0273,71615491.0],["2000-11-02",5.1189,5.3981,5.0724,5.3458,45110736.0],["2000-11-03",5.3458,5.4854,4.9444,5.1014,42949526.0],["2000-11-06",5.1014,5.3167,5.0026,5.0607,30243629.0],["2000-11-07",5.0491,5.305,4.8513,5.276,28946333.0],["2000-11-08",5.2236,5.3923,4.7292,4.8048,37833523.0],["2000-11-09",4.6419,4.7117,4.3045,4.5314,40820630.0],["2000-11-10",4.4703,4.7233,4.2813,4.2871,31767120.0],["2000-11-13",4.1882,4.2347,3.9555,3.9904,55741910.0],["2000-11-14",4.1882,4.4441,4.0079,4.4383,38370499.0],["2000-11-15",4.3685,4.5663,4.2056,4.2638,23156496.0],["2000-11-16",4.1824,4.415,3.9904,3.9904,30884198.0],["2000-11-17",4.0079,4.0951,3.7752,4.0428,39957667.0],["2000-11-20",3.4262,3.4611,3.1411,3.2109,100527610.0],["2000-11-21",3.304,3.3506,2.8619,2.9375,59233680.0],["2000-11-22",2.9317,3.2807,2.7223,3.0597,72763574.0],["2000-11-24",3.2458,3.4669,3.1528,3.4378,32614877.0],["2000-11-27",3.5541,3.6181,3.432,3.5541,45408211.0],["2000-11-28",3.4785,3.5294,3.3156,3.3535,41803344.0],["2000-11-29",3.3506,3.4902,3.176,3.4553,44207856.0],["2000-11-30",3.3273,3.3855,2.8794,3.1935,39444451.0],["2000-12-01",3.2517,3.496,3.1528,3.2342,58766083.0],["2000-12-04",3.1819,3.1819,2.8619,3.0074,42383088.0],["2000-12-05",3.147,3.6879,2.9085,3.6763,71139341.0],["2000-12-06",3.5483,3.6763,3.2807,3.3796,43243200.0],["2000-12-07",3.2691,3.3825,3.0713,3.2575,35389094.0],["2000-12-08",3.496,3.717,3.4436,3.5949,52141795.0],["2000-12-11",3.5949,4.0486,3.4902,4.0486,38114842.0],["2000-12-12",3.9497,4.1766,3.6996,3.8101,30139085.0],["2000-12-13",3.9381,3.9555,3.6356,3.653,26585539.0],["2000-12-14",3.6472,3.7461,3.3855,3.4436,24375859.0],["2000-12-15",3.4145,3.8275,3.2575,3.5367,47145542.0],["2000-12-18",3.5251,3.6705,3.4436,3.5658,26800330.0],["2000-12-19",3.5076,3.5134,3.0015,3.0074,47026742.0],["2000-12-20",2.8445,2.9783,2.4896,2.6002,57434573.0],["2000-12-21",2.5885,3.0655,2.5187,2.6467,52211174.0],["2000-12-22",2.7921,3.2749,2.7921,3.2575,39452054.0],["2000-12-26",3.3506,3.4727,3.1237,3.2284,27653789.0],["2000-12-27",3.2807,3.3622,3.0306,3.2807,23083315.0],["2000-12-28",3.2807,3.6298,3.2691,3.5192,31764269.0],["2000-12-29",3.5192,3.56,3.0364,3.0713,34678195.0],["2001-01-02",3.1353,3.1877,2.6758,2.8096,43383859.0],["2001-01-03",2.7456,3.6763,2.7456,3.6632,65531981.0],["2001-01-04",3.4669,3.6647,3.2284,3.2924,52275802.0],["2001-01-05",3.3389,3.3506,2.8387,2.8445,58458154.0],["2001-01-08",2.8852,2.9085,2.6467,2.8503,76336128.0],["2001-01-09",2.9666,3.2575,2.9085,3.1062,46161878.0],["2001-01-10",3.0074,3.6763,2.9608,3.6588,65674541.0],["2001-01-11",3.4378,3.9381,3.3506,3.8101,72218045.0],["2001-01-12",3.9206,3.9439,3.6239,3.7287,51584861.0],["2001-01-16",3.717,4.1417,3.7112,4.0777,48161520.0],["2001-01-17",4.2813,4.4325,3.973,4.0253,85639594.0],["2001-01-18",4.1533,4.4092,3.9671,4.3627,90686218.0],["2001-01-19",5.0724,5.1014,4.4732,4.6652,157235126.0],["2001-01-22",4.7175,4.9444,4.5488,4.6012,60498662.0],["2001-01-23",4.5837,4.9095,4.5372,4.8746,61181050.0],["2001-01-24",4.863,5.1305,4.8571,5.0607,62977306.0],["2001-01-25",5.1073,5.1305,4.6186,4.6361,46845216.0],["2001-01-26",4.4848,4.7524,4.4267,4.6419,46176134.0],["2001-01-29",4.7292,4.9153,4.6535,4.8688,42812669.0],["2001-01-30",4.9328,4.956,4.7757,4.9502,33959693.0],["2001-01-31",4.9211,4.9793,4.5721,4.5954,38265005.0],["2001-02-01",4.5896,4.6535,4.4092,4.4907,36812794.0],["2001-02-02",4.5547,4.5605,4.2289,4.3031,37321258.0],["2001-02-05",4.2464,4.4209,3.9904,4.3452,40064112.0],["2001-02-06",4.2464,4.3743,4.1533,4.3627,33511104.0],["2001-02-07",4.2813,4.3176,4.1417,4.2987,28875053.0],["2001-02-08",4.3569,4.5488,4.2929,4.386,29277072.0],["2001-02-09",4.3278,4.386,3.973,4.1475,30952627.0],["2001-02-12",4.1475,4.5081,4.1417,4.3918,28379894.0],["2001-02-13",4.5125,4.7117,4.4092,4.415,46216051.0],["2001-02-14",4.4572,4.7466,4.4383,4.671,51551597.0],["2001-02-15",4.7277,4.9386,4.6768,4.7001,40134442.0],["2001-02-16",4.3976,4.671,4.3976,4.5372,34958563.0],["2001-02-20",4.5605,4.5779,4.1184,4.1475,37551254.0],["2001-02-21",4.0151,4.3394,4.0137,4.2522,42399245.0],["2001-02-22",4.2943,4.3743,3.8857,4.1475,52780464.0],["2001-02-23",4.0486,4.1533,3.7519,4.1358,55906330.0],["2001-02-26",4.1533,4.2405,3.8741,4.2231,38513059.0],["2001-02-27",4.258,4.3045,3.8915,3.9206,39274330.0],["2001-02-28",3.9148,4.1126,3.432,3.5672,56361571.0],["2001-03-01",3.5018,3.6981,3.1644,3.4902,77756026.0],["2001-03-02",3.3971,3.7461,3.2691,3.5076,52684474.0],["2001-03-05",3.6414,3.6879,3.4785,3.5367,26198726.0],["2001-03-06",3.7112,3.9904,3.7112,3.7519,46198944.0],["2001-03-07",3.8799,4.1707,3.6298,3.9555,100591286.0],["2001-03-08",3.8799,3.909,3.5832,3.6414,49234522.0],["2001-03-09",3.3738,3.3738,3.1295,3.1644,68163638.0],["2001-03-12",3.1193,3.1644,2.9026,2.9375,73973434.0],["2001-03-13",3.1062,3.2109,2.9259,3.2051,52128490.0],["2001-03-14",2.9434,3.2458,2.9434,3.176,40986000.0],["2001-03-15",3.3316,3.3971,3.1644,3.2226,49893149.0],["2001-03-16",3.1586,3.2866,2.9434,3.0248,44910202.0],["2001-03-19",3.0423,3.4727,2.9725,3.4494,46114358.0],["2001-03-20",3.4553,3.6181,3.2807,3.2866,58429642.0],["2001-03-21",3.3389,3.4669,2.9899,2.9899,62541072.0],["2001-03-22",3.019,3.4436,2.955,3.4087,47870698.0],["2001-03-23",3.5251,3.6298,3.3447,3.4611,45153504.0],["2001-03-26",3.5251,3.8101,3.4843,3.5774,51548746.0],["2001-03-27",3.5716,3.7694,3.4669,3.7228,34131715.0],["2001-03-28",3.589,3.6763,3.3215,3.368,39528086.0],["2001-03-29",3.2807,3.432,3.1353,3.176,41606611.0],["2001-03-30",3.2226,3.56,3.2168,3.368,44713469.0],["2001-04-02",3.3738,3.5134,3.2458,3.2866,42066605.0],["2001-04-03",3.2342,3.2807,2.8096,2.8561,75541594.0],["2001-04-04",2.8561,2.9899,2.7223,2.827,72915638.0],["2001-04-05",3.176,3.2807,3.1237,3.24,64821082.0],["2001-04-06",3.1688,3.3796,3.0364,3.304,54858038.0],["2001-04-09",3.5199,3.5767,3.4157,3.5348,38898922.0],["2001-04-10",3.6707,3.8299,3.6298,3.6716,65894083.0],["2001-04-11",3.8159,3.8438,3.5181,3.6456,45948989.0],["2001-04-12",3.6223,3.8857,3.6223,3.8745,48835354.0],["2001-04-16",3.7163,4.016,3.707,3.8047,40125888.0],["2001-04-17",3.7405,4.0393,3.7182,4.0067,45741802.0],["2001-04-18",4.1882,4.4981,4.0812,4.258,71492890.0],["2001-04-19",4.392,4.6535,4.2813,4.6526,75399984.0],["2001-04-20",4.8397,5.239,4.6256,4.714,167934730.0],["2001-04-23",4.6387,4.6396,4.3464,4.3697,65713507.0],["2001-04-24",4.2813,4.5419,4.1417,4.1472,62466941.0],["2001-04-25",4.1845,4.5419,4.0951,4.5046,83389046.0],["2001-04-26",4.5865,4.607,4.1417,4.2813,55835050.0],["2001-04-27",4.4218,4.4581,4.2226,4.3622,35908963.0],["2001-04-30",4.4907,4.849,4.4581,4.6982,89849866.0],["2001-05-01",4.7112,5.0593,4.7085,5.0547,105103786.0],["2001-05-02",5.1236,5.1412,4.863,4.9979,63795600.0],["2001-05-03",4.7838,4.8667,4.7001,4.7941,39783744.0],["2001-05-04",4.5884,4.903,4.5651,4.8723,33260198.0],["2001-05-07",4.8527,4.8657,4.6228,4.6852,26184470.0],["2001-05-08",4.8397,4.9774,4.4907,4.8918,61722778.0],["2001-05-09",4.7392,5.0072,4.7094,4.9458,49169894.0],["2001-05-10",5.1198,5.1896,5.0268,5.0547,82795997.0],["2001-05-11",5.0444,5.0444,4.8397,4.956,44884541.0],["2001-05-14",4.9607,5.198,4.8723,5.1384,51697008.0],["2001-05-15",5.1636,5.3134,5.0491,5.2166,76713437.0],["2001-05-16",5.1338,5.4577,5.1338,5.3851,64260346.0],["2001-05-17",5.4046,5.8402,5.3888,5.8216,127851610.0],["2001-05-18",5.7434,5.8709,5.6559,5.83,58829760.0],["2001-05-21",5.8914,5.9658,5.7266,5.9603,72969811.0],["2001-05-22",5.9537,6.1892,5.8644,5.9798,70766784.0],["2001-05-23",5.8914,5.9845,5.5843,5.668,67209437.0],["2001-05-24",5.6587,5.9314,5.5424,5.8877,39620275.0],["2001-05-25",5.8905,5.9565,5.6727,5.789,27142474.0],["2001-05-29",5.7462,5.7713,5.534,5.561,36669283.0],["2001-05-30",5.4521,5.8169,5.4521,5.5731,79139808.0],["2001-05-31",5.5796,5.7211,5.467,5.6326,46456502.0],["2001-06-01",5.6959,5.7611,5.5228,5.7006,36471600.0],["2001-06-04",5.5852,5.9026,5.5368,5.8318,52660714.0],["2001-06-05",5.8635,6.0887,5.8486,6.0263,45728496.0],["2001-06-06",6.0273,6.1734,6.0012,6.0096,43858109.0],["2001-06-07",5.963,6.0785,5.8914,6.0487,35823427.0],["2001-06-08",6.0608,6.0617,5.8821,5.9147,24150614.0],["2001-06-11",5.9277,6.0682,5.8076,5.8439,39570854.0],["2001-06-12",5.7555,6.0031,5.6289,5.9091,44221162.0],["2001-06-13",5.9714,6.0403,5.7443,5.7527,38607149.0],["2001-06-14",5.6736,6.0338,5.6727,5.9621,61544102.0],["2001-06-15",5.8905,6.0868,5.7471,6.0608,82304640.0],["2001-06-18",6.0087,6.1008,5.8234,5.8616,52004938.0],["2001-06-19",6.0049,6.1613,5.7983,5.8774,64838189.0],["2001-06-20",5.7704,6.4731,5.7695,6.4684,98756064.0],["2001-06-21",6.4358,6.5271,6.3521,6.5057,84170275.0],["2001-06-22",6.4573,6.5615,6.2823,6.3093,49360925.0],["2001-06-25",6.3884,6.636,6.3754,6.6118,58660589.0],["2001-06-26",6.501,6.5848,6.3065,6.3623,52792819.0],["2001-06-27",6.4265,6.4898,6.3297,6.3847,47880202.0],["2001-06-28",6.4749,6.5568,6.4312,6.5112,41827104.0],["2001-06-29",6.5447,6.5522,6.2814,6.3744,51874733.0],["2001-07-02",6.3856,6.5336,6.2962,6.3446,35259840.0],["2001-07-03",6.366,6.515,6.3288,6.4368,17244058.0],["2001-07-05",6.3474,6.4107,6.1892,6.1939,34978522.0],["2001-07-06",6.1483,6.2962,6.0515,6.0719,36352800.0],["2001-07-09",6.1194,6.1613,5.7816,6.0012,53474256.0],["2001-07-10",6.0487,6.0496,5.547,5.6075,67548730.0],["2001-07-11",5.5107,5.6671,5.5107,5.601,55461542.0],["2001-07-12",5.9221,6.2404,5.8793,6.2283,66785558.0],["2001-07-13",6.1883,6.3986,6.0961,6.2367,45370195.0],["2001-07-16",6.2171,6.3549,6.1008,6.1287,34033824.0],["2001-07-17",6.0589,6.2962,6.0189,6.2823,43313530.0],["2001-07-18",6.2292,6.3521,6.1827,6.1929,48160570.0],["2001-07-19",6.2506,6.2869,5.9221,5.9938,84662582.0],["2001-07-20",6.1957,6.3288,6.1734,6.2171,79495258.0],["2001-07-23",6.2283,6.2292,6.0012,6.0459,46368115.0],["2001-07-24",5.8411,5.9053,5.561,5.7443,106056086.0],["2001-07-25",5.6708,5.83,5.5796,5.735,59689872.0],["2001-07-26",5.7332,6.1194,5.6727,6.0338,76544266.0],["2001-07-27",5.9826,6.0021,5.8309,5.9193,34637328.0],["2001-07-30",5.9426,5.9547,5.6066,5.681,35742643.0],["2001-07-31",5.6913,5.91,5.6057,5.8234,49816166.0],["2001-08-01",5.8681,5.9435,5.7052,5.735,52615094.0],["2001-08-02",5.762,5.8234,5.547,5.6587,67004150.0],["2001-08-03",5.668,6.0505,5.6047,5.9845,89512474.0],["2001-08-06",5.9109,5.9454,5.8318,5.91,38239344.0],["2001-08-07",5.8728,6.0161,5.8048,5.9845,35046000.0],["2001-08-08",5.9407,6.152,5.7387,5.8067,61019482.0],["2001-08-09",5.7713,5.9286,5.6959,5.8486,36793786.0],["2001-08-10",5.8337,5.8365,5.5843,5.6857,54686966.0],["2001-08-13",5.6689,5.762,5.5842,5.6522,47233930.0],["2001-08-14",5.7062,5.8383,5.6559,5.7118,45416765.0],["2001-08-15",5.7239,5.7648,5.5461,5.5842,62406115.0],["2001-08-16",5.4633,5.6773,5.2818,5.6773,96724109.0],["2001-08-17",5.5386,5.5777,5.3897,5.4912,69588288.0],["2001-08-20",5.454,5.6708,5.454,5.6308,56265581.0],["2001-08-21",5.6178,5.7704,5.36,5.3907,64120637.0],["2001-08-22",5.4633,5.4633,4.9551,5.2967,168451747.0],["2001-08-23",5.4037,5.4167,5.0537,5.1245,89471606.0],["2001-08-24",5.184,5.5824,5.0817,5.4921,75235565.0],["2001-08-27",5.4167,5.427,5.1989,5.2492,72321638.0],["2001-08-28",5.2259,5.3376,5.0193,5.024,63783245.0],["2001-08-29",5.0649,5.0845,4.8862,5.0165,56884291.0],["2001-08-30",4.9681,5.211,4.9141,5.1701,73052496.0],["2001-08-31",5.1384,5.305,5.1012,5.2334,44932061.0],["2001-09-04",5.198,5.279,5.0631,5.0677,51740726.0],["2001-09-05",5.0454,5.2455,5.0063,5.0863,81470189.0],["2001-09-06",5.0379,5.212,4.9793,5.1273,64398154.0],["2001-09-07",4.8993,5.0686,4.7569,4.9281,95320368.0],["2001-09-10",4.8871,5.0956,4.7829,5.0789,65742970.0],["2001-09-17",4.7187,4.8509,4.5791,4.5977,120498365.0],["2001-09-18",4.6936,4.849,4.6219,4.6535,89028720.0],["2001-09-19",4.6117,4.6154,4.1826,4.4981,138114979.0],["2001-09-20",4.3278,4.3743,4.1296,4.1873,99299693.0],["2001-09-21",3.8876,4.19,3.8624,4.0756,131197968.0],["2001-09-24",4.0942,4.379,4.0942,4.3539,85010429.0],["2001-09-25",4.3371,4.5009,4.2729,4.3641,71773258.0],["2001-09-26",4.4311,4.4404,4.0858,4.0988,60224947.0],["2001-09-27",4.003,4.244,3.7675,4.1984,109763597.0],["2001-09-28",4.2487,4.3464,4.0439,4.258,96120605.0],["2001-10-01",4.123,4.4562,4.0951,4.3715,97526246.0],["2001-10-02",4.3836,4.526,4.3371,4.4199,88837690.0],["2001-10-03",4.2952,4.7466,4.2478,4.6489,130239965.0],["2001-10-04",4.7215,5.0323,4.6656,4.8918,101891434.0],["2001-10-05",4.8257,5.023,4.7699,4.97,77392973.0],["2001-10-08",4.876,5.1626,4.8397,5.158,70083446.0],["2001-10-09",5.131,5.1375,5.0156,5.0621,46713110.0],["2001-10-10",4.9998,5.3106,4.9635,5.2939,64368691.0],["2001-10-11",5.3237,5.668,5.2995,5.5321,123177542.0],["2001-10-12",5.4819,5.5098,5.2585,5.4828,58305139.0],["2001-10-15",5.4363,5.8253,5.3423,5.7304,97630790.0],["2001-10-16",5.7778,5.9081,5.6447,5.7332,97012080.0],["2001-10-17",5.7508,5.7583,5.3069,5.3134,102867494.0],["2001-10-18",5.3339,5.5545,5.3237,5.4968,79883021.0],["2001-10-19",5.0807,5.0947,4.8034,4.835,213722150.0],["2001-10-22",4.7941,5.0109,4.7941,4.9402,94637030.0],["2001-10-23",4.9691,5.2213,4.9588,5.1729,116815565.0],["2001-10-24",5.1301,5.3237,5.0175,5.3218,83675117.0],["2001-10-25",5.1747,5.52,5.0994,5.5033,94222656.0],["2001-10-26",5.3953,5.4865,5.2659,5.305,65457850.0],["2001-10-29",5.3199,5.4298,4.7708,4.8881,186105427.0],["2001-10-30",4.8481,5.0714,4.6545,4.9709,176097715.0],["2001-10-31",5.0389,5.1096,4.8267,4.8844,100035302.0],["2001-11-01",4.9104,5.0081,4.7866,4.9551,96610061.0],["2001-11-02",4.9328,5.0212,4.7708,4.8118,69677626.0],["2001-11-05",4.8639,5.0863,4.8527,5.0119,60228749.0],["2001-11-06",4.9635,5.2194,4.9234,5.1822,64073117.0],["2001-11-07",5.1273,5.4251,5.1189,5.2669,84151267.0],["2001-11-08",5.319,5.4633,5.1422,5.1515,63565603.0],["2001-11-09",5.1543,5.3506,5.0752,5.3004,43654723.0],["2001-11-12",5.2827,5.4353,5.1887,5.3665,47619792.0],["2001-11-13",5.4586,5.5796,5.3888,5.5712,63372672.0],["2001-11-14",5.6299,5.8169,5.6066,5.7834,86866560.0],["2001-11-15",5.6857,5.735,5.5386,5.5908,67335840.0],["2001-11-16",5.574,5.7285,5.5377,5.5842,44195501.0],["2001-11-19",5.6178,5.8169,5.6084,5.7806,65672640.0],["2001-11-20",5.7332,5.8151,5.4996,5.5014,52866000.0],["2001-11-21",5.4865,5.6643,5.426,5.6643,46030723.0],["2001-11-23",5.6084,5.7313,5.5936,5.7285,14496451.0],["2001-11-26",5.8039,6.0775,5.803,6.0645,107686973.0],["2001-11-27",5.9882,6.1203,5.8169,6.0282,85966531.0],["2001-11-28",5.9807,6.2879,5.9631,6.0589,105357542.0],["2001-11-29",6.0403,6.2125,6.0356,6.165,60628867.0],["2001-11-30",6.1334,6.3744,6.125,6.3353,79623562.0],["2001-12-03",6.272,6.2916,6.1706,6.2423,45713290.0],["2001-12-04",6.2227,6.5159,6.1929,6.514,71651606.0],["2001-12-05",6.5112,6.77,6.3307,6.42,148671072.0],["2001-12-06",6.4163,6.5494,6.3781,6.5289,70192742.0],["2001-12-07",6.4535,6.4954,6.2264,6.3242,60774278.0],["2001-12-10",6.2451,6.4386,6.1948,6.2357,50299920.0],["2001-12-11",6.2786,6.6239,6.2776,6.5243,78943075.0],["2001-12-12",6.4628,6.515,6.2786,6.4684,66302755.0],["2001-12-13",6.2935,6.3521,6.1445,6.1576,55989014.0],["2001-12-14",6.1799,6.3567,6.1594,6.1976,52401254.0],["2001-12-17",6.1901,6.4861,6.1213,6.4489,57512506.0],["2001-12-18",6.4312,6.5131,6.1659,6.2181,84092342.0],["2001-12-19",6.1715,6.3567,6.0961,6.1613,72899482.0],["2001-12-20",6.1473,6.2702,5.9109,5.9184,55635466.0],["2001-12-21",5.9984,6.0915,5.9333,6.0487,59703178.0],["2001-12-24",6.0543,6.1296,5.8877,5.9389,18747590.0],["2001-12-26",6.0394,6.2395,6.0394,6.1743,40902365.0],["2001-12-27",6.1836,6.2599,6.098,6.1585,28567123.0],["2001-12-28",6.2134,6.3391,6.2125,6.3279,32922806.0],["2001-12-31",6.3567,6.3726,6.1846,6.2264,34766582.0],["2002-01-02",6.0859,6.165,5.9938,6.1585,59122483.0],["2002-01-03",6.1483,6.3539,6.1045,6.3288,50394960.0],["2002-01-04",6.3335,6.4684,6.2823,6.3754,44531942.0],["2002-01-07",6.3837,6.4396,6.1976,6.2171,42132182.0],["2002-01-08",6.2348,6.2869,6.0812,6.286,52871702.0],["2002-01-09",6.3456,6.4182,6.1985,6.2255,51664694.0],["2002-01-10",6.1892,6.2544,6.1185,6.1417,44653594.0],["2002-01-11",6.1501,6.2125,5.91,5.9444,64879056.0],["2002-01-14",5.9053,5.9547,5.8095,5.8784,49657450.0],["2002-01-15",5.9528,6.0636,5.9221,5.9593,70104355.0],["2002-01-16",5.6913,5.8393,5.5675,5.5787,129415018.0],["2002-01-17",5.7704,5.83,5.6652,5.7341,84184531.0],["2002-01-18",5.5889,5.6904,5.5675,5.601,49579517.0],["2002-01-22",5.6876,5.7453,5.5098,5.5331,58975171.0],["2002-01-23",5.5461,5.5824,5.3748,5.4996,77981270.0],["2002-01-24",5.5507,5.6885,5.5377,5.5749,56619130.0],["2002-01-25",5.561,5.6736,5.547,5.6447,25928813.0],["2002-01-28",5.7006,5.7071,5.4819,5.5563,36518170.0],["2002-01-29",5.5656,5.6289,5.4121,5.521,51164784.0],["2002-01-30",5.5545,5.5545,5.1282,5.3702,98352144.0],["2002-01-31",5.4074,5.5442,5.2836,5.493,58141670.0],["2002-02-01",5.4977,5.5535,5.3562,5.4028,30563914.0],["2002-02-04",5.3795,5.3841,5.131,5.171,51831014.0],["2002-02-05",5.171,5.2659,5.0249,5.0724,61353072.0],["2002-02-06",5.1319,5.184,4.9551,5.1375,49052045.0],["2002-02-07",5.1273,5.2092,5.0119,5.1152,45314122.0],["2002-02-08",5.1208,5.4614,5.0956,5.4549,58404931.0],["2002-02-11",5.4158,5.4856,5.3134,5.3311,40972694.0],["2002-02-12",5.305,5.4642,5.2343,5.4028,42457219.0],["2002-02-13",5.4074,5.5349,5.4074,5.454,31436381.0],["2002-02-14",5.4679,5.6522,5.4633,5.5842,57087677.0],["2002-02-15",5.5601,5.588,5.3981,5.4856,48534077.0],["2002-02-19",5.44,5.44,4.9421,4.97,88173360.0],["2002-02-20",5.0351,5.1124,4.8741,5.0603,72246557.0],["2002-02-21",5.0314,5.2427,4.9756,5.024,71349379.0],["2002-02-22",5.0184,5.024,4.8257,4.8583,72086890.0],["2002-02-25",4.889,5.0565,4.8108,5.0389,56391984.0],["2002-02-26",5.0407,5.0584,4.8667,4.9542,57188419.0],["2002-02-27",4.9011,4.9011,4.5465,4.5707,123790550.0],["2002-02-28",4.7466,4.9076,4.7345,4.8443,125634326.0],["2002-03-01",4.8713,5.1468,4.8611,5.1059,62801482.0],["2002-03-04",5.2324,5.5424,5.2324,5.534,81227837.0],["2002-03-05",5.493,5.5284,5.3748,5.4642,68909702.0],["2002-03-06",5.4009,5.48,5.3237,5.4512,44832269.0],["2002-03-07",5.4996,5.5359,5.3516,5.3627,41724461.0],["2002-03-08",5.4912,5.6373,5.4074,5.6252,63415440.0],["2002-03-11",5.4912,5.668,5.454,5.6224,47574173.0],["2002-03-12",5.5005,5.5284,5.3795,5.4614,49077706.0],["2002-03-13",5.373,5.4177,5.2455,5.2855,51931757.0],["2002-03-14",5.306,5.3153,5.2148,5.2753,48717504.0],["2002-03-15",5.2985,5.3814,5.2194,5.3702,44272483.0],["2002-03-18",5.4028,5.4325,5.2743,5.3823,61252330.0],["2002-03-19",5.4018,5.4419,5.3432,5.4018,29647728.0],["2002-03-20",5.3469,5.4167,5.2213,5.2445,46650384.0],["2002-03-21",5.2548,5.4893,5.1682,5.4493,55766621.0],["2002-03-22",5.44,5.5396,5.3413,5.5107,53795491.0],["2002-03-25",5.4642,5.5498,5.3283,5.3423,52070515.0],["2002-03-26",5.3348,5.4344,5.2278,5.305,54507341.0],["2002-03-27",5.278,5.3311,5.2287,5.319,29786486.0],["2002-03-28",5.3376,5.3516,5.2045,5.2715,28339978.0],["2002-04-01",5.2036,5.3125,5.1329,5.2576,54750643.0],["2002-04-02",5.1859,5.212,5.0863,5.1161,52178861.0],["2002-04-03",5.1329,5.1329,4.9207,4.9663,55832198.0],["2002-04-04",4.9421,4.9979,4.8518,4.9151,50825491.0],["2002-04-05",4.9225,4.9886,4.7764,4.9439,55787530.0],["2002-04-08",4.849,5.1747,4.8108,5.1329,56499379.0],["2002-04-09",5.1561,5.2352,4.9486,4.9514,53285126.0],["2002-04-10",4.9737,5.0482,4.8536,5.0091,44093808.0],["2002-04-11",4.9253,4.9346,4.7122,4.7317,54508291.0],["2002-04-12",4.7848,5.037,4.7792,5.0333,56368224.0],["2002-04-15",5.0537,5.1887,4.997,5.1459,52493443.0],["2002-04-16",5.1878,5.2427,5.0928,5.2194,50195376.0],["2002-04-17",5.2213,5.2259,5.0305,5.1124,38739254.0],["2002-04-18",5.0817,5.1273,4.9095,4.9365,59136739.0],["2002-04-19",4.9597,5.118,4.8164,5.0621,152620934.0],["2002-04-22",5.0361,5.0361,4.8713,4.996,78981091.0],["2002-04-23",4.9812,5.0575,4.863,4.8797,58375469.0],["2002-04-24",4.943,4.9728,4.7671,4.7727,54842832.0],["2002-04-25",4.7634,4.9104,4.7019,4.8201,64224230.0],["2002-04-26",4.8406,4.9095,4.6191,4.6256,62863258.0],["2002-04-29",4.6498,4.7931,4.6117,4.7317,69949440.0],["2002-04-30",4.6629,5.0212,4.6619,4.9421,62510659.0],["2002-05-01",4.9234,5.0724,4.8173,5.0314,65381818.0],["2002-05-02",5.0286,5.117,4.863,4.863,66738989.0],["2002-05-03",4.8462,4.8769,4.7448,4.7727,38580538.0],["2002-05-06",4.7708,4.849,4.6861,4.7029,41853715.0],["2002-05-07",4.7652,4.8034,4.5837,4.6377,69137798.0],["2002-05-08",4.7978,5.0398,4.7969,5.0258,62253101.0],["2002-05-09",4.9421,5.023,4.8397,4.9942,47711030.0],["2002-05-10",4.9653,4.9765,4.7513,4.9328,58269974.0],["2002-05-13",4.8825,5.0817,4.8592,5.0649,46179936.0],["2002-05-14",5.1161,5.3283,5.1003,5.2715,56274134.0],["2002-05-15",5.2166,5.4335,5.1701,5.3376,52013491.0],["2002-05-16",5.2929,5.3283,5.1747,5.2297,44693510.0],["2002-05-17",5.2697,5.333,5.1664,5.2418,34871126.0],["2002-05-20",5.1924,5.2445,5.091,5.2315,34846416.0],["2002-05-21",5.2492,5.3032,5.1003,5.1319,44442605.0],["2002-05-22",5.1012,5.1589,4.9988,5.1422,41978218.0],["2002-05-23",5.2027,5.4651,5.2017,5.4614,71011987.0],["2002-05-24",5.4353,5.4456,5.3199,5.332,31269110.0],["2002-05-28",5.346,5.3469,5.1887,5.2082,37037088.0],["2002-05-29",5.1794,5.3693,5.1766,5.2901,45452880.0],["2002-05-30",5.2473,5.3181,5.1747,5.2529,37467619.0],["2002-05-31",5.3423,5.3888,5.1384,5.1384,49140432.0],["2002-06-03",5.1608,5.252,5.1012,5.131,33750605.0],["2002-06-04",5.1059,5.211,5.0584,5.1329,53072237.0],["2002-06-05",5.1403,5.212,4.9234,5.1198,84170275.0],["2002-06-06",5.1012,5.1999,5.0482,5.1115,45457632.0],["2002-06-07",5.0156,5.2985,5.0109,5.2743,64985501.0],["2002-06-10",5.2678,5.3748,5.2445,5.2753,36604656.0],["2002-06-11",5.306,5.4102,5.1775,5.1887,50017651.0],["2002-06-12",5.1803,5.4353,5.1673,5.427,59451322.0],["2002-06-13",5.3981,5.5777,5.3739,5.4921,59821978.0],["2002-06-14",5.3655,5.5377,5.2669,5.4949,77457600.0],["2002-06-17",5.5452,5.9249,5.5433,5.8728,94710211.0],["2002-06-18",5.8346,5.9658,5.7816,5.7871,78160896.0],["2002-06-19",5.7732,5.8635,5.7108,5.7536,60741965.0],["2002-06-20",5.7462,5.7704,5.5936,5.6224,59446570.0],["2002-06-21",5.6587,5.668,5.4912,5.561,53071286.0],["2002-06-24",5.5331,5.9305,5.5191,5.8337,96126307.0],["2002-06-25",5.8867,5.9472,5.5591,5.6159,76467283.0],["2002-06-26",5.426,5.7518,5.4177,5.6429,105927782.0],["2002-06-27",5.709,5.7564,5.561,5.7183,63582710.0],["2002-06-28",5.7146,5.8104,5.6689,5.735,53691898.0],["2002-07-01",5.681,5.7471,5.4446,5.4502,53848714.0],["2002-07-02",5.4437,5.5191,5.3097,5.3683,60736262.0],["2002-07-03",5.3572,5.5219,5.1571,5.4996,60504365.0],["2002-07-05",5.5424,5.6717,5.5424,5.6354,24810192.0],["2002-07-08",5.3981,5.5722,5.2157,5.2343,126204566.0],["2002-07-09",5.2743,5.3841,5.2213,5.3097,81877910.0],["2002-07-10",5.5675,5.6215,5.454,5.4754,163936397.0],["2002-07-11",5.4819,5.7108,5.3841,5.6196,132425885.0],["2002-07-12",5.6848,5.7704,5.6308,5.6783,67653274.0],["2002-07-15",5.6122,5.6969,5.3981,5.6587,99311098.0],["2002-07-16",5.6122,5.6941,5.5228,5.6531,93055565.0],["2002-07-17",5.7146,5.8141,5.6931,5.735,84019162.0],["2002-07-18",5.7211,5.7704,5.5991,5.6261,116598874.0],["2002-07-19",5.4167,5.5796,5.2734,5.2976,501891034.0],["2002-07-22",5.467,5.5051,5.1961,5.2166,214499578.0],["2002-07-23",5.1934,5.3246,4.9421,4.9476,172892016.0],["2002-07-24",4.8397,5.2017,4.7513,5.1887,148574131.0],["2002-07-25",5.0956,5.2213,4.9076,4.9663,101386771.0],["2002-07-26",4.9616,5.1384,4.9616,5.1161,78383290.0],["2002-07-29",5.212,5.426,5.2073,5.3758,97575667.0],["2002-07-30",5.3367,5.5163,5.3209,5.426,81950141.0],["2002-07-31",5.3786,5.3935,5.2176,5.3134,83907965.0],["2002-08-01",5.2362,5.278,5.1189,5.1403,69275606.0],["2002-08-02",5.1319,5.1775,4.9839,5.1096,81953942.0],["2002-08-05",5.0491,5.1543,4.9048,4.9653,69332630.0],["2002-08-06",5.0491,5.212,5.0491,5.144,75379075.0],["2002-08-07",5.1952,5.2278,4.956,5.1664,80783050.0],["2002-08-08",5.1319,5.3274,5.0845,5.3078,69976051.0],["2002-08-09",5.2585,5.3907,5.171,5.3255,57616099.0],["2002-08-12",5.2576,5.4056,5.2036,5.3944,50942390.0],["2002-08-13",5.3702,5.5582,5.2166,5.2166,87636384.0],["2002-08-14",5.184,5.3609,5.104,5.3497,87261926.0],["2002-08-15",5.3786,5.4726,5.2585,5.4623,76437821.0],["2002-08-16",5.4028,5.5461,5.3385,5.4884,62384256.0],["2002-08-19",5.4819,5.7695,5.4679,5.7574,83352931.0],["2002-08-20",5.6336,5.7285,5.5703,5.6224,93697085.0],["2002-08-21",5.6596,5.7052,5.5238,5.6215,72148666.0],["2002-08-22",5.6205,5.7145,5.5228,5.7136,44046288.0],["2002-08-23",5.668,5.6727,5.5005,5.5982,45661968.0],["2002-08-26",5.5991,5.6178,5.4474,5.5135,40701830.0],["2002-08-27",5.5033,5.5172,5.306,5.3237,42289949.0],["2002-08-28",5.2957,5.3237,5.1291,5.1552,54892253.0],["2002-08-29",5.1161,5.332,5.0966,5.3097,59831482.0],["2002-08-30",5.2632,5.3646,5.2538,5.2604,32877187.0],["2002-09-03",5.2231,5.2538,5.0407,5.0696,47005834.0],["2002-09-04",5.0938,5.1896,4.9886,5.1738,63522835.0],["2002-09-05",5.1142,5.1617,5.0668,5.0891,47249136.0],["2002-09-06",5.1608,5.2715,5.1533,5.2538,48495110.0],["2002-09-09",5.212,5.5191,5.1747,5.4902,87863530.0],["2002-09-10",5.4819,5.6038,5.4688,5.5694,75961670.0],["2002-09-11",5.5824,5.6261,5.4065,5.4381,60291475.0],["2002-09-12",5.3972,5.4949,5.3674,5.3841,50405414.0],["2002-09-13",5.3162,5.4409,5.306,5.3981,30623789.0],["2002-09-16",5.3888,5.4298,5.3283,5.3841,25518240.0],["2002-09-17",5.4679,5.4977,5.3134,5.3255,36120902.0],["2002-09-18",5.2957,5.4419,5.2846,5.4121,44888342.0],["2002-09-19",5.3469,5.4204,5.3143,5.3162,42092266.0],["2002-09-20",5.3441,5.3609,5.2641,5.3013,61966080.0],["2002-09-23",5.2632,5.2957,5.1384,5.211,66662957.0],["2002-09-24",5.184,5.3097,5.1654,5.1906,62627558.0],["2002-09-25",5.2343,5.305,5.1664,5.2706,60677338.0],["2002-09-26",5.2808,5.3544,5.185,5.2743,48282221.0],["2002-09-27",5.2473,5.427,5.2036,5.3516,51988781.0],["2002-09-30",5.2064,5.2064,4.8788,4.9151,162812074.0],["2002-10-01",4.9439,4.9998,4.8173,4.9802,95832634.0],["2002-10-02",4.9234,5.091,4.9048,4.9607,77368262.0],["2002-10-03",4.9328,5.0137,4.7652,4.8304,89387021.0],["2002-10-04",4.8164,4.8862,4.7243,4.8723,111773693.0],["2002-10-07",4.8118,4.8611,4.674,4.7131,72820598.0],["2002-10-08",4.8025,4.9663,4.714,4.8695,79037165.0],["2002-10-09",4.8034,4.9653,4.7699,4.9337,81876960.0],["2002-10-10",4.9821,5.0258,4.8406,4.9597,93120192.0],["2002-10-11",5.0063,5.2399,5.0026,5.2399,90643450.0],["2002-10-14",5.1654,5.3888,5.1654,5.3516,57099082.0],["2002-10-15",5.507,5.5656,5.319,5.399,123219360.0],["2002-10-16",5.3581,5.4074,5.238,5.3962,90690019.0],["2002-10-17",5.4586,5.547,5.3665,5.4121,109502237.0],["2002-10-18",5.2306,5.6094,5.184,5.5805,156944304.0],["2002-10-21",5.5815,5.896,5.5703,5.8653,121845082.0],["2002-10-22",5.7583,5.8067,5.7099,5.7825,89828957.0],["2002-10-23",5.7192,5.924,5.7108,5.9202,61306502.0],["2002-10-24",5.9454,5.9984,5.7611,5.7769,71733341.0],["2002-10-25",5.7667,5.7844,5.7025,5.7695,47626445.0],["2002-10-28",5.8207,5.8542,5.6168,5.6392,55912032.0],["2002-10-29",5.6662,5.7518,5.6084,5.6941,57272054.0],["2002-10-30",5.709,5.8542,5.6494,5.8179,61596374.0],["2002-10-31",5.8635,5.991,5.8579,5.8858,73051546.0],["2002-11-01",5.8281,6.0375,5.7676,6.0301,59879952.0],["2002-11-04",6.0338,6.1846,6.0217,6.0431,68054342.0],["2002-11-05",6.0059,6.1585,6.0059,6.1529,42171149.0],["2002-11-06",6.125,6.1762,6.0245,6.1427,49748688.0],["2002-11-07",6.0394,6.0636,5.8532,5.9249,59979744.0],["2002-11-08",5.8728,5.9938,5.8718,5.9416,39765686.0],["2002-11-11",5.937,5.937,5.7471,5.7592,43050269.0],["2002-11-12",5.8002,5.9165,5.7704,5.8439,35678016.0],["2002-11-13",5.8048,5.9081,5.7704,5.8756,44013024.0],["2002-11-14",5.9435,6.071,5.9435,6.0645,42592176.0],["2002-11-15",6.045,6.152,5.9565,6.1399,39853123.0],["2002-11-18",6.1883,6.4163,6.1799,6.2953,81804730.0],["2002-11-19",6.2404,6.272,6.0403,6.0617,81636509.0],["2002-11-20",6.0719,6.3046,6.0533,6.2693,56163888.0],["2002-11-21",6.2869,6.4386,6.2357,6.4359,85265136.0],["2002-11-22",6.3707,6.5615,6.3567,6.5233,62572435.0],["2002-11-25",6.5317,6.5382,6.3521,6.4219,56063146.0],["2002-11-26",6.3949,6.4033,6.2655,6.286,43024608.0],["2002-11-27",6.3707,6.5159,6.3688,6.4796,44898797.0],["2002-11-29",6.5122,6.5122,6.4135,6.4144,15007766.0],["2002-12-02",6.4991,6.5941,6.4656,6.5848,61074605.0],["2002-12-03",6.5196,6.5336,6.3865,6.4117,59136739.0],["2002-12-04",6.3586,6.4042,6.2451,6.3521,56459462.0],["2002-12-05",6.3847,6.3865,6.2869,6.3149,45253296.0],["2002-12-06",6.1706,6.3875,6.152,6.3791,82209600.0],["2002-12-09",6.3428,6.3679,6.2581,6.2795,51380525.0],["2002-12-10",6.3074,6.4172,6.2776,6.3474,38586240.0],["2002-12-11",6.3055,6.4042,6.2302,6.2907,43948397.0],["2002-12-12",6.3391,6.3996,6.3158,6.3968,45999360.0],["2002-12-13",6.3409,6.393,6.2544,6.2739,54875146.0],["2002-12-16",6.3186,6.46,6.2851,6.4479,47341325.0],["2002-12-17",6.4405,6.568,6.4312,6.5233,51139123.0],["2002-12-18",6.4842,6.4889,6.4023,6.4563,37321258.0],["2002-12-19",6.4498,6.5308,6.3381,6.3968,46670342.0],["2002-12-20",6.4368,6.5057,6.3754,6.5001,46773936.0],["2002-12-23",6.4842,6.5634,6.4721,6.5243,33129043.0],["2002-12-24",6.5103,6.5205,6.4386,6.4861,13356922.0],["2002-12-26",6.4833,6.5568,6.2683,6.2925,52101878.0],["2002-12-27",6.2925,6.3176,6.1892,6.2385,31279565.0],["2002-12-30",6.2814,6.3642,6.2451,6.3083,41138064.0],["2002-12-31",6.3093,6.3549,6.2153,6.3121,30217018.0],["2003-01-02",6.3484,6.4731,6.2832,6.4545,72765475.0],["2003-01-03",6.4777,6.515,6.4126,6.5084,48452342.0],["2003-01-06",6.4963,6.863,6.4796,6.7942,125062186.0],["2003-01-07",6.7877,6.8258,6.6853,6.7542,67424227.0],["2003-01-08",6.7197,6.7849,6.6052,6.6881,71892058.0],["2003-01-09",6.7411,6.8993,6.7365,6.8426,68634086.0],["2003-01-10",6.7774,6.8872,6.7197,6.8277,54213667.0],["2003-01-13",6.8537,6.9617,6.8267,6.8845,54677462.0],["2003-01-14",6.8537,6.9059,6.756,6.904,42680563.0],["2003-01-15",6.89,6.9189,6.8081,6.8407,46709309.0],["2003-01-16",6.7942,6.7942,6.5801,6.6313,86736355.0],["2003-01-17",6.7532,6.9896,6.7011,6.9664,137075242.0],["2003-01-21",6.9757,7.1134,6.8621,7.051,108576547.0],["2003-01-22",6.9198,7.0697,6.9198,7.0045,99402336.0],["2003-01-23",7.0129,7.0641,6.9617,7.0455,59845738.0],["2003-01-24",7.0389,7.0501,6.8975,7.0064,67779677.0],["2003-01-27",6.89,6.9794,6.8491,6.8584,68268182.0],["2003-01-28",6.8863,6.9245,6.796,6.8342,74389709.0],["2003-01-29",6.8165,6.9803,6.7569,6.9738,72455645.0],["2003-01-30",6.9812,6.9943,6.9059,6.9059,52286256.0],["2003-01-31",6.8854,7.0268,5.9612,6.9952,61696166.0],["2003-02-03",7.0073,7.334,6.8696,6.891,51694157.0],["2003-02-04",6.8742,6.8751,6.7337,6.8035,50077526.0],["2003-02-05",6.8509,6.9459,6.7951,6.8435,51094454.0],["2003-02-06",6.8342,6.8621,6.7625,6.8091,38572934.0],["2003-02-07",6.8174,6.8556,6.6667,6.7355,41779584.0],["2003-02-10",6.729,6.8593,6.6918,6.8463,44233517.0],["2003-02-11",6.8593,6.9282,6.8025,6.8314,34152624.0],["2003-02-12",6.8035,6.9198,6.8025,6.8258,32125421.0],["2003-02-13",6.8184,6.85,6.7011,6.8221,48494160.0],["2003-02-14",6.837,6.9803,6.8109,6.9803,48494160.0],["2003-02-18",6.9822,7.1246,6.9757,7.119,50544173.0],["2003-02-19",7.0734,7.1711,7.0734,7.1655,54924566.0],["2003-02-20",7.1525,7.1925,7.1032,7.1469,34535635.0],["2003-02-21",7.1423,7.2995,7.106,7.2921,57495398.0],["2003-02-24",7.266,7.3061,7.2186,7.2363,40361587.0],["2003-02-25",7.1841,7.2428,7.1553,7.227,45540317.0],["2003-02-26",7.1804,7.2279,7.1283,7.1367,32324054.0],["2003-02-27",7.173,7.213,7.105,7.2046,47176906.0],["2003-02-28",7.2037,7.32,7.2018,7.2986,42513293.0],["2003-03-03",7.3061,7.3908,7.213,7.2176,46267373.0],["2003-03-04",7.2083,7.3051,7.1897,7.267,41106701.0],["2003-03-05",7.2484,7.361,7.2428,7.3405,39106109.0],["2003-03-06",7.3061,7.3507,7.2847,7.3396,29307485.0],["2003-03-07",7.2632,7.4513,7.2623,7.4364,56906150.0],["2003-03-10",7.3759,7.4289,7.3619,7.3954,38653718.0],["2003-03-11",7.4177,7.4354,7.321,7.3405,34689600.0],["2003-03-12",7.3219,7.3619,7.1534,7.3582,55711498.0],["2003-03-13",7.4317,7.7333,7.3861,7.7165,99898445.0],["2003-03-14",7.7333,7.8338,7.6904,7.8096,72034618.0],["2003-03-17",7.7761,8.1158,7.763,8.0972,95185411.0],["2003-03-18",8.099,8.2033,8.019,8.1977,76496746.0],["2003-03-19",8.1967,8.2126,8.0683,8.1781,69808781.0],["2003-03-20",8.1549,8.3168,8.1074,8.2973,69426720.0],["2003-03-21",8.3485,8.3745,8.2247,8.3568,70800998.0],["2003-03-24",8.2507,8.2833,8.1018,8.1484,72732211.0],["2003-03-25",8.153,8.3429,8.1484,8.2554,62550576.0],["2003-03-26",8.2442,8.4173,8.2182,8.3857,92031034.0],["2003-03-27",8.3373,8.4015,8.288,8.3559,78418454.0],["2003-03-28",8.3438,8.3727,8.2647,8.3103,43805837.0],["2003-03-31",8.1465,8.1623,7.8496,7.9399,131734944.0],["2003-04-01",8.005,8.086,7.9585,8.0153,76508150.0],["2003-04-02",8.167,8.2824,8.1437,8.2666,68359421.0],["2003-04-03",8.327,8.3838,8.247,8.2973,63692957.0],["2003-04-04",8.3289,8.3289,8.2005,8.2572,55032912.0],["2003-04-07",8.4639,8.5076,8.2935,8.2973,64107331.0],["2003-04-08",8.3159,8.3373,8.2461,8.3094,51417590.0],["2003-04-09",8.3056,8.3075,8.0506,8.0934,89068637.0],["2003-04-10",8.1279,8.2703,8.0981,8.2554,57215030.0],["2003-04-11",8.2656,8.3205,8.1381,8.2172,42878246.0],["2003-04-14",8.0786,8.1772,8.0516,8.166,71663962.0],["2003-04-15",8.1242,8.2247,8.1093,8.2061,56197152.0],["2003-04-16",8.2796,8.3075,8.1521,8.2284,55970006.0],["2003-04-17",8.2116,8.4155,8.1958,8.395,70560547.0],["2003-04-21",8.408,8.5625,8.3764,8.4462,56794003.0],["2003-04-22",8.3438,8.3578,8.2451,8.3038,113591808.0],["2003-04-23",8.7058,8.8213,8.6109,8.7784,170541677.0],["2003-04-24",8.7487,8.8417,8.7096,8.8082,58902941.0],["2003-04-25",8.6556,8.7524,8.6416,8.6993,73787155.0],["2003-04-28",8.6649,8.7477,8.6146,8.7124,58137869.0],["2003-04-29",8.7031,8.7142,8.5541,8.6277,53291779.0],["2003-04-30",8.5821,8.7096,8.5634,8.6472,54426557.0],["2003-05-01",8.5979,8.6742,8.5755,8.6277,48779280.0],["2003-05-02",8.5876,8.878,8.5849,8.8641,65630822.0],["2003-05-05",8.8334,8.8976,8.7487,8.7487,50167814.0],["2003-05-06",8.7645,8.9143,8.7561,8.8734,63315648.0],["2003-05-07",8.8231,8.852,8.7487,8.7747,42785107.0],["2003-05-08",8.7077,8.771,8.6677,8.6807,40217126.0],["2003-05-09",8.7338,8.8287,8.6584,8.811,40757904.0],["2003-05-12",8.6844,8.8771,8.6798,8.8175,48531226.0],["2003-05-13",8.7998,9.1154,8.785,9.0725,107477885.0],["2003-05-14",9.1051,9.1591,8.9813,9.0865,56067898.0],["2003-05-15",9.0884,9.2103,9.0102,9.1284,69344986.0],["2003-05-16",9.12,9.3089,9.1014,9.2317,87866381.0],["2003-05-19",9.1628,9.1954,8.9813,8.9906,60148915.0],["2003-05-20",9.0055,9.1433,8.9125,9.0977,60106147.0],["2003-05-21",9.066,9.1172,8.9692,9.0335,50893920.0],["2003-05-22",9.0363,9.2494,8.9962,9.2475,49796208.0],["2003-05-23",9.2419,9.3062,9.1917,9.255,52445923.0],["2003-05-27",9.2028,9.6189,9.1759,9.5909,111325104.0],["2003-05-28",9.4914,9.631,9.4002,9.4169,83835734.0],["2003-05-29",9.4327,9.4718,9.2494,9.321,63735725.0],["2003-05-30",9.3248,9.5072,9.295,9.4607,45412013.0],["2003-06-02",9.4876,9.5165,9.2373,9.2531,54281146.0],["2003-06-03",9.214,9.2652,9.0967,9.2177,63642586.0],["2003-06-04",9.1796,9.5826,9.1693,9.5537,85738435.0],["2003-06-05",9.4932,9.496,9.3108,9.4085,63486720.0],["2003-06-06",9.4914,9.5035,8.9655,9.0251,86314378.0],["2003-06-09",9.0372,9.1554,8.9543,9.0269,63260525.0],["2003-06-10",9.0604,9.0604,8.9664,9.0288,46445098.0],["2003-06-11",9.0493,9.2559,8.9804,9.2298,79260509.0],["2003-06-12",9.3387,9.4281,9.2931,9.3862,74083680.0],["2003-06-13",9.3769,9.4141,9.214,9.2373,46563898.0],["2003-06-16",9.3397,9.4737,9.2652,9.4607,66240979.0],["2003-06-17",9.4728,9.6003,9.4225,9.4718,61600176.0],["2003-06-18",9.4327,9.6654,9.3992,9.5695,74851603.0],["2003-06-19",9.5677,9.6598,9.4746,9.4839,48332592.0],["2003-06-20",9.5705,9.5947,9.4448,9.4858,67040266.0],["2003-06-23",9.4895,9.5211,9.3964,9.5211,52687325.0],["2003-06-24",9.51,9.5975,9.442,9.4802,54287798.0],["2003-06-25",9.4821,9.5612,9.3732,9.3825,51496474.0],["2003-06-26",9.4095,9.6421,9.3629,9.5975,59342976.0],["2003-06-27",9.6328,9.6961,9.5109,9.5267,53484710.0],["2003-06-30",9.6161,9.8441,9.5025,9.6794,62590493.0],["2003-07-01",9.631,9.9428,9.5547,9.9214,81109987.0],["2003-07-02",9.9521,10.2183,9.8962,10.1689,82175386.0],["2003-07-03",10.0759,10.3262,10.0759,10.2499,57687379.0],["2003-07-07",10.3737,10.6278,10.3495,10.6017,66867293.0],["2003-07-08",10.6185,10.6948,10.4546,10.5915,66990845.0],["2003-07-09",10.5096,10.7478,10.4816,10.6883,78168499.0],["2003-07-10",10.4854,10.5738,10.3923,10.4314,71907264.0],["2003-07-11",10.4388,10.5449,10.3774,10.5235,53023766.0],["2003-07-14",10.6399,10.7273,10.5822,10.6054,54190858.0],["2003-07-15",10.6715,10.6892,10.4807,10.5291,45267552.0],["2003-07-16",10.5682,10.5728,10.3495,10.4937,43687037.0],["2003-07-17",10.4016,10.4584,10.1829,10.2573,53706154.0],["2003-07-18",10.3104,10.3309,10.1624,10.248,50141203.0],["2003-07-21",10.2424,10.3402,10.1633,10.3364,39219206.0],["2003-07-22",10.3681,10.4156,10.2108,10.3467,46268323.0],["2003-07-23",10.4919,10.6994,10.4332,10.6231,55272413.0],["2003-07-24",10.7497,10.9693,10.7171,10.772,92151734.0],["2003-07-25",10.2424,10.4537,10.155,10.4463,124214429.0],["2003-07-28",10.4872,10.4937,10.2722,10.3206,59653757.0],["2003-07-29",10.2424,10.2657,10.0154,10.0647,85745088.0],["2003-07-30",10.0535,10.1345,9.9697,10.0665,61368278.0],["2003-07-31",10.1373,10.1578,9.9725,9.9865,66748493.0],["2003-08-01",9.9679,10.0302,9.7743,9.7985,73894550.0],["2003-08-04",9.7585,9.7883,9.4746,9.6198,100918224.0],["2003-08-05",9.5872,9.7054,9.5118,9.5137,72068832.0],["2003-08-06",9.5118,9.6868,9.3741,9.4448,89700653.0],["2003-08-07",9.4476,9.6012,9.4104,9.443,62073475.0],["2003-08-08",9.5072,9.5491,9.2829,9.3536,72188582.0],["2003-08-11",9.3341,9.4932,9.3071,9.4802,55223942.0],["2003-08-12",9.4895,9.6319,9.3815,9.6263,53599709.0],["2003-08-13",9.6524,9.6645,9.4169,9.4271,56654294.0],["2003-08-14",9.4281,9.5705,9.4253,9.5584,38876112.0],["2003-08-15",9.5481,9.6496,9.4988,9.5928,22797245.0],["2003-08-18",9.6589,10.0758,9.6514,10.0758,70428442.0],["2003-08-19",10.0414,10.3634,10.0284,10.2592,90935222.0],["2003-08-20",10.1708,10.3541,10.1652,10.2713,55502410.0],["2003-08-21",10.3485,10.5086,10.2899,10.4798,69245194.0],["2003-08-22",10.5487,10.6259,10.3225,10.329,61745587.0],["2003-08-25",10.3178,10.3802,10.2713,10.3765,39236314.0],["2003-08-26",10.3523,10.4658,10.2639,10.4388,49056797.0],["2003-08-27",10.4277,10.4621,10.3309,10.3774,34747574.0],["2003-08-28",10.3904,10.4053,10.0898,10.1931,67151462.0],["2003-08-29",10.2173,10.396,10.1168,10.3141,43582968.0],["2003-09-02",10.4928,10.5021,10.1726,10.1913,52885958.0],["2003-09-03",10.275,10.3029,9.7575,9.7706,75516883.0],["2003-09-04",9.7408,10.0181,9.4597,9.9809,78423206.0],["2003-09-05",9.8469,10.0591,9.7724,9.8376,43503134.0],["2003-09-08",9.8674,10.033,9.6794,9.7389,44709667.0],["2003-09-09",9.6552,9.7166,9.4057,9.469,61514640.0],["2003-09-10",9.4281,9.7631,9.3871,9.5695,60548083.0],["2003-09-11",9.6794,9.7724,9.5863,9.6235,36801864.0],["2003-09-12",9.6366,9.8004,9.4932,9.7948,34917221.0],["2003-09-15",9.94,10.0852,9.8655,10.0293,49102416.0],["2003-09-16",10.0498,10.2564,9.9958,10.2192,37789330.0],["2003-09-17",10.1987,10.3383,10.1075,10.2303,32865307.0],["2003-09-18",10.208,10.37,10.1168,10.3495,38446056.0],["2003-09-19",10.4053,10.6101,10.1913,10.221,42082286.0],["2003-09-22",10.0796,10.1112,9.9642,10.0721,42626390.0],["2003-09-23",10.1503,10.3402,10.0721,10.3048,38613326.0],["2003-09-24",10.3793,10.6566,10.1801,10.2006,64748376.0],["2003-09-25",10.2452,10.5617,10.1484,10.3234,50540371.0],["2003-09-26",10.2843,10.383,10.0684,10.0926,36384638.0],["2003-09-29",10.2285,10.3811,10.1168,10.3588,31540925.0],["2003-09-30",10.3178,10.3309,9.9214,9.9846,43697966.0],["2003-10-01",9.9642,10.1913,9.7631,10.182,65174630.0],["2003-10-02",10.1373,10.3067,10.1094,10.2564,32443330.0],["2003-10-03",10.4388,10.8148,10.396,10.6752,61620134.0],["2003-10-06",10.7683,10.7813,10.5859,10.7292,25310102.0],["2003-10-07",10.6138,10.7422,10.517,10.6827,35322091.0],["2003-10-08",10.7311,11.0382,10.6622,10.8837,55203509.0],["2003-10-09",11.1518,11.4663,11.0922,11.215,66547008.0],["2003-10-10",11.2243,11.2616,11.0922,11.2541,26857354.0],["2003-10-13",10.9023,11.0289,10.6622,10.9805,71784662.0],["2003-10-14",10.9116,11.0568,10.8893,10.8949,35658533.0],["2003-10-15",11.0289,11.0308,10.6883,10.7218,37125475.0],["2003-10-16",10.692,10.8521,10.6678,10.7031,66577421.0],["2003-10-17",10.128,10.2508,9.9958,10.2117,161624549.0],["2003-10-20",10.195,10.5822,10.1838,10.5356,58995130.0],["2003-10-21",10.4816,10.6045,10.4221,10.504,43840051.0],["2003-10-22",10.2936,10.3737,10.2378,10.3458,35421883.0],["2003-10-23",10.2192,10.3011,10.0126,10.1038,46667016.0],["2003-10-24",10.0442,10.2285,9.9214,10.2266,37189627.0],["2003-10-27",10.396,10.4519,10.2806,10.3997,32495602.0],["2003-10-28",10.4854,10.7087,10.396,10.7087,48272242.0],["2003-10-29",10.6548,10.7739,10.4947,10.6473,44015875.0],["2003-10-30",10.8316,10.8818,10.5635,10.597,46719763.0],["2003-10-31",10.6231,10.6994,10.4053,10.4109,28096675.0],["2003-11-03",10.3793,10.7236,10.3383,10.705,38731651.0],["2003-11-04",10.651,10.9023,10.6101,10.7497,32860080.0],["2003-11-05",10.6771,10.7441,10.5542,10.6659,28616544.0],["2003-11-06",10.6343,10.6789,10.3327,10.409,35755949.0],["2003-11-07",10.5282,10.6026,10.4388,10.4481,29916216.0],["2003-11-10",10.4798,10.5189,10.1559,10.1857,27329702.0],["2003-11-11",10.1708,10.2936,10.0535,10.0758,37053245.0],["2003-11-12",10.1075,10.3327,10.0703,10.329,38709792.0],["2003-11-13",10.3513,10.5263,10.2843,10.4667,33245942.0],["2003-11-14",10.4053,10.4649,10.1,10.1224,37233346.0],["2003-11-17",10.0461,10.2006,9.7724,9.9176,46337227.0],["2003-11-18",10.0219,10.0517,9.5118,9.5137,54416578.0],["2003-11-19",9.5695,9.9493,9.4244,9.873,63397382.0],["2003-11-20",9.711,9.9046,9.6235,9.685,45392054.0],["2003-11-21",9.7836,9.7911,9.4467,9.6514,49243075.0],["2003-11-24",9.7594,10.1968,9.7036,10.1522,51632381.0],["2003-11-25",10.1764,10.4072,10.154,10.2881,44902123.0],["2003-11-26",10.2639,10.4593,10.1633,10.3495,31473922.0],["2003-11-28",10.3569,10.4314,10.3383,10.4035,10337976.0],["2003-12-01",10.4798,10.6268,10.4053,10.5896,39282883.0],["2003-12-02",10.5245,10.6175,10.4928,10.5096,28548115.0],["2003-12-03",10.5003,10.5598,10.2601,10.2825,31229194.0],["2003-12-04",10.2583,10.4481,10.1745,10.4072,26844523.0],["2003-12-05",10.3458,10.5412,10.262,10.4053,28427414.0],["2003-12-08",10.3532,10.4984,10.1875,10.3718,27788746.0],["2003-12-09",10.3532,10.4891,10.1931,10.2099,32238043.0],["2003-12-10",10.2843,10.3774,10.1503,10.3123,35673264.0],["2003-12-11",10.3011,10.7162,10.2545,10.6827,42327490.0],["2003-12-12",10.6678,10.772,10.5393,10.7367,34021944.0],["2003-12-15",10.9042,10.9824,10.6119,10.6603,41537232.0],["2003-12-16",10.6101,10.7869,10.5226,10.7199,35160048.0],["2003-12-17",10.6678,10.7292,10.5654,10.6641,23038171.0],["2003-12-18",10.7031,11.1685,10.6938,11.1685,55169770.0],["2003-12-19",11.1853,11.4477,11.0922,11.4235,58887734.0],["2003-12-22",11.4142,11.7158,11.3695,11.6692,50923382.0],["2003-12-23",11.7065,11.9447,11.5687,11.8647,42261912.0],["2003-12-24",11.8126,12.0006,11.8051,11.9168,15197371.0],["2003-12-26",11.9261,12.062,11.7548,11.8014,15274354.0],["2003-12-29",11.8014,11.9633,11.7027,11.9429,27391478.0],["2003-12-30",11.8498,11.9968,11.8219,11.9652,19303574.0],["2003-12-31",11.995,12.0378,11.8498,12.0266,25583818.0],["2004-01-02",11.9801,12.0992,11.6506,11.7269,43278840.0],["2004-01-05",11.7846,12.0899,11.7195,12.0285,62676504.0],["2004-01-06",12.0545,12.2183,11.9764,12.129,40537411.0],["2004-01-07",12.1141,12.1644,11.9559,12.1364,30769675.0],["2004-01-08",12.1699,12.2872,11.9559,11.9931,38499278.0],["2004-01-09",11.9912,12.0043,11.7884,11.8014,32803531.0],["2004-01-12",11.833,11.941,11.6841,11.9317,30862339.0],["2004-01-13",11.9075,12.2537,11.8907,12.209,42584573.0],["2004-01-14",12.1644,12.3598,12.1551,12.276,30684614.0],["2004-01-15",12.1774,12.5497,12.0731,12.4026,44629834.0],["2004-01-16",12.4808,12.5218,12.2872,12.4585,33366643.0],["2004-01-20",12.4454,12.4603,12.2072,12.2295,29017138.0],["2004-01-21",12.2035,12.2183,11.9596,11.9838,52552368.0],["2004-01-22",12.5031,12.9704,12.4119,12.9033,86463115.0],["2004-01-23",12.8885,12.9406,12.7004,12.9089,39089952.0],["2004-01-26",12.4957,12.7879,12.4901,12.7619,65890757.0],["2004-01-27",12.7507,12.8419,12.5646,12.5646,32817787.0],["2004-01-28",12.585,12.6483,12.2854,12.4008,33952565.0],["2004-01-29",12.4361,12.5627,12.1234,12.4882,42588374.0],["2004-01-30",12.425,12.6297,12.2779,12.4585,37087459.0],["2004-02-02",12.4157,12.505,12.1941,12.2146,29671963.0],["2004-02-03",12.1923,12.2779,12.0248,12.1122,28358510.0],["2004-02-04",12.0694,12.397,12.0248,12.1886,33177038.0],["2004-02-05",12.1923,12.572,12.1737,12.5143,33235488.0],["2004-02-06",12.4901,12.6297,12.3952,12.613,23238230.0],["2004-02-09",12.5869,12.6893,12.4938,12.5702,19883318.0],["2004-02-10",12.5646,12.6334,12.4417,12.5422,16057958.0],["2004-02-11",12.5292,12.8829,12.5273,12.868,31525243.0],["2004-02-12",12.8028,13.0206,12.7842,12.8829,27418090.0],["2004-02-13",12.8624,13.0113,12.6651,12.7693,25785778.0],["2004-02-17",12.8363,12.9368,12.7972,12.881,18511891.0],["2004-02-18",12.8159,12.8531,12.6781,12.7544,19522642.0],["2004-02-19",12.881,13.0299,12.7172,12.7377,22812451.0],["2004-02-20",12.8382,12.9648,12.6911,12.894,29791238.0],["2004-02-23",12.8456,12.9182,12.5385,12.6074,32226638.0],["2004-02-24",12.5832,12.8382,12.5013,12.5069,33664118.0],["2004-02-25",12.585,12.5962,12.3244,12.5087,32195750.0],["2004-02-26",12.572,12.7768,12.5031,12.7563,27617198.0],["2004-02-27",12.6967,12.8214,12.6483,12.7879,24496560.0],["2004-03-01",12.7526,12.9071,12.7191,12.8866,20381328.0],["2004-03-02",12.8587,12.9368,12.639,12.6483,20407464.0],["2004-03-03",12.6018,12.6427,12.4734,12.5813,22445597.0],["2004-03-04",12.5813,12.6893,12.5311,12.6334,15124666.0],["2004-03-05",12.5106,12.9908,12.4845,12.9015,38604298.0],["2004-03-08",12.881,13.4096,12.8177,12.9983,68167915.0],["2004-03-09",12.9462,13.1621,12.881,13.0467,40797821.0],["2004-03-10",13.0113,13.0374,12.7358,12.7451,42957605.0],["2004-03-11",12.6576,12.8047,12.5273,12.5534,44097134.0],["2004-03-12",12.5757,12.8717,12.5664,12.868,29316038.0],["2004-03-15",12.8996,12.9294,12.5888,12.6241,29832581.0],["2004-03-16",12.7284,12.7507,12.518,12.6427,30367656.0],["2004-03-17",12.68,12.9573,12.5962,12.9555,27773064.0],["2004-03-18",12.868,12.9201,12.7526,12.9071,24769325.0],["2004-03-19",12.7954,12.9517,12.7004,12.7135,32799254.0],["2004-03-22",12.6185,12.6576,12.1141,12.2928,48366806.0],["2004-03-23",12.3654,12.3915,12.0601,12.1997,44005421.0],["2004-03-24",12.2053,12.4008,12.1197,12.33,38170915.0],["2004-03-25",12.4343,12.6111,12.3021,12.5888,33884136.0],["2004-03-26",12.5366,12.6111,12.4343,12.4343,25223616.0],["2004-03-29",12.5627,12.7488,12.546,12.734,30379061.0],["2004-03-30",12.6781,13.0076,12.6409,13.0039,29843986.0],["2004-03-31",13.0299,13.0541,12.8773,12.8959,29044224.0],["2004-04-01",12.8568,13.4487,12.8549,13.4487,66109824.0],["2004-04-02",13.6386,13.7931,13.5437,13.7317,40343530.0],["2004-04-05",13.7317,13.8471,13.646,13.7987,19399565.0],["2004-04-06",13.6944,13.8471,13.6442,13.7931,24369206.0],["2004-04-07",13.8136,13.9141,13.6944,13.7559,29178230.0],["2004-04-08",14.0667,14.1877,13.9346,14.1356,36501538.0],["2004-04-12",14.1449,14.2454,14.0239,14.184,25013578.0],["2004-04-13",14.2585,14.2733,13.7875,13.9011,33206026.0],["2004-04-14",13.7745,14.1077,13.7373,13.9718,27433296.0],["2004-04-15",14.0425,14.1449,13.9327,14.0276,27624326.0],["2004-04-16",14.0965,14.0984,13.8527,13.9346,28628424.0],["2004-04-19",13.9699,14.1747,13.888,14.1468,27742651.0],["2004-04-20",14.1877,14.3106,13.7615,13.7689,35006558.0],["2004-04-21",13.8824,13.9346,13.6572,13.9197,53064634.0],["2004-04-22",14.4614,15.4777,14.1486,15.3734,124351762.0],["2004-04-23",15.191,15.4311,15.1128,15.2897,49155163.0],["2004-04-26",14.9062,15.3511,14.8727,15.1854,46547266.0],["2004-04-27",15.1333,15.7755,15.1128,15.6266,73330963.0],["2004-04-28",15.5782,15.7569,15.4367,15.5037,45566928.0],["2004-04-29",15.4963,15.6917,15.1222,15.2692,49812365.0],["2004-04-30",15.2357,15.3753,14.8504,14.8969,49733006.0],["2004-05-03",14.7964,15.2897,14.7685,15.2357,41881752.0],["2004-05-04",15.2134,15.5149,15.1203,15.3995,44377978.0],["2004-05-05",15.4107,15.5335,15.3027,15.4256,26919605.0],["2004-05-06",15.2804,15.3828,14.8969,15.0719,41381366.0],["2004-05-07",14.9751,15.2506,14.8448,14.8578,33359990.0],["2004-05-10",14.5935,14.7592,14.305,14.4316,63853574.0],["2004-05-11",14.5972,14.8913,14.5972,14.8671,37776499.0],["2004-05-12",14.8187,15.0551,14.4316,15.0365,48064579.0],["2004-05-13",14.8057,14.9583,14.7219,14.7852,43936517.0],["2004-05-14",14.789,14.9006,14.5284,14.6959,39345134.0],["2004-05-17",14.4855,14.6363,14.4353,14.5823,30280694.0],["2004-05-18",14.7387,14.815,14.6642,14.7201,24932318.0],["2004-05-19",14.9174,15.0756,14.7219,14.7592,39829838.0],["2004-05-20",14.7871,14.977,14.7368,14.9044,33011669.0],["2004-05-21",14.9844,14.9993,14.8485,14.9546,30263112.0],["2004-05-24",15.0216,15.4479,14.9937,15.2841,50446282.0],["2004-05-25",15.3195,15.93,15.2543,15.8835,53961336.0],["2004-05-26",15.8146,16.1459,15.8016,16.092,45431021.0],["2004-05-27",16.1925,16.4326,16.0491,16.3898,48182904.0],["2004-05-28",16.414,16.7137,16.2874,16.5294,41124283.0],["2004-06-01",16.3377,16.7099,16.2371,16.7025,49381358.0],["2004-06-02",16.7509,16.79,16.5164,16.548,39168835.0],["2004-06-03",16.4438,16.548,16.2837,16.306,38488824.0],["2004-06-04",16.4642,16.5834,16.2483,16.3954,40861973.0],["2004-06-07",16.507,16.5629,16.3432,16.4661,37065125.0],["2004-06-08",16.3823,16.5722,16.3581,16.5666,28091448.0],["2004-06-09",16.4102,16.5499,16.0287,16.0659,40629600.0],["2004-06-10",16.131,16.293,15.997,16.2688,31364150.0],["2004-06-14",16.1385,16.1794,15.8258,15.9356,34399728.0],["2004-06-15",16.0826,16.3563,16.0752,16.2781,34555594.0],["2004-06-16",16.2744,16.3916,16.2055,16.3563,18897278.0],["2004-06-17",16.3786,16.3991,16.0678,16.1664,27794448.0],["2004-06-18",16.1608,16.2837,16.0752,16.1013,33028301.0],["2004-06-21",16.1329,16.239,15.9412,15.9728,30203237.0],["2004-06-22",15.8537,16.2334,15.6824,16.2334,50254776.0],["2004-06-23",16.2222,16.4475,16.1552,16.4456,39378874.0],["2004-06-24",16.468,16.6206,16.427,16.5182,30847133.0],["2004-06-25",16.5312,17.0357,16.5182,16.8868,64453752.0],["2004-06-28",17.0115,17.5215,16.9426,17.2758,62821440.0],["2004-06-29",17.1697,17.2721,16.9854,17.0915,39691080.0],["2004-06-30",17.1865,17.2907,16.9463,17.1157,40303613.0],["2004-07-01",17.1288,17.1585,16.7714,16.8626,31203058.0],["2004-07-02",16.803,17.0059,16.6467,16.9892,25156138.0],["2004-07-06",16.9557,16.9705,16.6057,16.723,27390053.0],["2004-07-07",16.3246,16.4475,16.0547,16.1701,49151362.0],["2004-07-08",15.446,15.8109,15.2841,15.5708,72285523.0],["2004-07-09",15.7718,15.8146,15.379,15.5949,42353150.0],["2004-07-12",15.5335,15.7141,15.3418,15.6638,34500946.0],["2004-07-13",15.7364,15.7662,15.487,15.5205,23211619.0],["2004-07-14",15.446,15.8723,15.4163,15.5931,35753098.0],["2004-07-15",15.6433,15.6992,15.4163,15.5354,25124299.0],["2004-07-16",15.6713,15.6899,14.8988,14.9583,63328003.0],["2004-07-19",14.9453,14.9583,14.3739,14.6121,70912670.0],["2004-07-20",14.6363,14.9807,14.6103,14.882,49114771.0],["2004-07-21",14.9825,14.9825,14.2585,14.2585,73655050.0],["2004-07-22",13.3966,14.4092,13.2998,14.4055,150320016.0],["2004-07-23",14.3478,14.3664,13.8676,13.9625,50645390.0],["2004-07-26",13.9234,14.0053,13.6405,13.8247,49983912.0],["2004-07-27",13.9364,14.681,13.8973,14.6047,71611214.0],["2004-07-28",14.5358,14.7741,14.3348,14.6661,55680134.0],["2004-07-29",14.869,14.9546,14.6047,14.7927,40888584.0],["2004-07-30",14.7461,14.7741,14.5042,14.5805,30455093.0],["2004-08-02",14.4148,14.7443,14.4148,14.7331,27634781.0],["2004-08-03",14.6475,14.8187,14.2659,14.3478,32716570.0],["2004-08-04",14.2343,14.4874,14.0314,14.1095,53963712.0],["2004-08-05",14.184,14.2175,13.7186,13.7354,49752014.0],["2004-08-06",13.5921,14.0723,13.5083,13.7298,66884400.0],["2004-08-09",13.7912,13.8862,13.5548,13.5828,34363613.0],["2004-08-10",13.6572,14.1114,13.6572,14.0984,48458995.0],["2004-08-11",13.8992,14.2901,13.821,14.2175,51350112.0],["2004-08-12",14.1077,14.5526,14.1058,14.4278,59319216.0],["2004-08-13",14.4967,14.5023,14.1784,14.3999,39766637.0],["2004-08-16",14.4465,14.7592,14.4371,14.6531,34360286.0],["2004-08-17",14.7015,14.8802,14.6568,14.8113,41438866.0],["2004-08-18",14.6531,14.8913,14.5786,14.8746,45734674.0],["2004-08-19",14.8467,15.0291,14.6531,14.8318,43595323.0],["2004-08-20",14.7722,15.2487,14.7331,15.1464,44361821.0],["2004-08-23",15.2338,15.4516,15.1929,15.3288,39132245.0],["2004-08-24",15.4218,15.6136,15.3586,15.6117,47385994.0],["2004-08-25",15.5968,16.0082,15.4367,15.9449,47968589.0],["2004-08-26",15.9244,16.0975,15.8481,16.0845,44607974.0],["2004-08-27",16.0826,16.1701,15.9263,15.9914,30347222.0],["2004-08-30",15.8928,16.0733,15.8313,15.917,27393379.0],["2004-08-31",15.8704,16.1143,15.8593,16.1087,34089422.0],["2004-09-01",16.0733,16.3339,15.9784,16.3116,46646582.0],["2004-09-02",16.3414,16.7286,16.3023,16.669,49875091.0],["2004-09-03",16.5945,16.8291,16.5499,16.6373,36937296.0],["2004-09-07",16.6708,16.8365,16.4326,16.5852,48278419.0],["2004-09-08",16.5592,16.7434,16.5126,16.5852,43343942.0],["2004-09-09",16.6094,16.6225,16.1478,16.3637,46965917.0],["2004-09-10",16.3116,16.7714,16.2222,16.7658,42623539.0],["2004-09-13",16.8123,17.1623,16.79,17.1437,60923966.0],["2004-09-14",17.1772,17.5736,17.0711,17.5736,77802120.0],["2004-09-15",17.4936,17.6462,17.3391,17.5066,49711147.0],["2004-09-16",17.5178,17.8491,17.1716,17.1865,70472160.0],["2004-09-17",17.0953,17.3391,16.911,17.3298,62674603.0],["2004-09-20",17.179,17.4005,16.9687,17.0115,50098435.0],["2004-09-21",17.0134,17.0357,16.7621,16.8737,47237256.0],["2004-09-22",16.7658,16.8514,16.4828,16.5257,45156355.0],["2004-09-23",16.5629,16.8272,16.5015,16.7714,42726658.0],["2004-09-24",16.7807,16.8607,16.548,16.6076,35581550.0],["2004-09-27",16.4996,16.7397,16.4847,16.5164,35013686.0],["2004-09-28",16.5852,16.8905,16.3526,16.7974,57726821.0],["2004-09-29",16.8235,17.2181,16.7732,17.1548,52364189.0],["2004-09-30",17.1399,17.2442,16.8886,17.1139,47356056.0],["2004-10-01",17.2367,17.3075,16.9482,17.2069,63596966.0],["2004-10-04",17.2405,17.5885,17.2088,17.4322,48323563.0],["2004-10-05",17.3949,17.5271,17.2926,17.4731,28700179.0],["2004-10-06",17.6016,18.0148,17.5532,17.9813,57495398.0],["2004-10-07",17.9887,17.9943,17.6611,17.6816,46655611.0],["2004-10-08",17.5997,17.6276,17.125,17.2349,40796870.0],["2004-10-11",17.2758,17.4861,17.2293,17.4471,23782810.0],["2004-10-12",17.3093,17.4787,17.1269,17.4024,39376022.0],["2004-10-13",17.7226,17.8231,17.475,17.6016,49757242.0],["2004-10-14",17.5718,17.8752,17.5606,17.7709,40326422.0],["2004-10-15",17.8826,17.8919,17.3875,17.4526,46430366.0],["2004-10-18",17.354,17.6444,17.2032,17.6295,39217781.0],["2004-10-19",17.7132,17.7151,17.153,17.2088,44841298.0],["2004-10-20",17.1436,17.2349,16.8347,17.0059,70062062.0],["2004-10-21",18.2214,18.6477,17.8808,18.5379,148832640.0],["2004-10-22",18.9585,19.0088,17.8324,17.8529,83178533.0],["2004-10-25",17.7635,18.0371,17.6444,17.8529,59640451.0],["2004-10-26",17.8696,17.9441,17.5662,17.73,47969539.0],["2004-10-27",17.7393,18.4839,17.7374,18.3666,58600714.0],["2004-10-28",18.1581,18.4746,18.1563,18.4038,39418790.0],["2004-10-29",18.3033,18.5211,18.1414,18.173,32104512.0],["2004-11-01",18.0576,18.6142,18.052,18.4801,45097906.0],["2004-11-02",18.5192,18.871,18.4373,18.737,51279782.0],["2004-11-03",18.9585,19.1521,18.2586,18.4746,63946238.0],["2004-11-04",18.4895,18.832,18.2102,18.7761,50630659.0],["2004-11-05",18.8487,18.9064,18.1358,18.5546,57547670.0],["2004-11-08",18.9492,19.4239,18.8636,19.301,63296640.0],["2004-11-09",19.3401,19.5989,19.1558,19.4462,54521122.0],["2004-11-10",19.489,19.5467,19.1614,19.329,36863640.0],["2004-11-11",19.422,20.0847,19.342,20.0735,55643544.0],["2004-11-12",20.1033,20.5221,19.9172,20.4551,60166973.0],["2004-11-15",20.3695,20.4979,20.1647,20.3676,35878550.0],["2004-11-16",20.2392,20.2708,19.973,20.0884,29233354.0],["2004-11-17",20.2708,20.6431,20.1852,20.3583,44086680.0],["2004-11-18",20.3323,20.6152,20.295,20.5687,36542405.0],["2004-11-19",20.5221,20.6189,20.1629,20.1666,30626165.0],["2004-11-22",20.1796,20.3788,19.7366,20.3788,38433701.0],["2004-11-23",20.4235,20.5668,20.2448,20.3881,43442309.0],["2004-11-24",20.5221,20.8851,20.4886,20.7939,48073133.0],["2004-11-26",20.9186,20.967,20.6822,20.7548,12258734.0],["2004-11-29",20.9931,21.0117,20.6655,20.9689,34579354.0],["2004-11-30",20.9298,21.1196,20.8479,20.9037,29506594.0],["2004-12-01",21.0452,21.1811,20.7213,21.1811,41764853.0],["2004-12-02",21.3337,21.8158,21.1364,21.7749,52357536.0],["2004-12-03",21.76,21.84,21.4994,21.6688,44452584.0],["2004-12-06",21.6259,21.76,21.4994,21.6557,28499645.0],["2004-12-07",21.6948,21.6948,21.1606,21.2053,39141749.0],["2004-12-08",21.2667,21.3877,20.9428,21.3337,47688696.0],["2004-12-09",21.1829,21.6762,21.0992,21.6334,41051102.0],["2004-12-10",21.5682,21.6446,21.2853,21.2965,33993907.0],["2004-12-13",21.3746,21.6297,21.2481,21.5924,30924115.0],["2004-12-14",21.5515,21.6855,21.3616,21.6315,28931126.0],["2004-12-15",21.8121,21.9982,21.7078,21.8512,36366106.0],["2004-12-16",21.7637,21.8326,21.4063,21.5366,32024678.0],["2004-12-17",21.464,21.6092,21.343,21.3598,31458240.0],["2004-12-20",21.4547,21.6408,21.2164,21.3411,36516269.0],["2004-12-21",21.3114,21.3411,20.9689,21.1643,36855086.0],["2004-12-22",21.1587,21.2685,20.9558,21.1122,28495368.0],["2004-12-23",21.1178,21.1829,21.021,21.0992,20078150.0],["2004-12-27",21.2332,21.3281,20.9986,21.0079,27728870.0],["2004-12-28",21.075,21.6371,21.0657,21.6222,35850989.0],["2004-12-29",21.6259,22.0354,21.6148,21.8847,39241541.0],["2004-12-30",21.8903,22.0299,21.8344,21.9219,21297038.0],["2004-12-31",21.9908,22.0429,21.6204,21.6557,22028846.0],["2005-01-03",21.8139,21.9219,21.1718,21.2406,46817654.0],["2005-01-04",21.3393,21.3598,20.5687,20.7194,52193117.0],["2005-01-05",20.6748,21.0489,20.5538,20.6431,46525882.0],["2005-01-06",20.8069,20.8386,19.6491,19.7645,102103848.0],["2005-01-07",19.9283,20.215,19.7887,19.839,67125802.0],["2005-01-10",19.973,20.2113,19.7124,19.9749,53028043.0],["2005-01-11",19.852,20.0047,19.3625,19.5151,55250554.0],["2005-01-12",19.5021,19.9916,18.9511,19.9637,111045211.0],["2005-01-13",20.0195,20.0549,19.1,19.2117,74554603.0],["2005-01-14",19.3476,19.6677,19.2135,19.5821,61737034.0],["2005-01-18",19.6603,19.8855,19.4704,19.7999,52074792.0],["2005-01-19",20.0493,20.0605,19.1484,19.1819,112626677.0],["2005-01-20",16.01,16.1887,15.1519,15.5112,411637248.0],["2005-01-21",15.8686,16.3972,15.7141,16.0175,227677824.0],["2005-01-24",16.0398,16.1552,15.1761,15.3325,155610893.0],["2005-01-25",15.4926,15.7476,14.7797,14.8988,158176022.0],["2005-01-26",15.0216,15.3511,14.8671,15.3232,116262907.0],["2005-01-27",15.4069,15.5894,15.2041,15.3939,82715213.0],["2005-01-28",15.474,15.5019,14.9044,15.0961,76129416.0],["2005-01-31",15.2934,15.4069,15.0812,15.1705,60205939.0],["2005-02-01",15.0384,15.1519,14.4781,14.506,106102656.0],["2005-02-02",14.6158,14.8727,14.2491,14.668,131430816.0],["2005-02-03",14.5433,14.8318,14.3571,14.3739,88258896.0],["2005-02-04",14.3069,14.3515,13.9457,14.1244,126070560.0],["2005-02-07",14.2585,14.3162,14.0202,14.0705,70627075.0],["2005-02-08",14.1375,14.6773,14.1095,14.6177,103446288.0],["2005-02-09",14.8541,15.1799,14.6568,14.7033,112091602.0],["2005-02-10",14.8932,15.1892,14.3236,15.1184,130322174.0],["2005-02-11",15.0402,15.3492,14.8746,15.2766,86411318.0],["2005-02-14",15.0793,15.6973,15.0793,15.6955,70066339.0],["2005-02-15",15.6713,16.0584,15.5335,15.8965,97047720.0],["2005-02-16",15.7941,16.0622,15.7774,16.0249,59282150.0],["2005-02-17",16.1348,16.1757,15.688,15.9039,58398278.0],["2005-02-18",15.93,15.9486,15.7141,15.8072,46618783.0],["2005-02-22",15.7364,15.8518,15.2264,15.3008,46295172.0],["2005-02-23",15.5279,15.6359,15.3381,15.5763,41503018.0],["2005-02-24",15.3716,15.8183,15.3418,15.7736,44397223.0],["2005-02-25",15.7923,16.0231,15.6322,15.7253,30751380.0],["2005-02-28",15.6545,16.1236,15.6285,15.9486,32284850.0],["2005-03-01",15.9523,16.0342,15.6657,15.8518,33762960.0],["2005-03-02",15.7141,15.8258,15.5763,15.662,33077009.0],["2005-03-03",15.7811,15.8518,15.2264,15.446,41522263.0],["2005-03-04",15.6359,15.7476,15.379,15.5428,32694473.0],["2005-03-07",15.4237,15.688,15.2897,15.5949,38688646.0],["2005-03-08",15.4982,15.621,15.1892,15.2078,32470654.0],["2005-03-09",14.9546,15.2152,14.8206,14.8541,40068626.0],["2005-03-10",14.8467,14.9509,14.4036,14.4669,50604523.0],["2005-03-11",14.5563,14.6307,14.1877,14.2398,41710918.0],["2005-03-14",14.0686,14.1021,13.3836,13.5809,102925944.0],["2005-03-15",13.7261,14.0425,13.6963,13.8005,57322426.0],["2005-03-16",13.6814,13.9048,13.4915,13.5809,41088168.0],["2005-03-17",13.5511,13.7112,13.4245,13.4469,29111702.0],["2005-03-18",13.3836,13.4469,13.0299,13.0336,71222738.0],["2005-03-21",13.1342,13.5548,13.1044,13.4506,51318986.0],["2005-03-22",13.5809,13.7559,13.298,13.3575,57166560.0],["2005-03-23",13.2868,13.566,13.2347,13.3724,38929334.0],["2005-03-24",13.499,13.6144,13.1974,13.2161,31849330.0],["2005-03-28",13.257,13.5846,13.2384,13.3687,39783744.0],["2005-03-29",13.4022,13.6293,13.2421,13.4394,39397882.0],["2005-03-30",13.5735,14.05,13.499,14.0314,57868193.0],["2005-03-31",14.1133,14.2659,13.808,13.8713,41371387.0],["2005-04-01",14.05,14.0946,13.6032,13.8005,44779997.0],["2005-04-04",13.7186,14.251,13.6256,14.2063,43680146.0],["2005-04-05",14.3701,14.426,14.1095,14.251,41015225.0],["2005-04-06",14.3478,14.3739,13.7931,13.8378,36840830.0],["2005-04-07",13.8117,13.9048,13.1528,13.4543,63099194.0],["2005-04-08",13.4878,13.5213,13.0448,13.0895,46379520.0],["2005-04-11",13.123,13.1826,12.5832,12.6465,61532460.0],["2005-04-12",12.5422,12.6018,11.8945,12.5311,137962202.0],["2005-04-13",12.5943,12.7582,12.1774,12.2072,63903470.0],["2005-04-14",12.3226,12.438,12.1327,12.2816,47252938.0],["2005-04-15",12.1513,12.4268,11.8758,11.9019,55033150.0],["2005-04-18",11.8647,12.2444,11.7567,12.1364,54244080.0],["2005-04-19",12.3114,12.3486,11.7642,11.9764,63350813.0],["2005-04-20",12.1699,12.4715,12.0955,12.3263,102508006.0],["2005-04-21",12.5348,12.5869,11.619,12.3151,157506703.0],["2005-04-22",12.1997,12.33,11.6339,11.7306,71451785.0],["2005-04-25",11.7046,11.8423,11.4924,11.7455,68283389.0],["2005-04-26",11.6041,11.7567,11.4849,11.5929,51032441.0],["2005-04-27",11.4812,11.82,11.4589,11.7195,55491955.0],["2005-04-28",11.6227,12.0136,11.6152,11.8386,51581297.0],["2005-04-29",12.0173,12.0806,11.6152,11.8051,43895174.0],["2005-05-02",11.7232,11.8945,11.6823,11.7344,32683781.0],["2005-05-03",11.7455,12.062,11.686,11.9764,39596753.0],["2005-05-04",12.0471,12.8512,12.0136,12.8326,79264073.0],["2005-05-05",12.6986,12.8475,12.5124,12.6241,41434826.0],["2005-05-06",12.773,12.9406,12.5087,12.5795,70498534.0],["2005-05-09",12.5832,12.7246,12.4305,12.4938,34573651.0],["2005-05-10",12.3896,12.4752,12.1737,12.1923,43579166.0],["2005-05-11",12.2332,12.4194,12.0508,12.3673,41489712.0],["2005-05-12",12.371,12.6763,12.3598,12.5832,43095650.0],["2005-05-13",12.6949,13.2719,12.6353,13.0523,69477566.0],["2005-05-16",12.9704,13.2235,12.881,13.1714,33663881.0],["2005-05-17",13.0858,13.2458,13.0039,13.1342,33311045.0],["2005-05-18",13.1565,13.432,13.0671,13.2905,37990577.0],["2005-05-19",13.4134,13.4953,13.3464,13.4618,31916095.0],["2005-05-20",13.4692,13.6107,13.3724,13.6107,35541396.0],["2005-05-23",13.5735,13.9308,13.5511,13.8154,37624673.0],["2005-05-24",13.7819,13.7819,13.5697,13.7335,31413809.0],["2005-05-25",14.0574,14.2175,13.9085,13.9867,62651081.0],["2005-05-26",14.2324,14.2957,14.0649,14.0835,53874137.0],["2005-05-27",14.1505,14.292,14.009,14.2585,28552867.0],["2005-05-31",14.3292,14.4074,14.0984,14.1468,44541684.0],["2005-06-01",14.2622,14.7424,14.2585,14.56,59192813.0],["2005-06-02",14.5228,15.2413,14.3329,14.5377,36992894.0],["2005-06-03",14.5451,14.5935,13.9681,14.0723,45970373.0],["2005-06-06",14.4036,14.5191,14.2771,14.385,48163421.0],["2005-06-07",14.5898,14.5935,14.076,14.076,48425494.0],["2005-06-08",14.2101,14.2398,13.7559,13.8117,40074804.0],["2005-06-09",13.7782,13.9792,13.6405,13.8527,49924750.0],["2005-06-10",13.8229,13.8601,13.5251,13.6367,29853252.0],["2005-06-13",13.5251,13.9234,13.5064,13.7782,28019218.0],["2005-06-14",13.8117,13.8899,13.7,13.808,25627298.0],["2005-06-15",14.0649,14.1691,13.6814,13.9011,43508124.0],["2005-06-16",13.983,14.2882,13.9308,13.983,59856905.0],["2005-06-17",14.2212,14.3701,14.076,14.1654,47179282.0],["2005-06-20",13.7447,13.9755,13.6032,13.8638,57660768.0],["2005-06-21",13.7894,13.9308,13.6405,13.7373,36450454.0],["2005-06-22",13.8303,13.8824,13.499,13.5474,39910860.0],["2005-06-23",13.3836,13.4543,12.7879,12.8214,83431102.0],["2005-06-24",12.8475,12.9629,12.6949,12.7954,43235597.0],["2005-06-27",12.706,12.8475,12.4417,12.5199,44012549.0],["2005-06-28",12.6502,12.7284,12.3933,12.4529,35491738.0],["2005-06-29",12.4268,12.5757,12.2221,12.2481,39113712.0],["2005-06-30",12.3077,12.4231,12.2556,12.2891,41121907.0],["2005-07-01",12.4305,12.464,12.2407,12.2407,24179839.0],["2005-07-05",12.1923,12.5162,12.1923,12.4864,31333025.0],["2005-07-06",12.5311,12.773,12.4789,12.4938,43556357.0],["2005-07-07",12.3784,12.7023,12.3226,12.6911,40184813.0],["2005-07-08",12.7768,12.8475,12.5869,12.8438,42138122.0],["2005-07-11",12.9927,13.3426,12.9257,13.2347,51367219.0],["2005-07-12",13.2198,13.2868,13.0783,13.2161,32941814.0],["2005-07-13",13.2421,13.2831,13.0039,13.0039,30314196.0],["2005-07-14",13.1602,13.2086,12.9927,13.0448,33250694.0],["2005-07-15",13.1342,13.1677,12.9927,13.0597,28761242.0],["2005-07-18",12.9592,13.2161,12.9443,12.9927,27588686.0],["2005-07-19",13.1193,13.2012,12.9964,13.1677,31515264.0],["2005-07-20",13.0039,13.19,12.8922,12.9815,71768268.0],["2005-07-21",14.8504,15.8295,14.8392,15.6731,274797706.0],["2005-07-22",15.5019,15.796,15.1966,15.2711,74050654.0],["2005-07-25",15.0775,15.5019,15.0551,15.2189,44359445.0],["2005-07-26",15.2041,15.2636,14.8355,15.0477,44945366.0],["2005-07-27",15.0775,15.6359,15.0626,15.6322,49715899.0],["2005-07-28",15.5652,16.1236,15.5093,15.6433,42643973.0],["2005-07-29",15.5987,15.8891,15.5131,15.554,33246655.0],["2005-08-01",15.9821,16.3619,15.9337,16.2353,70943083.0],["2005-08-02",16.3246,16.7453,16.239,16.6597,56787826.0],["2005-08-03",16.5666,16.7081,16.4289,16.5852,35345851.0],["2005-08-04",16.5108,16.6932,16.2725,16.3172,30930055.0],["2005-08-05",16.3507,16.6225,16.1348,16.1348,32914490.0],["2005-08-08",16.1832,16.2688,15.9821,16.0864,30617374.0],["2005-08-09",16.1943,16.2613,15.822,15.9375,28435255.0],["2005-08-10",16.0082,16.0864,15.4051,15.4907,48822998.0],["2005-08-11",15.4423,15.7066,15.2673,15.4795,44941327.0],["2005-08-12",15.3232,15.4237,15.0663,15.2487,37495181.0],["2005-08-15",15.2487,15.5652,15.2338,15.3492,28671192.0],["2005-08-16",15.3865,15.4646,15.003,15.0328,33810718.0],["2005-08-17",15.0551,15.1743,14.9248,15.0663,28214050.0],["2005-08-18",14.9695,15.0254,14.7052,14.8653,35218022.0],["2005-08-19",14.9286,15.0216,14.869,14.8951,20488248.0],["2005-08-22",14.9397,14.9695,14.3999,14.5749,33456694.0],["2005-08-23",14.6084,14.668,14.4074,14.5116,27455630.0],["2005-08-24",14.4148,14.8876,14.4148,14.5042,36761234.0],["2005-08-25",14.5637,14.6158,14.3701,14.4744,23510520.0],["2005-08-26",14.4595,14.7201,14.3925,14.5079,31594622.0],["2005-08-29",14.3962,14.7126,14.3701,14.694,24406747.0],["2005-08-30",14.668,14.8094,14.4855,14.7797,34759930.0],["2005-08-31",14.8169,15.1184,14.6494,15.0738,47622168.0],["2005-09-01",15.0179,15.1333,14.8094,14.869,37642968.0],["2005-09-02",14.9583,15.0142,14.7536,14.7759,19833422.0],["2005-09-06",14.8578,15.0812,14.7945,14.9546,27740275.0],["2005-09-07",14.9658,15.1892,14.9472,15.0626,26389519.0],["2005-09-08",14.6047,14.6233,14.359,14.493,72980978.0],["2005-09-09",14.5265,14.5637,14.2882,14.3776,39420929.0],["2005-09-12",14.1579,14.7313,14.0537,14.4967,94564325.0],["2005-09-13",14.4893,14.5749,14.2175,14.251,48899743.0],["2005-09-14",14.2845,14.3329,13.9606,14.0202,48730572.0],["2005-09-15",14.0165,14.1282,13.8936,14.0165,38595506.0],["2005-09-16",14.0388,14.0835,13.7745,13.8117,72310234.0],["2005-09-19",13.6442,13.7745,13.5474,13.7522,45104321.0],["2005-09-20",13.7782,13.8824,13.5176,13.6665,35400262.0],["2005-09-21",13.5697,13.8378,13.4953,13.7186,44490125.0],["2005-09-22",13.7484,14.1133,13.7,14.0425,41944003.0],["2005-09-23",14.3031,14.5526,14.2212,14.4371,46970194.0],["2005-09-26",14.6307,14.7238,14.3031,14.4148,33168722.0],["2005-09-27",14.4632,14.6568,14.3404,14.56,31850518.0],["2005-09-28",14.6419,14.7573,14.3813,14.493,27231098.0],["2005-09-29",14.5228,15.4088,14.4855,15.3753,66902458.0],["2005-09-30",15.3269,15.3939,15.1519,15.3381,29412742.0],["2005-10-03",15.3195,15.6806,15.2301,15.5614,34992302.0],["2005-10-04",15.5056,15.5912,14.8876,14.9658,39802514.0],["2005-10-05",14.9583,15.2897,14.8913,14.9621,41154696.0],["2005-10-06",14.9881,15.0403,14.5526,14.6829,39788021.0],["2005-10-07",14.7834,15.0365,14.7238,14.8541,25822368.0],["2005-10-10",14.8913,15.2711,14.8355,15.0626,29877012.0],["2005-10-11",15.0998,15.2413,14.8206,15.0626,32993374.0],["2005-10-12",15.0886,15.1184,14.6568,14.6754,34182324.0],["2005-10-13",14.5786,14.8839,14.452,14.7573,31477723.0],["2005-10-14",14.8578,14.8876,14.4185,14.7797,29451470.0],["2005-10-17",14.7685,15.2078,14.694,15.2041,31698691.0],["2005-10-18",15.2525,15.4349,15.0105,15.0477,33402046.0],["2005-10-19",15.044,15.662,14.9695,15.6396,74742545.0],["2005-10-20",15.1445,15.379,14.4707,14.5749,101581603.0],["2005-10-21",14.8653,14.91,14.6084,14.627,48823711.0],["2005-10-24",14.694,14.7052,14.2473,14.6754,39826987.0],["2005-10-25",14.5228,14.6493,13.8564,14.1505,74405628.0],["2005-10-26",14.1095,14.385,14.0611,14.2585,36925891.0],["2005-10-27",14.1617,14.4707,14.0611,14.0872,27990230.0],["2005-10-28",14.3143,14.3515,13.9606,14.3069,27173124.0],["2005-10-31",14.2808,14.8913,14.2771,14.7461,50698138.0],["2005-11-01",14.56,15.1557,14.5302,14.9918,55716012.0],["2005-11-02",14.8876,15.3492,14.8839,15.2934,41771506.0],["2005-11-03",15.3418,15.6173,15.2264,15.4684,53184622.0],["2005-11-04",15.4386,15.6285,15.3455,15.4795,28008763.0],["2005-11-07",15.3939,15.7141,15.3902,15.5875,40572338.0],["2005-11-08",15.4907,16.1422,15.4311,15.7476,63316123.0],["2005-11-09",15.595,16.0194,15.4982,15.6657,41952557.0],["2005-11-10",15.662,16.1757,15.5912,16.1236,35558978.0],["2005-11-11",16.1571,16.4698,16.1199,16.3395,33740388.0],["2005-11-14",16.2874,16.3581,16.1087,16.2055,21215779.0],["2005-11-15",16.2651,16.4847,15.9784,16.0268,33631092.0],["2005-11-16",15.971,16.1124,15.8146,15.8369,39248906.0],["2005-11-17",15.93,16.3432,15.8593,16.306,39653777.0],["2005-11-18",16.3805,16.6783,16.2986,16.6299,41491613.0],["2005-11-21",16.5219,17.2367,16.4996,17.1958,57214080.0],["2005-11-22",17.0469,17.4526,16.8942,17.4042,43243913.0],["2005-11-23",17.3931,17.7207,17.2963,17.3633,32767654.0],["2005-11-25",17.4229,17.5494,17.2702,17.3894,10835035.0],["2005-11-28",17.4526,17.6946,16.8235,16.8905,39223246.0],["2005-11-29",17.0841,17.1027,16.4922,16.5666,37376381.0],["2005-11-30",16.7416,16.8235,16.4847,16.682,32657170.0],["2005-12-01",16.7528,17.1139,16.5852,16.7379,39920839.0],["2005-12-02",16.7528,16.8831,16.4735,16.8235,31949359.0],["2005-12-05",16.8868,17.0841,16.6932,16.8272,32990998.0],["2005-12-06",16.965,16.9873,16.6187,16.6373,29878438.0],["2005-12-07",16.6634,16.7453,16.2316,16.5033,30430382.0],["2005-12-08",16.4065,16.4959,16.0603,16.1832,39038630.0],["2005-12-09",16.0454,16.2725,16.0417,16.1645,22354358.0],["2005-12-12",16.1161,16.6038,16.1161,16.5406,26977817.0],["2005-12-13",16.4847,16.9314,16.4624,16.8868,29862518.0],["2005-12-14",16.9017,16.9389,16.6187,16.8607,24473750.0],["2005-12-15",17.0692,17.2255,16.9389,17.1325,29540333.0],["2005-12-16",17.125,17.341,16.9947,17.1027,45272542.0],["2005-12-19",17.1958,17.3075,16.5778,16.6113,28949897.0],["2005-12-20",16.6634,16.7192,16.2092,16.4326,31401454.0],["2005-12-21",16.5443,16.7155,16.3619,16.4884,23013936.0],["2005-12-22",16.5778,16.6001,16.373,16.4847,16663126.0],["2005-12-23",16.4884,16.656,16.4884,16.6076,13402066.0],["2005-12-27",16.6225,16.7416,16.1794,16.2874,19295496.0],["2005-12-28",16.4251,16.6038,16.347,16.5182,19018930.0],["2005-12-29",16.4922,16.615,16.2502,16.2874,16240198.0],["2005-12-30",16.2948,16.4177,16.0901,16.0901,20437402.0],["2006-01-03",16.2725,16.6522,15.822,16.5517,36118526.0],["2006-01-04",16.6448,16.7155,16.347,16.5703,30411850.0],["2006-01-05",16.6485,17.1213,16.6485,17.0804,35591530.0],["2006-01-06",17.2553,17.4675,17.1176,17.367,36684014.0],["2006-01-09",17.3298,17.4415,17.1325,17.3447,24833714.0],["2006-01-10",17.1995,17.2851,16.9798,17.1734,23295492.0],["2006-01-11",17.0655,17.0841,16.8011,16.8905,22923648.0],["2006-01-12",16.8235,16.9575,16.5778,16.6932,21292762.0],["2006-01-13",16.7565,17.1176,16.7528,17.1139,23435914.0],["2006-01-17",17.0469,17.1809,16.7751,16.9054,25724952.0],["2006-01-18",16.5294,17.0022,16.5145,16.5443,63631418.0],["2006-01-19",16.991,17.8175,16.9128,17.4117,110318868.0],["2006-01-20",17.4042,17.4824,16.6485,16.7416,64087373.0],["2006-01-23",16.7714,16.8533,16.1757,16.2688,42763961.0],["2006-01-24",16.3507,16.6224,16.306,16.481,26810784.0],["2006-01-25",16.5852,16.6597,16.1087,16.1757,28738908.0],["2006-01-26",16.4251,16.4735,16.1943,16.3991,24650050.0],["2006-01-27",16.3172,16.6187,16.2762,16.4065,22129114.0],["2006-01-30",16.1943,16.4698,15.9449,16.0417,28348531.0],["2006-01-31",16.0082,16.1236,15.7625,16.0454,33273266.0],["2006-02-01",15.8258,16.0417,15.796,15.9561,28340453.0],["2006-02-02",15.9486,15.9523,15.4386,15.4795,36088589.0],["2006-02-03",15.2711,15.4795,15.0403,15.1073,37155175.0],["2006-02-06",15.2636,15.2971,15.1222,15.178,23304046.0],["2006-02-07",15.1743,15.1854,14.7052,14.8653,39617186.0],["2006-02-08",14.8988,15.1184,14.7275,15.0738,30930530.0],["2006-02-09",15.1259,15.3306,14.6791,14.7164,31945795.0],["2006-02-10",14.7908,14.8504,14.3701,14.7164,36004241.0],["2006-02-13",14.5451,14.761,14.4707,14.7313,21309394.0],["2006-02-14",14.7424,15.0663,14.7164,14.8913,28267034.0],["2006-02-15",14.9248,15.2338,14.8355,15.1333,27883073.0],["2006-02-16",15.137,15.6173,15.1333,15.5503,34208698.0],["2006-02-17",15.5205,15.5614,15.3306,15.379,19360836.0],["2006-02-21",15.3939,15.4795,15.0812,15.1892,21140935.0],["2006-02-22",15.2897,15.4237,15.0886,15.3939,19927750.0],["2006-02-23",15.353,15.554,15.2376,15.3492,20950380.0],["2006-02-24",15.3046,15.4498,15.137,15.446,18654689.0],["2006-02-27",15.353,15.5168,15.2711,15.3679,19590358.0],["2006-02-28",15.2636,15.2748,14.5935,14.9137,48788546.0],["2006-03-01",14.8802,15.003,14.7126,14.8541,25215775.0],["2006-03-02",14.8094,15.0291,14.7126,14.9732,31351320.0],["2006-03-03",14.9844,15.3418,14.9621,15.0291,29702614.0],["2006-03-06",15.0291,15.1035,14.7499,14.8206,18816019.0],["2006-03-07",14.7126,14.8318,14.4334,14.493,26355305.0],["2006-03-08",14.4334,14.4707,13.7596,14.2696,55192579.0],["2006-03-09",14.3106,14.4483,14.0127,14.0239,24615835.0],["2006-03-10",13.983,14.3217,13.7745,14.0909,24628190.0],["2006-03-13",13.9904,14.184,13.8341,14.1021,26257176.0],["2006-03-14",14.0686,14.6382,14.0314,14.6345,25892698.0],["2006-03-15",14.6345,14.6903,14.4148,14.5637,23297155.0],["2006-03-16",14.6345,14.6829,14.2808,14.2845,31188326.0],["2006-03-17",14.3515,14.3739,14.0872,14.2287,28195992.0],["2006-03-20",14.2771,14.4893,14.2436,14.2957,17377589.0],["2006-03-21",14.117,14.5488,14.0723,14.117,20938738.0],["2006-03-22",14.0314,14.3404,14.0053,14.1021,25358573.0],["2006-03-23",14.117,14.117,13.8489,13.9085,30764448.0],["2006-03-24",14.1095,14.2212,13.8192,13.8862,29019751.0],["2006-03-27",13.942,13.9979,13.808,13.8303,20312186.0],["2006-03-28",13.7931,14.5377,13.7484,14.4707,54532289.0],["2006-03-29",14.4409,14.8094,14.3925,14.6382,34997292.0],["2006-03-30",14.6494,14.7573,14.426,14.627,23259139.0],["2006-03-31",14.6977,14.7424,14.4818,14.5191,17340286.0],["2006-04-03",14.627,14.6717,14.4893,14.5191,19546639.0],["2006-04-04",14.5228,14.7238,14.4818,14.668,18589111.0],["2006-04-05",14.6382,14.7015,14.2882,14.3441,38290428.0],["2006-04-06",14.3478,14.6717,14.2696,14.4446,25034724.0],["2006-04-07",14.5302,14.5414,14.1803,14.2436,26585302.0],["2006-04-10",14.2622,14.3217,14.0314,14.1803,20593742.0],["2006-04-11",14.2547,14.3701,14.1468,14.2659,21589524.0],["2006-04-12",14.2287,14.4148,14.2249,14.3217,13355258.0],["2006-04-13",14.3515,14.4818,14.2585,14.3664,17850413.0],["2006-04-17",14.2994,14.4781,14.0016,14.1579,16845840.0],["2006-04-18",14.2212,14.5116,14.1058,14.4744,23665198.0],["2006-04-19",14.7685,15.1966,14.7424,15.0216,62456962.0],["2006-04-20",14.0947,14.5191,13.6591,13.6889,112863089.0],["2006-04-21",13.8117,13.8192,12.9741,13.0634,136207289.0],["2006-04-24",12.948,13.0709,12.9257,13.0039,56314526.0],["2006-04-25",13.0709,13.0969,12.7321,12.8401,51161695.0],["2006-04-26",12.8624,12.9182,12.6837,12.7395,54117202.0],["2006-04-27",12.6651,12.9704,12.505,12.9294,60799702.0],["2006-04-28",12.9294,13.082,12.7954,12.8103,35666374.0],["2006-05-01",12.8512,12.9331,12.68,12.7768,32514134.0],["2006-05-02",12.8438,12.9555,12.8065,12.9331,25794094.0],["2006-05-03",12.9182,13.0299,12.5869,12.7209,29482596.0],["2006-05-04",12.6837,12.9368,12.6316,12.6986,45622289.0],["2006-05-05",12.7395,12.7693,11.9168,12.0583,129535243.0],["2006-05-08",12.1178,12.2854,11.578,11.6599,125894261.0],["2006-05-09",11.753,12.0918,11.6599,11.8609,82334340.0],["2006-05-10",11.9205,12.1848,11.9131,12.1327,47716495.0],["2006-05-11",12.1588,12.2072,11.8386,11.9205,35543772.0],["2006-05-12",11.8423,12.0396,11.712,11.7232,38707178.0],["2006-05-15",11.6636,11.8572,11.5036,11.6264,38000318.0],["2006-05-16",11.645,11.7753,11.243,11.2727,54905558.0],["2006-05-17",11.2132,11.3398,10.9153,10.9861,76685400.0],["2006-05-18",11.0233,11.1611,10.8148,11.0345,50277110.0],["2006-05-19",11.135,11.1722,10.8818,11.0568,68363698.0],["2006-05-22",10.8818,11.1127,10.7478,11.0829,48163658.0],["2006-05-23",11.202,11.4514,11.1424,11.1871,52594898.0],["2006-05-24",11.2504,11.403,10.96,11.243,52105205.0],["2006-05-25",12.2109,12.6576,11.9577,12.613,132070435.0],["2006-05-26",12.8065,12.8847,12.5311,12.7321,61320758.0],["2006-05-30",12.6651,12.6949,12.3226,12.3635,45714240.0],["2006-05-31",12.3673,12.4045,12.0508,12.2146,48151303.0],["2006-06-01",12.2183,12.3226,12.0992,12.3151,29785298.0],["2006-06-02",12.4268,12.438,11.9317,12.1476,32906412.0],["2006-06-05",12.0322,12.1327,11.9354,12.0992,30211790.0],["2006-06-06",12.1997,12.2593,11.6934,11.7604,49805950.0],["2006-06-07",11.7381,12.1774,11.7306,11.8796,35796816.0],["2006-06-08",11.8461,11.9429,11.2727,11.6227,52889047.0],["2006-06-09",11.578,11.686,11.2988,11.3844,32652418.0],["2006-06-12",11.4365,11.5817,11.1871,11.2095,25247138.0],["2006-06-13",11.2132,11.6115,11.2095,11.3584,44181245.0],["2006-06-14",11.3733,11.5631,11.2727,11.4142,29343125.0],["2006-06-15",11.4365,11.5333,11.1834,11.444,55361038.0],["2006-06-16",11.4924,11.4961,11.2057,11.2727,33508253.0],["2006-06-19",11.3249,11.4663,11.1722,11.2095,33327677.0],["2006-06-20",11.1946,11.3546,11.1424,11.2318,23484384.0],["2006-06-21",11.2355,11.5036,11.2057,11.444,34020518.0],["2006-06-22",11.3584,11.4626,11.1536,11.1722,26455810.0],["2006-06-23",11.2653,11.2765,11.1015,11.1685,33363792.0],["2006-06-26",11.1611,11.2057,11.0196,11.0643,24420290.0],["2006-06-27",11.0568,11.0903,10.4984,10.517,57970123.0],["2006-06-28",10.558,10.7739,10.5096,10.7031,28433117.0],["2006-06-29",10.8483,10.9265,10.584,10.893,46391400.0],["2006-06-30",11.001,11.0382,10.7925,10.9042,34541813.0],["2006-07-03",10.9637,10.9749,10.8372,10.8707,10184962.0],["2006-07-05",10.826,10.8409,10.5505,10.558,30958092.0],["2006-07-06",10.5729,10.5877,9.9846,9.9958,101202156.0],["2006-07-07",9.9549,10.1633,9.8916,9.9102,62849714.0],["2006-07-10",10.0219,10.0628,9.9176,10.0442,38266193.0],["2006-07-11",10.0628,10.3979,9.9474,10.3495,57318624.0],["2006-07-12",10.2825,10.409,10.0256,10.1336,41127372.0],["2006-07-13",10.0517,10.1596,9.8916,9.8953,33604006.0],["2006-07-14",9.899,9.94,9.4932,9.523,60015384.0],["2006-07-17",9.5193,9.9288,9.4932,9.8878,46180411.0],["2006-07-18",9.8543,10.0517,9.5863,9.899,39025800.0],["2006-07-19",9.6905,9.966,9.5305,9.6533,87950966.0],["2006-07-20",10.1224,10.141,9.1768,9.1805,100084248.0],["2006-07-21",9.1247,9.2438,9.0539,9.1135,50489525.0],["2006-07-24",9.1954,9.3927,8.9534,9.3555,52569238.0],["2006-07-25",9.5044,9.5305,9.1209,9.1805,45037318.0],["2006-07-26",9.1172,9.1582,8.946,9.0949,47538533.0],["2006-07-27",9.1321,9.2401,8.8082,8.8231,46324397.0],["2006-07-28",8.8603,9.1098,8.7152,9.0949,53134488.0],["2006-07-31",9.0167,9.08,8.8082,8.9609,51436361.0],["2006-08-01",8.8492,8.9199,8.7487,8.8045,30443926.0],["2006-08-02",8.8306,8.8529,8.5104,8.5588,59861894.0],["2006-08-03",8.5216,9.0614,8.4992,8.9609,53625132.0],["2006-08-04",9.1396,9.4113,8.946,9.0093,47399537.0],["2006-08-07",9.0093,9.0725,8.8901,8.9795,24033240.0],["2006-08-08",8.9981,9.4076,8.9758,9.3629,59793228.0],["2006-08-09",9.4932,9.5379,9.1247,9.1544,43582730.0],["2006-08-10",9.1209,9.2885,9.0986,9.2475,21318422.0],["2006-08-11",9.2885,9.3071,8.9422,9.0093,36236376.0],["2006-08-14",9.1507,9.2438,9.0093,9.0093,30082298.0],["2006-08-15",9.1544,9.2959,8.8492,9.281,53705441.0],["2006-08-16",9.3369,9.6496,9.3071,9.6124,50207018.0],["2006-08-17",9.6533,10.3346,9.5826,10.3011,86749423.0],["2006-08-18",10.3048,10.3271,10.0219,10.1447,44204767.0],["2006-08-21",10.0852,10.1261,9.9027,9.9549,33351437.0],["2006-08-22",9.9958,10.3867,9.9549,10.208,49277290.0],["2006-08-23",10.2192,10.3383,9.9586,10.0517,28714910.0],["2006-08-24",9.8246,9.8841,9.5379,9.5975,49580942.0],["2006-08-25",9.5491,9.6012,9.4002,9.4188,34050931.0],["2006-08-28",9.6719,9.7352,9.5453,9.6012,42458170.0],["2006-08-29",9.6756,10.2117,9.5491,10.1149,63492660.0],["2006-08-30",10.182,10.6212,10.0554,10.5915,68154372.0],["2006-08-31",10.6175,10.6324,10.0517,10.3569,71819114.0],["2006-09-01",10.3718,10.5245,10.342,10.4798,41186534.0],["2006-09-05",10.3942,10.7888,10.3867,10.6771,46715249.0],["2006-09-06",10.5952,10.7143,10.4463,10.5021,42254784.0],["2006-09-07",10.4277,10.4798,10.2341,10.249,50499742.0],["2006-09-08",10.316,10.6696,10.2825,10.6138,48219257.0],["2006-09-11",10.45,10.5542,10.3383,10.4537,34573651.0],["2006-09-12",10.4388,10.6771,10.3681,10.5915,35917042.0],["2006-09-13",10.5989,10.6473,10.3532,10.4239,38367173.0],["2006-09-14",10.4388,10.6064,10.275,10.4425,27031990.0],["2006-09-15",10.5393,10.5728,10.2527,10.3681,68358470.0],["2006-09-18",10.3458,10.4128,9.8655,9.9921,41532718.0],["2006-09-19",10.0517,10.0889,9.4932,9.6608,65668838.0],["2006-09-20",9.7538,9.7687,9.523,9.7315,43935091.0],["2006-09-21",9.7687,9.8841,9.6645,9.7092,36332366.0],["2006-09-22",9.7092,9.8581,9.6496,9.7203,32052478.0],["2006-09-25",9.7613,9.7911,9.6049,9.7613,32473980.0],["2006-09-26",10.0628,10.3122,10.0181,10.3011,53097185.0],["2006-09-27",10.2825,10.3011,9.9176,10.0963,35341812.0],["2006-09-28",10.1484,10.5766,10.0591,10.5766,52145597.0],["2006-09-29",10.5542,10.7069,10.4128,10.558,45860364.0],["2006-10-02",10.5729,10.5877,10.1968,10.2266,30126017.0],["2006-10-03",10.2452,10.584,10.0517,10.4909,34474334.0],["2006-10-04",10.5803,11.1499,10.5542,11.1313,72995947.0],["2006-10-05",11.1685,11.3807,11.1089,11.3398,48864816.0],["2006-10-06",11.2243,11.2579,10.934,10.9414,40693039.0],["2006-10-09",10.9861,11.1536,10.9265,10.9786,24408173.0],["2006-10-10",11.0531,11.0531,10.8297,11.0121,28401041.0],["2006-10-11",11.0196,11.0233,10.692,10.8334,20997187.0],["2006-10-12",10.8818,11.0754,10.7776,11.0494,23314738.0],["2006-10-13",11.0717,11.1908,10.9377,11.0754,23932260.0],["2006-10-16",11.0605,11.0978,10.8334,10.8521,32088355.0],["2006-10-17",10.7739,10.8409,10.6101,10.7143,44305272.0],["2006-10-18",10.8409,10.9265,10.5356,10.6064,58845679.0],["2006-10-19",10.8446,11.4105,10.8074,11.3509,83705530.0],["2006-10-20",11.3881,11.5184,11.1759,11.3509,37227881.0],["2006-10-23",11.2392,11.8945,11.2281,11.8163,55313280.0],["2006-10-24",11.82,12.062,11.6004,11.6488,43151724.0],["2006-10-25",11.6674,11.9838,11.6636,11.9429,35831030.0],["2006-10-26",11.9503,12.304,11.9093,12.2034,36911398.0],["2006-10-27",12.1662,12.4231,11.8535,11.9391,33863465.0],["2006-10-30",11.9615,12.2816,11.9242,12.0024,33834240.0],["2006-10-31",12.0434,12.0657,11.7493,11.9615,27190231.0],["2006-11-01",11.9838,12.1439,11.6227,11.7009,29757024.0],["2006-11-02",11.6413,12.1402,11.6078,12.1141,37427465.0],["2006-11-03",12.2221,12.2221,11.928,12.0583,24529111.0],["2006-11-06",12.1439,12.4156,12.1215,12.1923,29083428.0],["2006-11-07",12.1811,12.4008,12.0769,12.1178,39387902.0],["2006-11-08",11.9838,12.3896,11.8758,12.2183,34926250.0],["2006-11-09",12.3263,12.3784,11.9912,12.0248,32026817.0],["2006-11-10",12.0806,12.3226,12.0434,12.2146,31642142.0],["2006-11-13",12.2593,12.4715,12.1253,12.1737,35484372.0],["2006-11-14",12.2258,12.3561,12.1811,12.2965,39077834.0],["2006-11-15",12.3151,12.6539,12.304,12.6279,45043020.0],["2006-11-16",12.6167,12.6279,12.3821,12.4008,43068089.0],["2006-11-17",12.6353,12.6353,12.3598,12.5608,37652472.0],["2006-11-20",12.5906,12.613,12.304,12.3412,27202824.0],["2006-11-21",12.4492,12.5832,12.3821,12.5273,29618978.0],["2006-11-22",12.5795,12.639,12.4715,12.6092,20246134.0],["2006-11-24",12.4268,12.6279,12.4119,12.4305,15977887.0],["2006-11-27",12.4119,12.4827,11.9354,11.9652,35188322.0],["2006-11-28",11.8945,11.9801,11.8014,11.9205,36568541.0],["2006-11-29",12.062,12.0732,11.7828,12.0322,26897983.0],["2006-11-30",11.9577,12.2109,11.9131,12.0396,30077309.0],["2006-12-01",12.2183,12.2183,11.6264,11.7269,37288469.0],["2006-12-04",11.7977,12.088,11.779,11.9391,29780309.0],["2006-12-05",11.9875,12.1364,11.9131,12.1215,28019930.0],["2006-12-06",12.0061,12.0061,11.8312,11.9726,23779721.0],["2006-12-07",12.0024,12.021,11.6339,11.6525,28258006.0],["2006-12-08",11.82,12.0248,11.6376,11.8237,41887217.0],["2006-12-11",11.8907,12.0396,11.7939,11.8758,27524534.0],["2006-12-12",11.8907,11.8945,11.7307,11.8312,28411495.0],["2006-12-13",11.9875,12.2221,11.8572,12.1476,58936205.0],["2006-12-14",12.1551,12.2854,12.0061,12.1364,39036017.0],["2006-12-15",12.2742,12.3673,12.1737,12.2556,51178565.0],["2006-12-18",12.3375,12.3375,11.9428,12.0694,34564860.0],["2006-12-19",11.9801,12.0806,11.8684,11.9615,42528974.0],["2006-12-20",11.8945,12.0806,11.779,11.7865,31330174.0],["2006-12-21",11.9317,11.9317,11.4291,11.4961,45137347.0],["2006-12-22",11.5929,11.5929,11.2467,11.2504,33340982.0],["2006-12-26",11.243,11.403,11.2057,11.2876,19455638.0],["2006-12-27",11.3323,11.4403,11.2541,11.377,30869467.0],["2006-12-28",11.3174,11.3584,11.2318,11.2839,19282666.0],["2006-12-29",11.2318,11.2727,11.1759,11.1946,28716811.0],["2007-01-03",11.3025,11.5333,11.0233,11.2318,45536990.0],["2007-01-04",11.3472,11.8163,11.3398,11.7604,44570196.0],["2007-01-05",11.5966,11.7269,11.3733,11.4589,40998593.0],["2007-01-08",11.3435,11.5482,10.893,11.0568,65810686.0],["2007-01-09",11.094,11.1499,10.9489,11.0754,38138364.0],["2007-01-10",10.9824,11.068,10.8632,10.9079,55949810.0],["2007-01-11",11.0531,11.3584,11.0233,11.2541,53479958.0],["2007-01-12",11.2541,11.3286,11.1424,11.1685,39613385.0],["2007-01-16",11.202,11.2355,11.1462,11.1834,30471487.0],["2007-01-17",11.1611,11.3472,11.1424,11.1499,43604352.0],["2007-01-18",11.1462,11.3062,10.9451,10.9861,43153387.0],["2007-01-19",10.9377,11.1648,10.9265,11.0419,59332759.0],["2007-01-22",11.1313,11.1759,10.8223,10.9153,46486440.0],["2007-01-23",10.8818,10.96,10.6473,10.6548,48467549.0],["2007-01-24",10.7367,11.2243,10.6845,11.1685,126184608.0],["2007-01-25",12.5087,12.5832,11.9131,12.0806,224064403.0],["2007-01-26",12.0508,12.1029,11.7455,11.7828,74767968.0],["2007-01-29",11.7269,12.0061,11.6897,11.9131,70594524.0],["2007-01-30",11.8982,12.0806,11.8758,11.9466,40133016.0],["2007-01-31",11.9429,12.1699,11.7604,12.0583,52341617.0],["2007-02-01",12.0992,12.2295,11.9615,11.9689,45939722.0],["2007-02-02",11.9875,12.1699,11.928,12.062,40150361.0],["2007-02-05",12.0248,12.1886,11.9689,12.0061,27701071.0],["2007-02-06",12.062,12.2854,11.9801,12.2295,42209640.0],["2007-02-07",12.0992,12.4827,12.0992,12.4231,51752369.0],["2007-02-08",12.4343,12.5422,12.2593,12.5013,36361829.0],["2007-02-09",12.5459,12.5795,12.3449,12.4752,41848726.0],["2007-02-12",12.3784,12.4268,12.1774,12.2109,24565226.0],["2007-02-13",12.2667,12.3598,12.1662,12.2407,28618682.0],["2007-02-14",12.2667,12.5124,12.2407,12.4603,28126850.0],["2007-02-15",12.5273,12.5571,12.4194,12.5311,22803185.0],["2007-02-16",12.5497,12.5757,12.4827,12.5162,24974136.0],["2007-02-20",12.4678,12.68,12.2854,12.4492,33912648.0],["2007-02-21",12.3821,12.5832,12.3338,12.4715,32226638.0],["2007-02-22",12.5273,12.7433,12.438,12.5422,34830022.0],["2007-02-23",12.5087,12.68,12.4715,12.6539,32388682.0],["2007-02-26",12.7619,12.7879,12.3114,12.4417,27678499.0],["2007-02-27",12.263,12.3747,11.9131,11.9131,53287502.0],["2007-02-28",11.9391,12.2407,11.4961,11.9354,56757175.0],["2007-03-01",11.686,12.0806,11.4477,11.887,52677583.0],["2007-03-02",11.7083,11.9391,11.4701,11.4775,42530875.0],["2007-03-05",11.3323,11.5482,11.2765,11.3025,35496014.0],["2007-03-06",11.4403,11.7046,11.4105,11.6674,36186718.0],["2007-03-07",11.6525,11.7269,11.5036,11.552,29513959.0],["2007-03-08",11.7009,11.7828,11.4998,11.5482,31842439.0],["2007-03-09",11.6264,11.6748,11.4291,11.4738,28316930.0],["2007-03-12",11.4738,11.6115,11.4626,11.5408,21786257.0],["2007-03-13",11.4961,11.5743,11.3062,11.3211,34636140.0],["2007-03-14",11.3062,11.5929,11.2616,11.5929,39843619.0],["2007-03-15",11.7939,11.9466,11.7493,11.8163,50289941.0],["2007-03-16",11.7939,11.9242,11.7158,11.8163,36576619.0],["2007-03-19",11.9317,12.0918,11.7269,11.8051,27124654.0],["2007-03-20",11.8386,11.8535,11.5966,11.7269,31953636.0],["2007-03-21",11.7642,11.9726,11.5966,11.9726,45520121.0],["2007-03-22",11.9466,12.1551,11.8945,12.0471,26137188.0],["2007-03-23",12.1029,12.1215,11.7939,11.8498,26144554.0],["2007-03-26",11.9205,12.397,11.8572,12.3673,51664457.0],["2007-03-27",12.3412,12.4752,12.2667,12.4082,33344309.0],["2007-03-28",12.304,12.5348,12.3002,12.3263,34754465.0],["2007-03-29",12.4268,12.4529,12.1364,12.3002,27040068.0],["2007-03-30",12.3114,12.4566,12.2444,12.3412,25592609.0],["2007-04-02",12.3449,12.4603,12.1997,12.2854,21960655.0],["2007-04-03",12.4157,12.7582,12.3784,12.5832,38016238.0],["2007-04-04",12.6427,12.6911,12.5199,12.5534,27284083.0],["2007-04-05",12.7321,12.747,12.4938,12.5497,28696140.0],["2007-04-09",12.5646,12.6241,12.5087,12.5608,37123812.0],["2007-04-10",12.5385,12.6874,12.5273,12.6539,20444054.0],["2007-04-11",12.6502,12.68,12.4529,12.5124,25562671.0],["2007-04-12",12.5422,12.6837,12.4976,12.6762,27878558.0],["2007-04-13",12.7209,12.9815,12.7135,12.948,42291612.0],["2007-04-16",13.0299,13.1826,12.9033,13.0671,37353809.0],["2007-04-17",13.123,13.1602,12.9852,13.1044,25848742.0],["2007-04-18",13.0262,13.0299,12.7433,12.8252,84319963.0],["2007-04-19",12.9741,13.0336,12.2667,12.3561,124999934.0],["2007-04-20",12.5646,12.5646,12.3747,12.4789,57981053.0],["2007-04-23",12.4268,12.6316,12.4008,12.4789,34936942.0],["2007-04-24",12.4119,12.6018,12.33,12.5683,32010185.0],["2007-04-25",12.6651,12.7135,12.5236,12.572,37671718.0],["2007-04-26",12.6018,12.8177,12.5646,12.7395,27817970.0],["2007-04-27",12.6167,12.8736,12.5981,12.7209,31399078.0],["2007-04-30",12.8214,12.8363,12.6092,12.6353,32223550.0],["2007-05-01",12.6874,12.6874,12.2779,12.4566,35246534.0],["2007-05-02",12.5348,12.6167,12.4603,12.5534,19900426.0],["2007-05-03",12.5906,12.9368,12.5236,12.8885,42346973.0],["2007-05-04",13.0374,13.1751,12.6725,12.7135,42394255.0],["2007-05-07",12.7172,12.8922,12.6241,12.6502,23948654.0],["2007-05-08",12.5943,12.8401,12.5943,12.7842,27254383.0],["2007-05-09",12.7805,13.056,12.7395,13.0262,28827533.0],["2007-05-10",12.9331,12.9852,12.5795,12.6055,27383162.0],["2007-05-11",12.6688,12.7954,12.5869,12.7321,20612988.0],["2007-05-14",12.881,12.9331,12.4752,12.6279,31182624.0],["2007-05-15",12.6837,12.7954,12.4492,12.4715,27926078.0],["2007-05-16",12.5087,12.572,12.1364,12.3784,43500046.0],["2007-05-17",12.3933,12.4678,12.2444,12.2779,23458248.0],["2007-05-18",12.3226,12.4082,12.1327,12.1737,41476406.0],["2007-05-21",12.1737,12.3375,12.1178,12.1588,27816307.0],["2007-05-22",12.1699,12.3375,12.1141,12.3077,25198193.0],["2007-05-23",12.3337,12.5087,12.2183,12.2407,30715265.0],["2007-05-24",12.263,12.4976,12.1141,12.1774,39142462.0],["2007-05-25",12.2221,12.2816,12.1364,12.1551,18252432.0],["2007-05-29",11.9689,12.1886,11.9503,12.0657,26890618.0],["2007-05-30",11.9875,12.371,11.9391,12.3673,39917513.0],["2007-05-31",12.4268,12.4454,12.0694,12.1215,35894707.0],["2007-06-01",12.1662,12.1811,12.0061,12.0136,24012094.0],["2007-06-04",11.9577,12.1402,11.9429,12.1141,26502854.0],["2007-06-05",12.0694,12.1141,11.7679,11.7977,45259474.0],["2007-06-06",11.7642,11.7939,11.5482,11.6041,39990218.0],["2007-06-07",11.5408,11.7232,11.3844,11.3956,39715553.0],["2007-06-08",11.3249,11.7493,11.3211,11.6971,36759334.0],["2007-06-11",11.7083,11.7865,11.619,11.7232,22504522.0],["2007-06-12",11.6264,11.7381,11.5036,11.5259,36540742.0],["2007-06-13",11.5408,11.753,11.4775,11.7195,43690601.0],["2007-06-14",11.7716,11.9056,11.7232,11.7679,31202820.0],["2007-06-15",11.9056,11.9838,11.8423,11.928,38456273.0],["2007-06-18",11.9615,12.0024,11.686,11.779,27867391.0],["2007-06-19",11.7642,11.82,11.6041,11.6785,31400503.0],["2007-06-20",11.7269,11.7828,11.578,11.5855,27676598.0],["2007-06-21",11.5557,11.686,11.5073,11.5892,39348461.0],["2007-06-22",11.8014,12.0731,11.7902,11.8237,68456124.0],["2007-06-25",11.8535,12.0061,11.7977,11.8945,31470833.0],["2007-06-26",11.9131,11.9652,11.6823,11.779,28386310.0],["2007-06-27",11.6971,11.9689,11.686,11.9429,24248030.0],["2007-06-28",11.9689,12.0396,11.887,11.8982,28998367.0],["2007-06-29",11.9168,12.0434,11.8461,11.9801,24625814.0],["2007-07-02",12.0136,12.1662,11.9875,12.0359,21424392.0],["2007-07-03",12.0769,12.1178,11.9317,11.9689,12588998.0],["2007-07-05",12.0248,12.0248,11.8647,12.0136,16181986.0],["2007-07-06",12.0248,12.6316,11.9801,12.4305,39727195.0],["2007-07-09",12.4454,12.5571,12.3598,12.5124,33957554.0],["2007-07-10",12.438,12.4901,12.2407,12.2518,23362258.0],["2007-07-11",12.2072,12.5124,12.1513,12.505,35484610.0],["2007-07-12",12.5422,12.7544,12.4157,12.7433,44701826.0],["2007-07-13",12.7507,12.7507,12.4715,12.639,34219627.0],["2007-07-16",12.5943,12.881,12.5162,12.8028,36494647.0],["2007-07-17",12.8252,12.8363,12.7358,12.7507,24115687.0],["2007-07-18",12.7507,12.8326,12.6018,12.6762,69603494.0],["2007-07-19",12.5273,12.546,12.1923,12.4715,89015890.0],["2007-07-20",12.4417,12.5422,12.3747,12.4827,61522481.0],["2007-07-23",12.4417,12.5273,12.263,12.3189,41384218.0],["2007-07-24",12.1923,12.5348,12.1923,12.3077,59751410.0],["2007-07-25",12.3784,12.6167,12.3673,12.4938,43293096.0],["2007-07-26",12.2854,12.4268,12.0806,12.2965,76324248.0],["2007-07-27",12.304,12.4566,12.1178,12.1253,38153333.0],["2007-07-30",12.0992,12.2183,11.9242,12.1402,29107901.0],["2007-07-31",12.2146,12.3821,12.062,12.062,40073854.0],["2007-08-01",11.9912,12.2332,11.9317,12.2034,39104921.0],["2007-08-02",12.1588,12.3673,12.1029,12.3002,27011318.0],["2007-08-03",12.4231,12.613,12.304,12.4045,43464881.0],["2007-08-06",12.5236,12.9368,12.5162,12.8885,54372146.0],["2007-08-07",12.7991,13.5102,12.7693,13.3613,76809902.0],["2007-08-08",13.3464,13.7484,13.2645,13.6665,54386878.0],["2007-08-09",13.1267,13.9383,13.1118,13.6219,52195255.0],["2007-08-10",13.3836,13.5883,12.9555,13.4022,50531580.0],["2007-08-13",13.4767,13.4767,13.082,13.2272,32487048.0],["2007-08-14",13.0485,13.4767,12.8661,12.9815,42733548.0],["2007-08-15",12.8996,13.1342,12.8438,12.8549,33923578.0],["2007-08-16",12.5199,12.8289,12.4492,12.5236,47530930.0],["2007-08-17",12.6204,12.7879,12.5087,12.7098,44350654.0],["2007-08-20",12.7321,12.8177,12.4976,12.5757,33180840.0],["2007-08-21",12.68,12.9033,12.6427,12.8066,30514018.0],["2007-08-22",12.9257,12.9331,12.6837,12.8252,29998901.0],["2007-08-23",12.8252,12.8959,12.6204,12.7321,26511408.0],["2007-08-24",12.7507,12.7693,12.639,12.6874,19397189.0],["2007-08-27",12.5236,12.6986,12.4678,12.4864,23646190.0],["2007-08-28",12.4268,12.546,12.2518,12.2518,32947279.0],["2007-08-29",12.3375,12.464,12.1997,12.4529,32622718.0],["2007-08-30",12.4119,12.6651,12.3561,12.5087,21391841.0],["2007-08-31",12.6576,12.7395,12.5385,12.6949,22929826.0],["2007-09-04",12.6762,13.0299,12.6576,12.8773,25563622.0],["2007-09-05",12.7582,13.19,12.7582,13.1155,33315559.0],["2007-09-06",13.1528,13.365,12.9294,13.3054,37469282.0],["2007-09-07",13.1528,13.2123,12.9927,13.123,33604006.0],["2007-09-10",13.1081,13.1453,12.7954,13.0262,30187555.0],["2007-09-11",13.0746,13.5586,13.0597,13.5176,37265422.0],["2007-09-12",13.5399,13.7819,13.4394,13.6889,29724948.0],["2007-09-13",13.8154,14.0946,13.5921,14.0165,42478366.0],["2007-09-14",13.8676,14.2547,13.8229,14.076,36709438.0],["2007-09-17",13.9606,14.009,13.7186,13.8899,21570516.0],["2007-09-18",13.9606,14.1803,13.7968,14.1728,30060202.0],["2007-09-19",14.184,14.4409,14.1691,14.3739,32064358.0],["2007-09-20",14.3552,14.5153,14.1952,14.1989,26514972.0],["2007-09-21",14.4483,14.668,14.1989,14.5191,47899210.0],["2007-09-24",14.3739,14.5191,14.2696,14.3627,25988688.0],["2007-09-25",14.3329,14.5861,14.3143,14.5451,26152632.0],["2007-09-26",14.5675,14.6158,14.4297,14.5861,25988688.0],["2007-09-27",14.7201,14.7201,14.5451,14.6196,22064486.0],["2007-09-28",14.5935,14.694,14.4893,14.5265,21551033.0],["2007-10-01",14.5228,14.8578,14.4446,14.7648,28779538.0],["2007-10-02",14.7536,14.8132,14.5451,14.6419,19091873.0],["2007-10-03",14.5935,14.7387,14.3478,14.6419,18246967.0],["2007-10-04",14.5786,14.6605,14.3776,14.5786,18404971.0],["2007-10-05",14.6158,14.6568,14.2696,14.426,29593318.0],["2007-10-08",14.4148,14.426,14.05,14.2063,28162490.0],["2007-10-09",14.2622,14.5935,14.2175,14.5563,27872381.0],["2007-10-10",14.5786,14.694,14.5265,14.6605,14048575.0],["2007-10-11",14.7275,15.1631,14.4148,14.5488,40830372.0],["2007-10-12",14.6568,14.9025,14.5861,14.8541,22251953.0],["2007-10-15",14.8169,14.8392,14.3255,14.5191,29628007.0],["2007-10-16",14.5712,14.5861,14.2436,14.3701,27278618.0],["2007-10-17",14.8057,15.1445,14.4744,15.1147,101650507.0],["2007-10-18",14.2361,14.4446,14.009,14.184,120313274.0],["2007-10-19",14.1617,14.1803,13.5362,13.6702,62638488.0],["2007-10-22",13.4916,13.5958,13.2942,13.5176,42963782.0],["2007-10-23",13.6405,13.6851,13.3277,13.3799,45508241.0],["2007-10-24",13.4096,13.4469,13.0299,13.3277,40193129.0],["2007-10-25",13.298,13.458,13.0671,13.123,31197118.0],["2007-10-26",13.3352,13.7186,13.2831,13.6405,43811777.0],["2007-10-29",13.7261,13.7633,13.5102,13.6442,36547394.0],["2007-10-30",13.5883,13.6851,13.4878,13.5995,21869417.0],["2007-10-31",13.5921,13.6851,13.1565,13.4394,53305085.0],["2007-11-01",13.3575,13.3948,12.9927,13.0299,40005425.0],["2007-11-02",12.7507,13.0597,12.4789,13.0374,61920936.0],["2007-11-05",12.8363,12.9182,12.4603,12.6949,50618542.0],["2007-11-06",12.6576,12.7656,12.4454,12.6911,34413746.0],["2007-11-07",12.5162,12.8661,12.4789,12.5422,39666845.0],["2007-11-08",12.4789,12.5385,11.8609,12.062,56419783.0],["2007-11-09",12.129,12.7842,12.062,12.4566,85664066.0],["2007-11-12",12.5199,12.68,12.1774,12.2444,41493751.0],["2007-11-13",12.3784,12.5683,11.9801,12.371,42375485.0],["2007-11-14",12.2854,12.4715,12.0434,12.1513,34846178.0],["2007-11-15",12.1886,12.2444,11.8423,11.9615,40102128.0],["2007-11-16",12.0732,12.2295,11.9019,12.1886,37012378.0],["2007-11-19",12.1886,12.3337,11.9131,11.9912,39110148.0],["2007-11-20",11.9242,12.2258,11.7158,12.0136,47230366.0],["2007-11-21",11.8572,12.062,11.5817,11.7604,25834010.0],["2007-11-23",11.8758,11.8945,11.6525,11.8907,10202069.0],["2007-11-26",12.0099,12.0955,11.5184,11.5408,39306643.0],["2007-11-27",11.6301,12.2407,11.6301,12.1067,44506994.0],["2007-11-28",12.3784,12.8996,12.3375,12.5646,48181003.0],["2007-11-29",12.5683,12.7172,12.3561,12.4901,28313366.0],["2007-11-30",12.6465,12.68,12.3635,12.4827,32810422.0],["2007-12-03",12.3673,12.572,12.2258,12.2667,27772351.0],["2007-12-04",12.196,12.438,12.1737,12.2593,28514614.0],["2007-12-05",12.4343,12.4864,12.2816,12.4157,24531012.0],["2007-12-06",12.5906,12.6874,12.4343,12.572,27626465.0],["2007-12-07",12.5832,12.6762,12.464,12.5571,23172890.0],["2007-12-10",12.4529,12.6465,12.3635,12.6018,24767424.0],["2007-12-11",12.8624,13.0746,12.546,12.5497,38407327.0],["2007-12-12",12.7768,12.9294,12.5683,12.8103,38601684.0],["2007-12-13",12.7656,12.948,12.639,12.6911,25683847.0],["2007-12-14",12.5943,12.6055,12.129,12.1737,33965633.0],["2007-12-17",12.1067,12.3189,11.8237,11.8721,28597774.0],["2007-12-18",11.954,12.0769,11.7828,11.9056,26130060.0],["2007-12-19",11.928,12.1476,11.7306,11.7902,33563851.0],["2007-12-20",12.0769,12.5199,11.9726,12.4231,32868158.0],["2007-12-21",12.6763,12.9294,12.5832,12.7693,40948459.0],["2007-12-24",12.7656,12.8773,12.6204,12.7209,9218167.0],["2007-12-26",12.6576,12.8698,12.6576,12.8401,12288197.0],["2007-12-27",12.8438,12.9071,12.5124,12.5273,19384834.0],["2007-12-28",12.7135,12.7768,12.4566,12.5757,11281010.0],["2007-12-31",12.4715,12.5087,12.3002,12.3561,14930309.0],["2008-01-02",12.4529,12.4752,11.9726,12.0955,27943661.0],["2008-01-03",12.1476,12.4008,12.0992,12.2258,20519136.0],["2008-01-04",12.1476,12.4827,11.5929,11.6525,29543897.0],["2008-01-07",11.6971,11.7344,11.2281,11.3323,44513172.0],["2008-01-08",11.3584,11.5817,11.1685,11.1722,33702134.0],["2008-01-09",11.2094,11.2727,10.7999,11.1201,42864228.0],["2008-01-10",10.9935,11.4701,10.893,11.3025,45606845.0],["2008-01-11",11.1722,11.3174,10.9005,11.0494,29344075.0],["2008-01-14",11.1797,11.2355,10.7962,10.8818,41139727.0],["2008-01-15",10.7925,10.7925,10.3681,10.4053,52006838.0],["2008-01-16",10.3123,10.759,10.3011,10.4574,52113283.0],["2008-01-17",10.7106,10.7813,10.4314,10.4686,51693682.0],["2008-01-18",10.4686,10.6659,10.2155,10.5468,59257202.0],["2008-01-22",9.7129,10.4574,9.6868,10.1373,50254776.0],["2008-01-23",9.7575,11.1276,9.724,10.7739,84443278.0],["2008-01-24",9.8916,10.2192,9.5863,10.1187,126752710.0],["2008-01-25",10.1857,10.275,9.7873,9.9884,66868481.0],["2008-01-28",9.8357,10.1336,9.7501,10.0033,39749530.0],["2008-01-29",9.94,9.9884,9.657,9.724,57136860.0],["2008-01-30",9.5565,10.0479,9.5453,9.7911,57206239.0],["2008-01-31",9.6794,10.1484,9.6421,10.0107,53046101.0],["2008-02-01",10.2936,10.7962,10.0665,10.7255,61392751.0],["2008-02-04",10.6734,10.8632,10.6436,10.7255,45935683.0],["2008-02-05",10.5393,10.6026,10.3085,10.342,42487870.0],["2008-02-06",10.4388,10.6287,10.3011,10.3458,39923215.0],["2008-02-07",10.1931,10.6026,10.1931,10.3644,40339490.0],["2008-02-08",10.2899,10.4798,10.2452,10.45,31515264.0],["2008-02-11",10.3867,10.5803,10.275,10.4872,27498161.0],["2008-02-12",10.5691,10.5691,10.2341,10.316,35751910.0],["2008-02-13",10.4202,10.4239,10.1261,10.3681,35614102.0],["2008-02-14",10.4202,10.584,10.3271,10.3904,27647849.0],["2008-02-15",10.2974,10.4835,10.2378,10.3458,28659550.0],["2008-02-19",10.4761,10.4798,10.2378,10.2974,24804014.0],["2008-02-20",10.2006,10.2192,9.9139,10.141,39850985.0],["2008-02-21",10.1857,10.2303,10.0144,10.0591,28936829.0],["2008-02-22",10.0852,10.3309,10.0442,10.316,34040002.0],["2008-02-25",10.3123,10.4723,10.249,10.4277,35086154.0],["2008-02-26",10.3383,10.4612,10.0703,10.2415,40247302.0],["2008-02-27",10.1894,10.3309,10.074,10.275,23689433.0],["2008-02-28",10.1745,10.2862,10.0777,10.1522,22812214.0],["2008-02-29",10.0554,10.0814,9.7427,9.8134,41515848.0],["2008-03-03",9.765,9.7911,9.5714,9.6235,32858417.0],["2008-03-04",9.5118,9.832,9.4299,9.7724,42871118.0],["2008-03-05",9.7427,10.1,9.7017,9.9549,29894832.0],["2008-03-06",9.8581,10.0107,9.7203,9.7278,29162786.0],["2008-03-07",9.6459,9.8543,9.5007,9.5975,34254792.0],["2008-03-10",9.6124,9.7427,9.5193,9.5751,32671188.0],["2008-03-11",9.7724,9.8618,9.5863,9.832,33297264.0],["2008-03-12",9.832,10.1261,9.8208,9.899,27307606.0],["2008-03-13",9.8506,10.0628,9.6868,9.94,29316276.0],["2008-03-14",9.9697,10.0479,9.6124,9.7724,38601209.0],["2008-03-17",9.5342,9.724,9.3443,9.5937,39986417.0],["2008-03-18",9.7873,10.2713,9.6421,10.2564,55134842.0],["2008-03-19",10.2229,10.7553,10.2192,10.2266,48391279.0],["2008-03-20",10.2564,10.6883,10.0405,10.6473,48809455.0],["2008-03-24",10.5691,11.2876,10.5356,11.0978,37294409.0],["2008-03-25",11.0829,11.1573,10.7999,10.9451,27993319.0],["2008-03-26",10.9675,11.001,10.7925,10.9712,27468223.0],["2008-03-27",11.0717,11.6785,11.0047,11.444,48963895.0],["2008-03-28",11.5222,11.6376,11.1871,11.2504,33789334.0],["2008-03-31",11.1201,11.2095,10.9637,11.1089,32526965.0],["2008-04-01",11.3472,11.7083,11.336,11.6934,37168006.0],["2008-04-02",11.7716,11.9875,11.6152,11.8237,36186955.0],["2008-04-03",12.0173,12.0322,11.7455,11.8088,41920006.0],["2008-04-04",11.8945,12.4603,11.8274,12.263,49773398.0],["2008-04-07",12.3189,12.4343,12.0471,12.0732,25637278.0],["2008-04-08",12.0061,12.0248,11.6711,11.8609,31280990.0],["2008-04-09",11.9019,11.9131,11.6488,11.7567,21846607.0],["2008-04-10",11.7158,11.9615,11.7158,11.8982,22810075.0],["2008-04-11",11.7195,11.7753,11.4254,11.4924,24632942.0],["2008-04-14",11.5594,11.82,11.4998,11.6785,23748358.0],["2008-04-15",11.8386,11.8982,11.645,11.7567,26190886.0],["2008-04-16",11.9466,12.1625,11.7567,11.9577,58167094.0],["2008-04-17",11.6339,11.6897,11.2616,11.5445,60907810.0],["2008-04-18",11.8982,11.9466,11.7158,11.8051,43665178.0],["2008-04-21",11.5929,11.7232,11.3025,11.403,36711576.0],["2008-04-22",11.3211,11.5743,11.2988,11.4998,29381378.0],["2008-04-23",11.4998,11.5036,11.2504,11.4179,27238464.0],["2008-04-24",11.4365,11.8088,11.3323,11.619,34108193.0],["2008-04-25",11.6152,11.712,11.3919,11.6525,26953344.0],["2008-04-28",11.6413,11.8386,11.5296,11.6488,21355250.0],["2008-04-29",11.6041,11.6636,11.5408,11.5706,16414121.0],["2008-04-30",11.6488,11.9131,11.5706,11.6488,48996446.0],["2008-05-01",11.4775,11.8461,11.4738,11.8312,27219218.0],["2008-05-02",11.8572,11.861,11.4105,11.5817,38726424.0],["2008-05-05",11.5073,11.6711,11.4552,11.4887,22048092.0],["2008-05-06",11.4142,11.5259,11.3062,11.4626,25078680.0],["2008-05-07",11.3509,11.4961,11.0456,11.094,29338373.0],["2008-05-08",11.1462,11.3546,11.0531,11.243,23678978.0],["2008-05-09",11.1611,11.2392,10.9042,11.1685,19240848.0],["2008-05-12",11.2616,11.6152,11.2392,11.5855,32499403.0],["2008-05-13",11.5371,11.7344,11.4328,11.6934,31457290.0],["2008-05-14",11.6525,11.8796,11.5743,11.6227,27652601.0],["2008-05-15",11.5966,11.8907,11.4887,11.887,27082361.0],["2008-05-16",11.9466,11.9503,11.4217,11.6041,45081749.0],["2008-05-19",11.6152,11.6785,11.4105,11.4961,21351211.0],["2008-05-20",11.4477,11.5371,11.2765,11.3956,23808233.0],["2008-05-21",11.47,11.5184,11.0866,11.1946,36768125.0],["2008-05-22",11.1722,11.4403,11.1462,11.3733,26068284.0],["2008-05-23",11.2355,11.3286,11.1462,11.2355,23932498.0],["2008-05-27",11.2467,11.5296,11.1946,11.3025,35916566.0],["2008-05-28",11.31,11.3733,10.8334,11.0382,36520308.0],["2008-05-29",11.027,11.2132,11.027,11.0978,26621179.0],["2008-05-30",11.0978,11.1834,11.001,11.1722,24108322.0],["2008-06-02",11.1648,11.1648,10.8074,10.9116,28965103.0],["2008-06-03",10.9786,11.2579,10.7515,10.9005,40070290.0],["2008-06-04",10.8446,11.2802,10.8111,11.1276,32440716.0],["2008-06-05",11.202,11.2839,11.068,11.1908,22854744.0],["2008-06-06",11.094,11.135,10.8297,10.893,30475051.0],["2008-06-09",10.8744,11.0196,10.6212,10.8223,29062282.0],["2008-06-10",10.5989,10.8558,10.5952,10.7888,25985124.0],["2008-06-11",10.7069,10.7627,10.2899,10.3197,48398170.0],["2008-06-12",10.4053,10.651,10.3755,10.4537,39682289.0],["2008-06-13",10.584,10.6808,10.4239,10.5654,40990752.0],["2008-06-16",10.6287,10.7367,10.5096,10.6659,41291078.0],["2008-06-17",10.6808,10.7999,10.6064,10.7255,34360049.0],["2008-06-18",10.6957,10.9191,10.5803,10.7702,32103562.0],["2008-06-19",10.7888,10.9116,10.5468,10.8595,26902260.0],["2008-06-20",10.7404,10.7404,10.45,10.4872,42555586.0],["2008-06-23",10.5766,10.5803,10.2341,10.3234,35872373.0],["2008-06-24",10.2527,10.584,10.2006,10.4239,31050043.0],["2008-06-25",10.4612,10.6473,10.4239,10.4835,30137422.0],["2008-06-26",10.3979,10.4053,10.2415,10.2713,36927792.0],["2008-06-27",10.2266,10.4202,10.1075,10.2787,33691918.0],["2008-06-30",10.2117,10.2899,10.0107,10.1745,31461329.0],["2008-07-01",10.0591,10.4016,10.0405,10.3271,38132899.0],["2008-07-02",10.4202,10.4202,10.0628,10.0926,28753164.0],["2008-07-03",10.0926,10.2155,9.9586,9.9772,15611270.0],["2008-07-07",10.0107,10.1447,9.765,10.0219,33406798.0],["2008-07-08",10.0517,10.6771,9.9437,10.6659,44823240.0],["2008-07-09",10.7106,10.8446,10.4053,10.4053,40913057.0],["2008-07-10",10.4463,10.6101,10.2303,10.4909,29244996.0],["2008-07-11",10.3532,10.584,10.1336,10.4277,32295542.0],["2008-07-14",10.5356,10.5728,10.1075,10.2341,29564330.0],["2008-07-15",10.0852,10.2825,9.6608,10.0107,43966217.0],["2008-07-16",10.1857,10.5468,9.9549,10.4612,50827154.0],["2008-07-17",9.0763,9.2587,8.7561,9.0093,189775159.0],["2008-07-18",8.9609,9.0353,8.8343,8.9274,54655128.0],["2008-07-21",8.9422,9.013,8.8976,8.9571,39347035.0],["2008-07-22",8.8492,9.348,8.8492,9.322,44804945.0],["2008-07-23",9.4858,9.7278,9.3555,9.4486,31142470.0],["2008-07-24",9.3853,9.4597,9.0018,9.08,40402692.0],["2008-07-25",9.0837,9.4672,9.0837,9.456,45524635.0],["2008-07-28",9.4486,9.4858,9.1358,9.2252,26519724.0],["2008-07-29",9.281,9.7092,9.2773,9.5007,37233346.0],["2008-07-30",9.5007,9.6943,9.3369,9.4895,27794686.0],["2008-07-31",9.3443,9.6049,9.3145,9.3704,28564272.0],["2008-08-01",9.4113,9.415,8.8827,9.1507,58029998.0],["2008-08-04",9.1172,9.4113,9.0465,9.3257,24542179.0],["2008-08-05",9.4672,9.564,9.3145,9.5342,33697858.0],["2008-08-06",9.4634,9.5305,9.3145,9.4709,38987309.0],["2008-08-07",9.4821,9.6496,9.322,9.4783,33491383.0],["2008-08-08",9.4858,9.873,9.3853,9.8134,28380845.0],["2008-08-11",9.7092,10.0554,9.5528,9.9586,27599854.0],["2008-08-12",9.8916,9.9698,9.6719,9.698,30153578.0],["2008-08-13",9.6384,9.8246,9.5193,9.6049,31384109.0],["2008-08-14",9.5975,9.7836,9.5007,9.698,31788979.0],["2008-08-15",9.6794,9.8543,9.6496,9.6719,26143366.0],["2008-08-18",9.5937,9.7129,9.4225,9.497,30272141.0],["2008-08-19",9.4188,9.5975,9.4188,9.4523,23598194.0],["2008-08-20",9.4076,9.4523,9.2177,9.2922,30506652.0],["2008-08-21",9.2252,9.2252,9.013,9.1284,30185179.0],["2008-08-22",9.1991,9.3964,9.0837,9.3183,19982160.0],["2008-08-25",9.2587,9.2661,9.1619,9.2215,19017742.0],["2008-08-26",9.3071,9.3145,9.0912,9.1805,16967491.0],["2008-08-27",9.1842,9.3443,9.1098,9.2624,15946286.0],["2008-08-28",9.2289,9.4895,9.2103,9.456,14979254.0],["2008-08-29",9.3257,9.3853,9.1954,9.281,24746990.0],["2008-09-02",9.3815,9.4262,8.9013,8.9609,37736582.0],["2008-09-03",8.9944,9.1098,8.9571,9.0241,28150848.0],["2008-09-04",9.1247,9.1917,8.8603,8.8641,43129152.0],["2008-09-05",8.704,9.1023,8.6519,8.8492,54108648.0],["2008-09-08",9.0204,9.0539,8.6258,8.7412,35996875.0],["2008-09-09",8.7449,8.8566,8.4471,8.4508,34209648.0],["2008-09-10",8.4322,8.8045,8.4099,8.7003,44264405.0],["2008-09-11",8.5476,8.7263,8.4955,8.5737,42032390.0],["2008-09-12",8.5216,8.5327,8.2498,8.395,41257814.0],["2008-09-15",8.1307,8.4508,8.0786,8.1902,36402221.0],["2008-09-16",8.1865,8.5923,8.1567,8.4918,51850260.0],["2008-09-17",8.3429,8.5104,8.1009,8.1605,48324989.0],["2008-09-18",8.4694,8.704,8.0785,8.5625,56129436.0],["2008-09-19",8.8231,8.8603,8.2237,8.6258,55266473.0],["2008-09-22",8.6221,8.6258,8.0488,8.0525,34278790.0],["2008-09-23",8.1307,8.2424,7.9929,7.9966,41534143.0],["2008-09-24",8.045,8.1269,7.8701,8.0525,30962844.0],["2008-09-25",8.1269,8.4248,7.911,8.3243,35850514.0],["2008-09-26",8.1009,8.4359,8.0972,8.4024,28451650.0],["2008-09-29",8.2945,8.4359,7.4271,7.4271,53559079.0],["2008-09-30",7.6244,8.3391,7.5574,8.3317,48481805.0],["2008-10-01",8.1977,8.2759,7.7249,7.7621,41177981.0],["2008-10-02",7.3787,7.4457,7.0473,7.1292,60477278.0],["2008-10-03",7.2111,7.4903,7.0473,7.051,46623773.0],["2008-10-06",6.8872,6.8872,6.2171,6.6601,88688002.0],["2008-10-07",6.7421,6.8761,6.139,6.1427,53122133.0],["2008-10-08",6.0049,6.7346,5.964,6.3325,76022734.0],["2008-10-09",6.3884,6.4107,5.789,5.9416,59635699.0],["2008-10-10",5.6364,6.4033,5.5843,6.2283,91729994.0],["2008-10-13",6.5745,6.7458,6.2283,6.7383,56432376.0],["2008-10-14",6.9356,6.9803,6.5447,6.6043,59708880.0],["2008-10-15",6.3251,6.3325,5.588,5.7071,98327671.0],["2008-10-16",5.4465,5.5731,5.0966,5.5731,116042890.0],["2008-10-17",5.4204,6.716,5.3088,5.7146,58500446.0],["2008-10-20",5.7183,5.8635,5.5247,5.7592,35638812.0],["2008-10-21",5.6587,5.7592,5.5247,5.5359,30737837.0],["2008-10-22",5.5172,5.6438,5.454,5.5954,47804645.0],["2008-10-23",5.5396,5.7332,5.3683,5.7034,62860406.0],["2008-10-24",5.3013,5.7369,5.2753,5.5433,61141133.0],["2008-10-27",5.4688,5.722,5.4018,5.4093,40262983.0],["2008-10-28",5.6178,5.9305,5.3609,5.9081,49028998.0],["2008-10-29",5.9081,5.99,5.6066,5.6438,38026930.0],["2008-10-30",5.856,5.9268,5.5954,5.7294,38165926.0],["2008-10-31",5.6699,5.8448,5.6103,5.6848,31496018.0],["2008-11-03",5.5582,5.7034,5.521,5.588,33929280.0],["2008-11-04",5.6885,5.8746,5.6066,5.8635,27435672.0],["2008-11-05",5.7927,5.8411,5.4726,5.48,30379774.0],["2008-11-06",5.4428,5.5843,5.171,5.1971,42951902.0],["2008-11-07",5.2753,5.4018,5.1822,5.2827,26579362.0],["2008-11-10",5.4391,5.4465,4.9812,5.104,33378761.0],["2008-11-11",5.0407,5.0742,4.7801,4.8583,48921127.0],["2008-11-12",4.8025,4.8583,4.5754,4.5791,34527557.0],["2008-11-13",4.5754,5.1338,4.2403,5.1263,69752707.0],["2008-11-14",4.929,5.0593,4.6014,4.6014,59095634.0],["2008-11-17",4.5865,4.7243,4.4227,4.5456,50874912.0],["2008-11-18",4.6833,4.7019,4.3669,4.5791,48724632.0],["2008-11-19",4.5605,4.6945,4.352,4.352,56015150.0],["2008-11-20",4.3483,4.5903,4.1472,4.1584,64500559.0],["2008-11-21",4.2738,4.4748,4.0616,4.4711,69022087.0],["2008-11-24",4.5419,4.8211,4.4525,4.7652,64112558.0],["2008-11-25",4.8509,4.9253,4.6833,4.795,52697066.0],["2008-11-26",4.7466,5.037,4.6908,5.0184,33211728.0],["2008-11-28",4.9551,4.97,4.8211,4.8881,17172302.0],["2008-12-01",4.8285,4.8509,4.5456,4.553,35860968.0],["2008-12-02",4.661,4.9551,4.661,4.9365,56279599.0],["2008-12-03",4.8211,5.1785,4.7838,5.0742,51607433.0],["2008-12-04",4.9886,5.1524,4.8471,4.9886,48176251.0],["2008-12-05",4.8955,5.2045,4.7578,5.1971,48859826.0],["2008-12-08",5.2306,5.4056,5.1822,5.3088,40893336.0],["2008-12-09",5.279,5.4502,5.1747,5.279,40623660.0],["2008-12-10",5.2343,5.2976,4.9253,5.1338,43337290.0],["2008-12-11",5.1077,5.2827,5.0147,5.1338,36340445.0],["2008-12-12",5.0631,5.3646,4.9849,5.3125,39860014.0],["2008-12-15",5.2901,5.346,5.1226,5.1785,33452892.0],["2008-12-16",5.2269,5.6922,5.2269,5.6475,58156639.0],["2008-12-17",5.588,5.7629,5.5396,5.5917,37392062.0],["2008-12-18",5.6475,5.6662,5.3162,5.4391,34072315.0],["2008-12-19",5.3646,5.48,5.3125,5.3795,42496898.0],["2008-12-22",5.3907,5.4242,5.1189,5.2492,26177105.0],["2008-12-23",5.3348,5.3348,4.9625,5.0705,37592359.0],["2008-12-24",5.0742,5.1226,5.0444,5.0817,6294262.0],["2008-12-26",5.1003,5.2008,5.037,5.0631,8176766.0],["2008-12-29",5.0854,5.1226,4.8806,4.9886,17495914.0],["2008-12-30",5.0184,5.1971,4.9774,5.1971,22559170.0],["2008-12-31",5.1152,5.3013,5.0482,5.1971,24617261.0],["2009-01-02",5.2231,5.48,5.1412,5.4577,21384950.0],["2009-01-05",5.4465,5.5359,5.305,5.4986,24705886.0],["2009-01-06",5.5023,5.7629,5.4875,5.6513,30629016.0],["2009-01-07",5.413,5.4949,5.3497,5.4316,23087354.0],["2009-01-08",5.3832,5.5098,5.3162,5.4614,24447852.0],["2009-01-09",5.4428,5.4875,5.238,5.2827,22111294.0],["2009-01-12",5.3385,5.3609,5.1859,5.2157,24921626.0],["2009-01-13",5.2492,5.3125,5.1561,5.2604,40279378.0],["2009-01-14",5.0966,5.1115,4.7578,4.8099,48435710.0],["2009-01-15",4.8695,5.0631,4.7764,5.0035,43979522.0],["2009-01-16",5.0966,5.104,4.8025,4.9365,45996746.0],["2009-01-20",4.9179,4.9588,4.661,4.6722,34458653.0],["2009-01-21",4.795,4.9663,4.7354,4.9439,43087810.0],["2009-01-22",4.4562,4.4562,4.2589,4.3445,103109609.0],["2009-01-23",4.2552,4.5232,4.218,4.4674,47376014.0],["2009-01-26",4.4674,4.5344,4.3222,4.419,27836978.0],["2009-01-27",4.4376,4.5344,4.3929,4.5009,27215892.0],["2009-01-28",4.6163,4.8211,4.5754,4.7354,32562367.0],["2009-01-29",4.6722,4.7541,4.5456,4.5605,30596465.0],["2009-01-30",4.62,4.62,4.4562,4.4748,29105287.0],["2009-02-02",4.4562,4.6126,4.4413,4.553,25870601.0],["2009-02-03",4.5605,4.8099,4.5195,4.7801,39930818.0],["2009-02-04",4.7987,4.8657,4.6387,4.6908,28186013.0],["2009-02-05",4.6461,4.9402,4.594,4.9179,35869997.0],["2009-02-06",4.8434,5.0966,4.8397,5.0742,29358806.0],["2009-02-09",5.0407,5.2045,4.9886,5.1561,22490978.0],["2009-02-10",5.0966,5.1673,4.9402,4.97,51824362.0],["2009-02-11",5.0035,5.0742,4.9253,4.97,35012023.0],["2009-02-12",4.9253,4.9812,4.8025,4.9812,41892682.0],["2009-02-13",4.9849,5.0333,4.862,4.9104,20521274.0],["2009-02-17",4.7354,4.7354,4.5716,4.5865,27282182.0],["2009-02-18",4.5903,4.728,4.5046,4.6498,24277255.0],["2009-02-19",4.7057,4.7503,4.4972,4.527,25549603.0],["2009-02-20",4.486,4.5977,4.4488,4.5344,33453130.0],["2009-02-23",4.5605,4.5828,4.2664,4.2924,33712351.0],["2009-02-24",4.3259,4.4227,4.2217,4.3967,40542163.0],["2009-02-25",4.3371,4.5232,4.3148,4.3669,46282579.0],["2009-02-26",4.4264,4.4935,4.244,4.2626,27520258.0],["2009-02-27",4.1882,4.1994,3.909,4.0467,71131262.0],["2009-03-02",3.9574,4.0839,3.8271,3.909,59614078.0],["2009-03-03",3.8643,3.9946,3.8606,3.8792,49389199.0],["2009-03-04",3.9648,4.0914,3.8792,4.0244,52590622.0],["2009-03-05",3.9499,4.0169,3.8792,3.8941,54401371.0],["2009-03-06",3.9239,3.9462,3.6893,3.8829,54302530.0],["2009-03-09",3.8234,4.0356,3.8047,3.8234,35024854.0],["2009-03-10",3.9462,4.151,3.8941,4.1323,43926300.0],["2009-03-11",4.1919,4.3743,4.0951,4.3297,42883949.0],["2009-03-12",4.4302,4.5456,4.3036,4.5195,46448424.0],["2009-03-13",4.5493,4.5605,4.3334,4.4413,38451758.0],["2009-03-16",4.4674,4.4935,4.2961,4.3036,30720730.0],["2009-03-17",4.3073,4.5307,4.3073,4.5195,28158689.0],["2009-03-18",4.4674,4.6535,4.4116,4.5493,29840659.0],["2009-03-19",4.6051,4.6089,4.4823,4.5567,29445293.0],["2009-03-20",4.6014,4.6349,4.46,4.5009,36283896.0],["2009-03-23",4.6387,4.862,4.5605,4.862,32703502.0],["2009-03-24",4.8025,4.836,4.6684,4.6982,27257947.0],["2009-03-25",4.7503,4.8471,4.594,4.728,27889963.0],["2009-03-26",4.8025,4.9104,4.7578,4.8769,31563972.0],["2009-03-27",4.7764,4.8546,4.7243,4.7838,26540395.0],["2009-03-30",4.6908,4.7541,4.5493,4.6461,31095900.0],["2009-03-31",4.6759,4.728,4.6312,4.6759,32820876.0],["2009-04-01",4.5977,5.0444,4.5716,4.8881,58662965.0],["2009-04-02",5.0295,5.2045,4.8992,5.0631,63360317.0],["2009-04-03",5.1375,5.4465,5.0742,5.3274,44078364.0],["2009-04-06",5.2306,5.3237,5.1189,5.2194,30029076.0],["2009-04-07",5.1785,5.1859,5.0444,5.0593,28040839.0],["2009-04-08",5.0928,5.2008,5.0035,5.1934,26412091.0],["2009-04-09",5.3869,5.5991,5.305,5.5917,41263279.0],["2009-04-13",5.4465,5.48,5.3534,5.4465,25849692.0],["2009-04-14",5.4056,5.4577,5.2939,5.3534,30270002.0],["2009-04-15",5.3795,5.48,5.3013,5.3311,57637483.0],["2009-04-16",5.4688,5.48,5.2306,5.3646,44320003.0],["2009-04-17",5.3311,5.3944,5.1375,5.3572,41464051.0],["2009-04-20",5.3162,5.3162,5.1338,5.2343,32248260.0],["2009-04-21",5.1561,5.3311,5.0891,5.3199,45853711.0],["2009-04-22",5.2939,5.6215,5.2343,5.5023,73124964.0],["2009-04-23",5.9677,6.273,5.9007,6.1874,143259970.0],["2009-04-24",6.1799,6.3065,5.9863,6.2469,76075006.0],["2009-04-27",6.0347,6.2022,5.9938,6.1315,45981302.0],["2009-04-28",6.0161,6.1687,5.9975,6.031,50344826.0],["2009-04-29",6.0533,6.2544,6.0124,6.1315,47148156.0],["2009-04-30",6.2171,6.3512,6.1203,6.1315,44241358.0],["2009-05-01",6.0049,6.206,5.9826,6.1464,33736111.0],["2009-05-04",6.1538,6.273,6.1054,6.232,29930234.0],["2009-05-05",6.1836,6.4293,6.165,6.3996,47346077.0],["2009-05-06",6.4479,6.5596,6.2581,6.3847,49392763.0],["2009-05-07",6.4963,6.5447,6.1203,6.232,47031494.0],["2009-05-08",6.2804,6.5447,6.2544,6.4703,41299870.0],["2009-05-11",6.3474,6.5112,6.2804,6.4144,26638286.0],["2009-05-12",6.4107,6.4963,6.2841,6.3549,22504284.0],["2009-05-13",6.2618,6.2953,5.9975,6.0198,40163429.0],["2009-05-14",6.1017,6.3586,6.0608,6.2693,42499037.0],["2009-05-15",6.2916,6.3549,6.1911,6.2953,31801097.0],["2009-05-18",6.3325,6.5894,6.2953,6.5894,37316268.0],["2009-05-19",6.608,6.7234,6.4628,6.6527,34461029.0],["2009-05-20",6.6341,6.8314,6.5373,6.5931,28102615.0],["2009-05-21",6.5187,6.5522,6.2916,6.3847,33387552.0],["2009-05-22",6.3735,6.5522,6.2767,6.4628,30115800.0],["2009-05-26",6.3809,6.6006,6.3102,6.5299,35314963.0],["2009-05-27",6.5112,6.5485,6.2693,6.299,44821814.0],["2009-05-28",6.3176,6.4963,6.1464,6.4554,40890010.0],["2009-05-29",6.4517,6.5596,6.407,6.5596,31692514.0],["2009-06-01",6.6527,6.8463,6.582,6.7904,36216893.0],["2009-06-02",6.7979,6.8128,6.6415,6.6862,39391229.0],["2009-06-03",6.7532,6.7942,6.5671,6.6899,79740936.0],["2009-06-04",6.6453,6.7421,6.6341,6.7011,44922557.0],["2009-06-05",6.7085,6.7532,6.5373,6.6415,44495114.0],["2009-06-08",6.6453,6.6825,6.4703,6.5671,29259252.0],["2009-06-09",6.6415,6.6713,6.5596,6.5931,29728512.0],["2009-06-10",6.6937,6.7011,6.4517,6.5634,40766220.0],["2009-06-11",6.608,6.7569,6.5596,6.6564,78608059.0],["2009-06-12",6.6788,6.6825,6.4963,6.6266,25859909.0],["2009-06-15",6.5671,6.6043,6.3586,6.4777,36715378.0],["2009-06-16",6.4963,6.5745,6.3363,6.4144,33736586.0],["2009-06-17",6.3996,6.4703,6.3288,6.3623,37855382.0],["2009-06-18",6.3512,6.4182,6.2841,6.3735,35918942.0],["2009-06-19",6.4628,6.5075,6.3921,6.4331,33094116.0],["2009-06-22",6.3623,6.4256,6.098,6.1241,38915791.0],["2009-06-23",6.0757,6.1725,5.9863,6.1129,39878546.0],["2009-06-24",6.1501,6.3735,6.1203,6.2395,32389632.0],["2009-06-25",6.2171,6.3884,6.1762,6.3809,26127684.0],["2009-06-26",6.3549,6.515,6.3437,6.4591,67207061.0],["2009-06-29",6.4889,6.5857,6.4182,6.4628,124068067.0],["2009-06-30",6.4107,6.5038,6.2655,6.3772,61807838.0],["2009-07-01",6.4033,6.4256,6.2283,6.2469,38312525.0],["2009-07-02",6.1911,6.1911,6.0384,6.0831,33622301.0],["2009-07-06",6.0794,6.1427,6.0012,6.1241,42490958.0],["2009-07-07",6.1427,6.1762,5.9007,5.923,43955762.0],["2009-07-08",5.9714,6.1054,5.9081,5.964,42324401.0],["2009-07-09",5.9863,6.0496,5.8709,5.99,42248131.0],["2009-07-10",5.9603,6.1166,5.9603,6.0682,38868984.0],["2009-07-13",6.0682,6.2544,5.9938,6.2395,42295889.0],["2009-07-14",6.2544,6.3772,6.2022,6.3623,53740606.0],["2009-07-15",6.4107,6.6825,6.3735,6.6378,60581110.0],["2009-07-16",6.5634,7.0175,6.5559,6.917,79991842.0],["2009-07-17",6.9654,6.9691,6.8165,6.9059,29496852.0],["2009-07-20",6.9245,7.0287,6.8426,7.0101,29328869.0],["2009-07-21",7.0362,7.0697,6.9021,7.0473,46220090.0],["2009-07-22",6.9803,7.2595,6.9617,7.2409,82395878.0],["2009-07-23",7.8291,8.0302,7.7137,8.0115,138009722.0],["2009-07-24",7.911,7.978,7.844,7.9073,45697846.0],["2009-07-27",7.952,8.1753,7.9073,8.1046,44204292.0],["2009-07-28",7.9669,8.1865,7.9483,8.1307,45784807.0],["2009-07-29",8.0376,8.2126,7.9371,7.9669,34267147.0],["2009-07-30",8.0711,8.2126,8.0078,8.0637,39052649.0],["2009-07-31",8.0674,8.0674,7.9073,7.911,42835716.0],["2009-08-03",8.2647,8.2721,8.086,8.2051,60635282.0],["2009-08-04",8.1344,8.2126,8.0302,8.1307,37388974.0],["2009-08-05",8.086,8.1605,7.885,8.045,49181774.0],["2009-08-06",7.9892,8.4173,7.9631,8.3652,62619955.0],["2009-08-07",8.4657,8.6146,8.3838,8.395,55578917.0],["2009-08-10",8.4359,8.4359,8.2461,8.3727,31006325.0],["2009-08-11",8.3243,8.3727,8.1902,8.2349,37859422.0],["2009-08-12",8.2461,8.4136,8.2126,8.3168,35102786.0],["2009-08-13",8.3987,8.4024,8.194,8.2498,35779471.0],["2009-08-14",8.2349,8.2535,8.0041,8.0562,36561175.0],["2009-08-17",7.8589,7.9855,7.6541,7.7584,47988547.0],["2009-08-18",7.7844,7.8515,7.7249,7.8031,28196230.0],["2009-08-19",7.7063,7.8961,7.6504,7.8663,34806499.0],["2009-08-20",7.8291,8.0004,7.8291,7.9669,21965882.0],["2009-08-21",8.0339,8.2275,7.9296,8.22,38016000.0],["2009-08-24",8.2163,8.3429,8.2163,8.2759,25257830.0],["2009-08-25",8.2833,8.3838,8.2237,8.3056,25630387.0],["2009-08-26",8.2535,8.3094,8.1046,8.2908,38556540.0],["2009-08-27",8.2647,8.3987,8.194,8.3429,29877250.0],["2009-08-28",8.3838,8.5402,8.3243,8.3615,32219273.0],["2009-08-31",8.2684,8.3019,8.1716,8.2424,23652130.0],["2009-09-01",8.2424,8.6295,8.0078,8.0711,90781495.0],["2009-09-02",8.1009,8.1195,7.9185,7.9483,45127606.0],["2009-09-03",7.9185,8.0041,7.8775,7.978,32409353.0],["2009-09-04",7.9669,8.1753,7.9073,8.1567,31235371.0],["2009-09-08",8.194,8.2275,8.0488,8.1269,29727562.0],["2009-09-09",8.2908,8.5216,8.2461,8.4434,53210995.0],["2009-09-10",8.5551,8.7933,8.5439,8.7524,50505682.0],["2009-09-11",8.7747,8.879,8.6816,8.771,42083474.0],["2009-09-14",8.7077,8.879,8.6965,8.8678,32535281.0],["2009-09-15",9.1135,9.1247,8.9199,8.9869,52838438.0],["2009-09-16",9.1023,9.1321,8.9311,9.0539,62515886.0],["2009-09-17",8.9534,9.1656,8.9385,9.0949,40844628.0],["2009-09-18",9.1284,9.2103,9.0465,9.0614,50158073.0],["2009-09-21",9.0614,9.0614,8.8864,8.9906,30784882.0],["2009-09-22",9.0949,9.1172,8.9571,9.1023,33179414.0],["2009-09-23",9.0725,9.147,8.8417,8.8641,30710513.0],["2009-09-24",8.9683,8.9906,8.6407,8.7635,38162837.0],["2009-09-25",8.7673,8.7971,8.6481,8.73,30476714.0],["2009-09-28",8.771,8.9385,8.7412,8.905,25741346.0],["2009-09-29",8.8641,8.9199,8.7747,8.8864,26172590.0],["2009-09-30",8.9087,8.9162,8.6035,8.7859,55481026.0],["2009-10-01",8.7636,8.7673,8.5178,8.6519,39411662.0],["2009-10-02",8.5141,8.5886,8.3913,8.4508,34842139.0],["2009-10-05",8.4806,8.5886,8.4099,8.529,30867329.0],["2009-10-06",8.6593,8.9199,8.6519,8.9162,68249174.0],["2009-10-07",8.8976,9.0725,8.8231,9.0651,39071419.0],["2009-10-08",9.147,9.3592,9.1396,9.2364,60218532.0],["2009-10-09",9.2177,9.255,9.039,9.0912,28327860.0],["2009-10-12",9.1805,9.281,9.1396,9.2252,27511704.0],["2009-10-13",9.3071,9.4448,9.281,9.3741,48664282.0],["2009-10-14",9.4783,9.4858,9.3145,9.4709,37067263.0],["2009-10-15",9.4002,9.4486,9.255,9.2736,32784761.0],["2009-10-16",9.3294,9.3406,9.0577,9.1172,44433576.0],["2009-10-19",9.2066,9.4002,9.0837,9.3629,41054666.0],["2009-10-20",9.389,9.415,9.2028,9.3294,34886808.0],["2009-10-21",9.4746,9.6049,9.2773,9.3183,97286508.0],["2009-10-22",8.9497,9.0912,8.663,8.9236,125782351.0],["2009-10-23",9.0093,9.0837,8.7114,8.771,59494327.0],["2009-10-26",8.73,8.8641,8.57,8.6854,43307827.0],["2009-10-27",8.6184,8.812,8.4992,8.6184,38042374.0],["2009-10-28",8.5253,8.7822,8.4434,8.4694,46551067.0],["2009-10-29",8.5662,8.6705,8.5253,8.5662,29163499.0],["2009-10-30",8.5774,8.5997,8.2386,8.2908,44952494.0],["2009-11-02",8.2126,8.4732,8.0078,8.354,51095880.0],["2009-11-03",8.287,8.4099,8.2349,8.3801,33878196.0],["2009-11-04",8.3801,8.5216,8.3429,8.395,28856995.0],["2009-11-05",8.5514,8.7114,8.5104,8.6519,29453134.0],["2009-11-06",8.6184,8.7487,8.5439,8.6891,21375446.0],["2009-11-09",8.704,8.7487,8.6146,8.663,34384522.0],["2009-11-10",8.7152,8.7933,8.6481,8.7226,29915028.0],["2009-11-11",8.7859,8.8827,8.7449,8.8455,31227055.0],["2009-11-12",8.8641,8.9646,8.8417,8.9013,35329219.0],["2009-11-13",8.8864,8.9534,8.7896,8.838,27425930.0],["2009-11-16",8.8678,8.9795,8.8194,8.8529,26092757.0],["2009-11-17",8.8306,8.8492,8.6742,8.8045,27533088.0],["2009-11-18",8.7561,8.7747,8.5997,8.6333,25413696.0],["2009-11-19",8.5849,8.7412,8.5625,8.6333,36043682.0],["2009-11-20",8.5923,8.6184,8.4694,8.4843,39797525.0],["2009-11-23",8.5551,8.7561,8.5327,8.73,27796349.0],["2009-11-24",8.7524,8.8343,8.6333,8.7822,26147405.0],["2009-11-25",8.8343,8.8417,8.7487,8.7896,16041326.0],["2009-11-27",8.5402,8.7226,8.4881,8.6444,16151098.0],["2009-11-30",8.6407,9.1358,8.637,9.1098,55859760.0],["2009-12-01",9.1582,9.214,8.8901,8.9348,74554603.0],["2009-12-02",8.9869,9.013,8.8231,8.8455,44252287.0],["2009-12-03",8.905,8.9274,8.7784,8.7859,26559403.0],["2009-12-04",8.9087,8.9348,8.6891,8.8119,30569616.0],["2009-12-07",8.7635,8.9236,8.5997,8.6072,34104391.0],["2009-12-08",8.5476,8.5513,8.3615,8.4062,44040348.0],["2009-12-09",8.3578,8.462,8.2126,8.4583,42033816.0],["2009-12-10",8.5067,8.5625,8.3503,8.3875,36978401.0],["2009-12-11",8.4136,8.5141,8.3764,8.4508,25015241.0],["2009-12-14",8.4583,8.503,8.3838,8.4359,20663834.0],["2009-12-15",8.3392,8.4434,8.287,8.354,19194278.0],["2009-12-16",8.4173,8.5625,8.4136,8.5216,32123520.0],["2009-12-17",8.4508,8.5476,8.395,8.4843,30392366.0],["2009-12-18",8.5476,8.5588,8.287,8.4397,57079123.0],["2009-12-21",8.4881,8.5439,8.4434,8.5141,24162970.0],["2009-12-22",8.503,8.5886,8.4806,8.5327,21908146.0],["2009-12-23",8.5774,9.0241,8.5737,8.9236,54500213.0],["2009-12-24",8.9758,8.9758,8.8678,8.8939,8414604.0],["2009-12-28",8.8864,8.9348,8.838,8.8864,14350090.0],["2009-12-29",8.8492,8.8864,8.7971,8.8157,14148367.0],["2009-12-30",8.7971,8.8976,8.7859,8.8603,14747832.0],["2009-12-31",8.9311,8.9348,8.7524,8.7598,14233666.0],["2010-01-04",8.8306,8.9274,8.7933,8.8976,22511650.0],["2010-01-05",8.8566,8.8976,8.7487,8.8045,26683193.0],["2010-01-06",8.7971,8.8603,8.7263,8.7487,26368610.0],["2010-01-07",8.7449,8.7449,8.6258,8.6481,25220052.0],["2010-01-08",8.6333,8.8008,8.5997,8.7524,30484080.0],["2010-01-11",8.7598,8.8417,8.6556,8.73,18331078.0],["2010-01-12",8.7077,8.7263,8.5476,8.6333,25572175.0],["2010-01-13",8.6854,8.7971,8.6035,8.7859,24620587.0],["2010-01-14",8.7487,8.7487,8.5067,8.5178,42094166.0],["2010-01-15",8.5588,8.5849,8.2349,8.3652,64256306.0],["2010-01-19",8.2945,8.7077,8.2945,8.6593,49852994.0],["2010-01-20",8.6333,8.6333,8.2572,8.2759,92230618.0],["2010-01-21",8.9013,9.1433,8.8045,8.9832,155599726.0],["2010-01-22",8.9348,9.0018,8.6444,8.7784,57422930.0],["2010-01-25",8.8268,8.8938,8.6965,8.8194,43646170.0],["2010-01-26",8.7598,9.0688,8.7375,8.9609,54598342.0],["2010-01-27",8.8641,9.0279,8.7971,8.9236,49443134.0],["2010-01-28",8.9348,8.9646,8.5923,8.6854,48289349.0],["2010-01-29",8.73,8.9348,8.5141,8.57,53646991.0],["2010-02-01",8.529,8.704,8.5253,8.6258,26327506.0],["2010-02-02",8.5811,8.6854,8.5327,8.5923,28234958.0],["2010-02-03",8.5513,8.6779,8.5178,8.6481,34180661.0],["2010-02-04",8.5439,8.6705,8.3391,8.3578,46628050.0],["2010-02-05",8.3466,8.4843,8.2796,8.4546,37072728.0],["2010-02-08",8.462,8.5439,8.3578,8.3727,20112602.0],["2010-02-09",8.4769,8.5253,8.2796,8.328,28657411.0],["2010-02-10",8.3056,8.3354,8.0972,8.1753,37093162.0],["2010-02-11",8.1195,8.261,8.019,8.2386,30785594.0],["2010-02-12",8.0972,8.2089,8.0078,8.1046,42511630.0],["2010-02-16",8.1865,8.3875,8.1865,8.3838,34442021.0],["2010-02-17",8.3801,8.4694,8.328,8.4434,28001635.0],["2010-02-18",8.5067,8.5216,8.3838,8.503,21359052.0],["2010-02-19",8.529,8.7449,8.3615,8.7189,46963541.0],["2010-02-22",8.7189,8.7487,8.5886,8.6668,34242437.0],["2010-02-23",8.6184,8.637,8.4471,8.5216,24659791.0],["2010-02-24",8.596,8.7077,8.5253,8.6593,24076958.0],["2010-02-25",8.5625,8.5737,8.4024,8.5625,38203942.0],["2010-02-26",8.5513,8.5811,8.421,8.57,37546978.0],["2010-03-01",8.6072,8.9087,8.5476,8.8901,44650505.0],["2010-03-02",8.8641,8.9795,8.8603,8.9311,36125179.0],["2010-03-03",8.7784,8.9125,8.6928,8.7524,35194262.0],["2010-03-04",8.5662,8.8603,8.5476,8.8529,28079568.0],["2010-03-05",8.8603,9.2885,8.8603,9.1693,55289758.0],["2010-03-08",9.0949,9.2847,9.0837,9.2475,26778233.0],["2010-03-09",9.1805,9.5789,9.1768,9.497,51349874.0],["2010-03-10",9.4783,9.6086,9.4262,9.5156,32503918.0],["2010-03-11",9.4672,9.6682,9.3667,9.4709,53725162.0],["2010-03-12",9.5267,9.6794,9.4932,9.6682,36094054.0],["2010-03-15",9.6682,9.9176,9.6012,9.7836,45463810.0],["2010-03-16",9.8767,9.9995,9.7687,9.9735,43619558.0],["2010-03-17",9.9809,10.182,9.966,10.0442,36523159.0],["2010-03-18",10.1112,10.2378,10.0219,10.2229,28619158.0],["2010-03-19",10.2936,10.342,10.0665,10.1224,51354626.0],["2010-03-22",9.9549,10.1261,9.9102,10.0777,32926133.0],["2010-03-23",10.0591,10.1336,9.9474,10.0703,25999142.0],["2010-03-24",10.0442,10.1224,9.9995,10.0293,26729287.0],["2010-03-25",10.3122,10.5617,10.2527,10.2601,76668530.0],["2010-03-26",10.2862,10.3309,10.1559,10.2192,27346810.0],["2010-03-29",10.2378,10.2452,10.1149,10.1559,26923406.0],["2010-03-30",10.2303,10.2378,10.0293,10.1038,26093232.0],["2010-03-31",10.0517,10.1224,9.9958,10.0405,19122286.0],["2010-04-01",10.0963,10.1596,9.8841,9.8916,34278552.0],["2010-04-05",9.8655,10.3011,9.8655,10.1894,30390228.0],["2010-04-06",10.1298,10.2229,10.0107,10.1522,36571630.0],["2010-04-07",10.0814,10.1149,9.9251,9.9958,42066367.0],["2010-04-08",9.8171,9.9549,9.7389,9.8506,47572272.0],["2010-04-09",9.8469,9.9065,9.7836,9.8841,22662050.0],["2010-04-12",9.9176,9.9735,9.8692,9.9139,19034374.0],["2010-04-13",9.8767,9.9176,9.7724,9.9176,27536177.0],["2010-04-14",9.9921,10.0889,9.94,10.0665,35021290.0],["2010-04-15",10.1149,10.1298,10.0219,10.0442,33489720.0],["2010-04-16",10.0405,10.0628,9.7613,9.8022,48457570.0],["2010-04-19",9.7538,9.8208,9.5863,9.7985,27368431.0],["2010-04-20",9.8581,9.8953,9.7613,9.8283,30383338.0],["2010-04-21",9.8059,9.8953,9.6421,9.7873,63975701.0],["2010-04-22",9.0986,9.2364,8.8976,9.2252,134770284.0],["2010-04-23",9.214,9.2401,9.0874,9.1396,61910957.0],["2010-04-26",9.0949,9.2289,9.0055,9.1433,52156051.0],["2010-04-27",9.0837,9.1209,8.8082,8.8492,62393998.0],["2010-04-28",8.8976,8.9497,8.8194,8.9311,39431858.0],["2010-04-29",8.9348,9.0502,8.8492,9.0241,39855974.0],["2010-04-30",8.9906,9.0651,8.8492,8.8529,36319774.0],["2010-05-03",8.8045,8.972,8.7933,8.9013,25973957.0],["2010-05-04",8.6444,8.663,8.3615,8.5923,88734096.0],["2010-05-05",8.5923,8.6556,8.4024,8.4359,61155151.0],["2010-05-06",8.4136,8.6184,7.6541,8.2908,71709343.0],["2010-05-07",8.2461,8.4508,7.911,7.9966,71566783.0],["2010-05-10",8.4248,8.4992,8.2349,8.3131,47490062.0],["2010-05-11",8.2498,8.4881,8.1791,8.3317,30914849.0],["2010-05-12",8.3875,8.4136,8.2759,8.3801,26510933.0],["2010-05-13",8.6221,8.6779,8.4359,8.4434,47767579.0],["2010-05-14",8.4173,8.4322,8.22,8.2833,41775545.0],["2010-05-17",8.2498,8.3913,8.1865,8.3801,34881581.0],["2010-05-18",8.4248,8.4769,8.2386,8.2535,40377506.0],["2010-05-19",8.1902,8.2349,7.9966,8.0562,74340050.0],["2010-05-20",7.8701,7.9892,7.5946,7.7472,81660269.0],["2010-05-21",7.5611,7.9966,7.5611,7.9743,68853866.0],["2010-05-24",7.9408,8.1232,7.8626,7.952,48636720.0],["2010-05-25",7.7249,8.045,7.6541,8.0376,59012474.0],["2010-05-26",8.0897,8.2051,7.9296,7.9594,42581484.0],["2010-05-27",8.1046,8.1605,8.0376,8.1567,33229786.0],["2010-05-28",8.1679,8.1716,7.8701,7.9706,35250574.0],["2010-06-01",7.8254,8.0227,7.7882,7.8031,28138493.0],["2010-06-02",7.8291,7.9147,7.7063,7.911,29447431.0],["2010-06-03",8.0115,8.2572,7.8961,8.2572,56722486.0],["2010-06-04",8.1716,8.503,8.153,8.1865,133898767.0],["2010-06-07",8.1902,8.2982,7.9706,8.0227,63761861.0],["2010-06-08",8.0115,8.086,7.7919,8.0748,68568509.0],["2010-06-09",8.1418,8.328,8.086,8.1083,52923262.0],["2010-06-10",8.1716,8.3317,8.1716,8.2945,40531471.0],["2010-06-11",8.1902,8.4471,8.1865,8.4322,42902957.0],["2010-06-14",8.4881,8.5327,8.2498,8.2684,31794682.0],["2010-06-15",8.3019,8.3466,8.1902,8.3354,46399954.0],["2010-06-16",8.2982,8.3466,8.194,8.2386,40373705.0],["2010-06-17",8.3205,8.3205,8.1567,8.2275,23284800.0],["2010-06-18",8.2498,8.3354,8.2014,8.2498,32992186.0],["2010-06-21",8.354,8.4248,8.0786,8.1418,32942052.0],["2010-06-22",8.1977,8.2275,8.0153,8.0264,24247555.0],["2010-06-23",8.019,8.0972,7.885,7.9445,27539978.0],["2010-06-24",7.8961,7.9557,7.6728,7.7658,38072074.0],["2010-06-25",7.7844,7.8589,7.6467,7.7993,39524522.0],["2010-06-28",7.7696,7.8068,7.6058,7.71,42527786.0],["2010-06-29",7.5574,7.5797,7.2744,7.3303,74630873.0],["2010-06-30",7.3154,7.5015,7.2819,7.3005,49089110.0],["2010-07-01",7.2968,7.36,7.0957,7.3116,61793582.0],["2010-07-02",7.3563,7.3563,7.1665,7.1702,38155946.0],["2010-07-06",7.3116,7.3712,7.1367,7.2037,36013745.0],["2010-07-07",7.1739,7.3861,7.1329,7.3749,39326126.0],["2010-07-08",7.3973,7.5201,7.3116,7.4047,39107534.0],["2010-07-09",7.4233,7.5611,7.3452,7.5536,37884845.0],["2010-07-12",7.5127,7.6095,7.468,7.5276,26193024.0],["2010-07-13",7.6132,7.8663,7.6132,7.8217,38047363.0],["2010-07-14",7.8254,7.9892,7.7025,7.8589,37201982.0],["2010-07-15",7.9073,7.911,7.6988,7.8291,36449266.0],["2010-07-16",7.8328,7.8477,7.468,7.4792,44357306.0],["2010-07-19",7.509,7.6467,7.4903,7.5946,22989701.0],["2010-07-20",7.4606,7.7621,7.4159,7.7398,36816595.0],["2010-07-21",7.71,7.7993,7.4568,7.509,56822278.0],["2010-07-22",7.8552,8.019,7.736,7.7956,59539946.0],["2010-07-23",7.7547,7.8589,7.6244,7.8515,30549658.0],["2010-07-26",7.8142,7.8701,7.7658,7.8701,18448452.0],["2010-07-27",7.9259,7.9334,7.777,7.8328,21468586.0],["2010-07-28",7.7956,7.8515,7.7509,7.8328,21418690.0],["2010-07-29",7.8254,7.8924,7.6504,7.7323,28231632.0],["2010-07-30",7.6839,7.8701,7.643,7.7844,24362554.0],["2010-08-02",7.9222,8.0339,7.885,7.9892,24652663.0],["2010-08-03",7.9594,8.0078,7.7882,7.8068,29407277.0],["2010-08-04",7.8291,7.8999,7.7844,7.8552,29401812.0],["2010-08-05",7.818,7.8589,7.7063,7.844,18679637.0],["2010-08-06",7.7249,7.9929,7.71,7.9855,28143720.0],["2010-08-09",8.1381,8.4248,8.086,8.1828,52958426.0],["2010-08-10",8.1753,8.2275,8.0525,8.1567,29825215.0],["2010-08-11",8.0004,8.019,7.8961,7.911,25042327.0],["2010-08-12",7.9669,8.1381,7.9408,8.0376,38485735.0],["2010-08-13",7.9669,8.086,7.9371,8.0041,29855866.0],["2010-08-16",7.9892,8.3764,7.9669,8.2088,62520401.0],["2010-08-17",8.22,8.3652,8.22,8.3205,45830902.0],["2010-08-18",8.3317,8.5104,8.2424,8.4657,40434530.0],["2010-08-19",8.395,8.6556,8.3801,8.6109,59910840.0],["2010-08-20",8.5439,8.73,8.5365,8.7003,48882636.0],["2010-08-23",8.7226,8.7896,8.6444,8.663,33699996.0],["2010-08-24",8.57,8.6705,8.4806,8.5141,37266847.0],["2010-08-25",8.4583,8.6705,8.4322,8.6221,37959214.0],["2010-08-26",8.6556,8.7338,8.4583,8.462,53683582.0],["2010-08-27",8.503,8.637,8.328,8.6295,42847358.0],["2010-08-30",8.637,8.7524,8.6035,8.6109,33592363.0],["2010-08-31",8.5625,8.6593,8.4657,8.6481,39890664.0],["2010-09-01",8.6444,8.9497,8.6444,8.946,51055250.0],["2010-09-02",8.905,8.9609,8.8455,8.9571,33678612.0],["2010-09-03",9.0279,9.1135,8.9162,8.9832,40381070.0],["2010-09-07",8.9311,8.9422,8.73,8.7598,33294650.0],["2010-09-08",8.9385,9.1507,8.9013,9.147,55364364.0],["2010-09-09",9.1656,9.1693,8.9125,9.0465,34534210.0],["2010-09-10",9.0577,9.1396,8.9199,8.972,25518953.0],["2010-09-13",8.9348,9.1098,8.9311,9.0465,26283787.0],["2010-09-14",8.9944,9.08,8.9497,9.0279,35492213.0],["2010-09-15",8.9497,9.039,8.905,9.0055,24061752.0],["2010-09-16",9.0167,9.0465,8.8045,8.8976,28605852.0],["2010-09-17",8.9683,9.0725,8.9311,9.0167,41243558.0],["2010-09-20",9.0353,9.2028,9.0167,9.1768,23744318.0],["2010-09-21",9.188,9.2661,9.1396,9.2103,26198964.0],["2010-09-22",8.8976,9.106,8.704,9.0614,62791978.0],["2010-09-23",8.9981,9.1209,8.946,9.0279,30051173.0],["2010-09-24",9.1209,9.2401,9.0167,9.2103,29089368.0],["2010-09-27",9.1991,9.2699,9.1321,9.2215,20401286.0],["2010-09-28",9.2401,9.3034,9.0465,9.2587,25225279.0],["2010-09-29",9.2177,9.3592,9.147,9.3034,26303746.0],["2010-09-30",9.3406,9.3667,9.0279,9.0837,36916625.0],["2010-10-01",9.1582,9.1954,9.0055,9.1061,24751030.0],["2010-10-04",9.1023,9.1135,8.9087,8.9646,20926620.0],["2010-10-05",9.0949,9.1768,9.0241,9.1544,28749838.0],["2010-10-06",9.1805,9.2252,9.0279,9.1023,28247789.0],["2010-10-07",9.147,9.2587,9.1023,9.214,23731963.0],["2010-10-08",9.2326,9.2326,9.0502,9.1619,16913081.0],["2010-10-11",9.1358,9.2103,9.0167,9.0428,20996712.0],["2010-10-12",9.0353,9.1545,8.9646,9.1023,28933027.0],["2010-10-13",9.1358,9.3331,9.1023,9.2587,24066979.0],["2010-10-14",9.3145,9.5565,9.3071,9.4113,31913957.0],["2010-10-15",9.564,9.6421,9.4932,9.5602,32847725.0],["2010-10-18",9.6235,9.6794,9.4709,9.5751,19326622.0],["2010-10-19",9.5342,9.5677,9.3555,9.5044,34246001.0],["2010-10-20",9.5081,9.6421,9.4895,9.5528,40215463.0],["2010-10-21",10.2266,10.5877,10.1149,10.1261,126645314.0],["2010-10-22",10.1484,10.4574,10.1261,10.45,45063454.0],["2010-10-25",10.3048,10.4537,10.2974,10.3979,43493630.0],["2010-10-26",10.2713,10.8818,10.2601,10.7031,63878047.0],["2010-10-27",10.6287,10.9228,10.5877,10.9005,57782419.0],["2010-10-28",10.9377,11.0903,10.8074,11.0643,45138060.0],["2010-10-29",11.001,11.1313,10.9749,11.1164,32614164.0],["2010-11-01",10.9675,11.1424,10.8781,10.9302,33710450.0],["2010-11-02",11.0047,11.2802,11.0047,11.1946,42129569.0],["2010-11-03",11.1536,11.2281,11.0494,11.2095,37482113.0],["2010-11-04",11.2988,11.3398,11.1685,11.2243,36147276.0],["2010-11-05",11.2355,11.5147,11.2206,11.4924,39762360.0],["2010-11-08",11.4626,11.6339,11.4105,11.4812,34295659.0],["2010-11-09",11.4626,11.4812,11.2616,11.3658,32803294.0],["2010-11-10",11.4589,11.5147,11.243,11.5147,33810480.0],["2010-11-11",11.3323,11.511,11.2467,11.4626,25023794.0],["2010-11-12",11.3919,11.4663,11.1983,11.2206,38395922.0],["2010-11-15",11.2318,11.3323,11.1127,11.1908,33433884.0],["2010-11-16",11.0345,11.243,11.001,11.0829,36288648.0],["2010-11-17",11.0457,11.2318,10.9526,11.2206,35286689.0],["2010-11-18",11.2914,11.4849,11.2541,11.3807,24936120.0],["2010-11-19",11.3733,11.377,11.1946,11.2802,28234958.0],["2010-11-22",11.1946,11.4142,11.1275,11.4068,27745265.0],["2010-11-23",11.2578,11.3025,11.0382,11.2355,28633414.0],["2010-11-24",11.3137,11.6301,11.3137,11.619,35960998.0],["2010-11-26",11.5408,11.7195,11.5147,11.5966,13273286.0],["2010-11-29",11.4738,11.779,11.2281,11.2541,61131629.0],["2010-11-30",11.0084,11.0419,10.718,10.8483,50258578.0],["2010-12-01",11.027,11.2095,10.8558,10.893,43632626.0],["2010-12-02",10.9414,11.1946,10.893,11.135,26893231.0],["2010-12-03",10.96,11.0568,10.893,11.0233,21190118.0],["2010-12-06",10.9749,11.1015,10.9489,10.9786,20394871.0],["2010-12-07",11.1127,11.3249,11.1052,11.1685,35430437.0],["2010-12-08",11.2095,11.2541,11.0308,11.2243,25010251.0],["2010-12-09",11.2579,11.3398,11.2355,11.2988,20779308.0],["2010-12-10",11.3546,11.4701,11.2914,11.4254,23931785.0],["2010-12-13",11.4403,11.4738,11.2727,11.2727,25545564.0],["2010-12-14",11.31,11.4701,11.2653,11.4477,23582275.0],["2010-12-15",11.4403,11.4738,11.2132,11.2392,32932310.0],["2010-12-16",11.2839,11.3658,11.1499,11.3658,23576335.0],["2010-12-17",11.3881,11.403,11.0866,11.1015,42961406.0],["2010-12-20",11.1127,11.1275,10.9786,11.0121,25192015.0],["2010-12-21",11.0159,11.0531,10.651,10.6659,40707533.0],["2010-12-22",10.7143,10.7925,10.6287,10.6361,25094124.0],["2010-12-23",10.6212,10.6324,10.4947,10.5431,17316288.0],["2010-12-27",10.4909,10.5952,10.4239,10.5393,12420302.0],["2010-12-28",10.5393,10.5542,10.4537,10.5542,18811505.0],["2010-12-29",10.5617,10.6101,10.4723,10.558,10724551.0],["2010-12-30",10.5282,10.5468,10.4239,10.4723,10352232.0],["2010-12-31",10.4463,10.4649,10.3085,10.3606,16823743.0],["2011-01-03",10.5021,10.7404,10.4723,10.6771,31258894.0],["2011-01-04",10.7515,10.9191,10.5915,10.5989,28034662.0],["2011-01-05",10.5691,10.7367,10.5431,10.6957,15881184.0],["2011-01-06",10.7255,10.7553,10.5356,10.5803,17462174.0],["2011-01-07",10.625,10.6399,10.1336,10.3123,43036013.0],["2011-01-10",10.2899,10.5393,10.2303,10.5207,27017258.0],["2011-01-11",10.558,10.6138,10.4574,10.558,23371286.0],["2011-01-12",10.6026,10.7329,10.5356,10.7329,24041318.0],["2011-01-13",10.759,10.7627,10.6064,10.6883,20709216.0],["2011-01-14",10.6771,10.8707,10.5766,10.8632,19872864.0],["2011-01-18",10.8818,11.0047,10.8186,10.9637,28438106.0],["2011-01-19",10.9712,11.0866,10.7478,10.8334,55426140.0],["2011-01-20",11.202,11.5333,11.1127,11.4589,66196786.0],["2011-01-21",11.4477,11.5036,11.1424,11.1759,35683481.0],["2011-01-24",11.1648,11.3807,11.1499,11.3584,30378110.0],["2011-01-25",11.2616,11.5147,11.1908,11.5073,35390045.0],["2011-01-26",11.4477,11.5929,11.2727,11.5631,31096375.0],["2011-01-27",11.5408,11.6115,11.3733,11.5259,19948421.0],["2011-01-28",11.4775,11.6152,11.202,11.2839,30318948.0],["2011-01-31",11.269,11.3546,11.0531,11.3025,24993857.0],["2011-02-01",11.3919,11.8386,11.3621,11.779,34407806.0],["2011-02-02",11.7269,11.9577,11.6785,11.8684,30349836.0],["2011-02-03",11.8312,12.0694,11.8274,11.9317,29030681.0],["2011-02-04",11.8684,12.0136,11.7158,11.9912,24932794.0],["2011-02-07",11.9652,12.1364,11.9466,12.0024,28025870.0],["2011-02-08",12.021,12.1923,11.9987,12.1513,17393508.0],["2011-02-09",12.0583,12.1067,11.8461,11.8945,29462875.0],["2011-02-10",11.8237,12.948,11.8163,12.8401,68854342.0],["2011-02-11",12.7246,12.9294,12.639,12.8475,34772760.0],["2011-02-14",12.8401,12.8512,12.5273,12.6055,24969384.0],["2011-02-15",12.5422,12.8549,12.5422,12.8289,24043694.0],["2011-02-16",12.8438,12.9294,12.7358,12.8289,18053561.0],["2011-02-17",12.814,13.1602,12.8065,12.9145,25402291.0],["2011-02-18",12.8959,12.9443,12.8066,12.8549,21685752.0],["2011-02-22",12.706,12.8512,12.4789,12.5273,20408414.0],["2011-02-23",12.572,12.6465,12.2183,12.2295,29108376.0],["2011-02-24",12.2109,12.3598,12.0992,12.3189,22514738.0],["2011-02-25",12.3561,12.572,12.3375,12.5199,24698282.0],["2011-02-28",12.5459,12.6539,12.4194,12.4752,19145808.0],["2011-03-01",12.5571,12.5571,11.9689,12.021,30541342.0],["2011-03-02",11.9838,12.2444,11.8758,12.1662,20941114.0],["2011-03-03",12.0657,12.5013,12.062,12.2593,19902089.0],["2011-03-04",12.1588,12.2109,11.8386,11.9168,26730475.0],["2011-03-07",11.9615,12.088,11.6041,11.7269,27216605.0],["2011-03-08",11.7269,11.8907,11.686,11.7902,26293291.0],["2011-03-09",11.7269,11.7381,11.4068,11.6636,27083549.0],["2011-03-10",11.5594,11.8312,11.4254,11.5706,28089547.0],["2011-03-11",11.5036,11.6525,11.4105,11.511,19630037.0],["2011-03-14",11.444,11.4663,11.2132,11.4552,22379782.0],["2011-03-15",11.135,11.5073,11.068,11.3323,27780192.0],["2011-03-16",11.3025,11.4812,11.0233,11.068,34602876.0],["2011-03-17",11.243,11.4961,11.0903,11.1499,21786732.0],["2011-03-18",11.2876,11.5631,11.2578,11.3435,29519424.0],["2011-03-21",11.5259,11.6487,11.3323,11.3844,15339694.0],["2011-03-22",11.3584,11.3658,11.1611,11.2504,24534814.0],["2011-03-23",11.2504,11.4626,11.1573,11.4179,14780621.0],["2011-03-24",11.5222,11.8237,11.4291,11.8237,21461695.0],["2011-03-25",11.8758,12.0545,11.7977,11.8014,18922702.0],["2011-03-28",11.8461,11.8461,11.2765,11.2951,56859581.0],["2011-03-29",11.2765,11.5966,11.2765,11.5706,24536477.0],["2011-03-30",11.6525,11.8647,11.578,11.7753,23129410.0],["2011-03-31",11.7679,11.8014,11.5445,11.5557,25469294.0],["2011-04-01",11.7046,11.8088,11.4291,11.6748,21220056.0],["2011-04-04",11.6748,11.779,11.4924,11.686,16849166.0],["2011-04-05",11.6823,12.2295,11.6525,11.8535,30537065.0],["2011-04-06",11.9615,12.1402,11.7753,11.8572,16991489.0],["2011-04-07",11.8126,11.887,11.5966,11.7381,23063832.0],["2011-04-08",11.7642,11.8684,11.5036,11.5929,13410619.0],["2011-04-11",11.6301,11.7902,11.511,11.6115,13919558.0],["2011-04-12",11.4812,11.6748,11.3956,11.4291,17424396.0],["2011-04-13",11.5036,11.5482,11.3211,11.4179,17935474.0],["2011-04-14",11.3956,11.5184,11.2392,11.4849,18985666.0],["2011-04-15",11.4849,11.8126,11.4328,11.7679,28271786.0],["2011-04-18",11.6152,11.6413,11.3323,11.5966,20319314.0],["2011-04-19",11.5855,11.619,11.4514,11.5966,14595530.0],["2011-04-20",11.7642,11.9987,11.686,11.8237,16564997.0],["2011-04-21",11.8423,11.9131,11.7753,11.8945,19924186.0],["2011-04-25",12.0769,12.2705,12.0061,12.2705,22101077.0],["2011-04-26",12.3859,12.438,12.2146,12.3151,24235200.0],["2011-04-27",12.3747,12.747,12.3151,12.6688,40305989.0],["2011-04-28",12.8549,12.8996,12.3598,12.6576,44906400.0],["2011-04-29",12.7023,12.8401,12.6539,12.8028,29273746.0],["2011-05-02",12.5497,12.7991,12.505,12.5236,22699829.0],["2011-05-03",12.4901,12.6465,12.3859,12.4864,13769395.0],["2011-05-04",12.4157,12.4566,12.1588,12.2891,21584059.0],["2011-05-05",12.1737,12.4082,12.0843,12.1662,18519257.0],["2011-05-06",12.2854,12.4343,11.9801,12.1811,26114141.0],["2011-05-09",12.129,12.4045,12.0508,12.33,18237226.0],["2011-05-10",12.6576,12.7991,12.5162,12.6316,34595986.0],["2011-05-11",12.5124,12.6576,12.3375,12.4008,24948000.0],["2011-05-12",12.3821,12.5646,12.2705,12.5013,19720800.0],["2011-05-13",12.4715,12.6316,12.3859,12.4976,15441624.0],["2011-05-16",12.4082,12.4343,12.0248,12.0508,17406576.0],["2011-05-17",12.0359,12.1625,11.9354,12.1551,15842455.0],["2011-05-18",12.1253,12.2593,11.9838,12.2407,13767970.0],["2011-05-19",12.33,12.3598,12.196,12.2481,11340173.0],["2011-05-20",12.2072,12.2407,12.0843,12.0918,16473046.0],["2011-05-23",11.9131,11.9131,11.7269,11.7753,21384000.0],["2011-05-24",11.8163,11.8982,11.4701,11.4738,32037746.0],["2011-05-25",11.4924,11.5036,11.2914,11.4291,39816295.0],["2011-05-26",11.3844,11.4924,11.3063,11.4142,28145146.0],["2011-05-27",11.4179,11.4552,11.3546,11.4217,16574501.0],["2011-05-31",11.6003,11.6934,11.5222,11.6041,22324421.0],["2011-06-01",11.5855,11.619,11.3956,11.4068,24648862.0],["2011-06-02",11.3584,11.6711,11.3584,11.645,37590934.0],["2011-06-03",11.4626,11.5668,11.2727,11.2802,29185596.0],["2011-06-06",11.2504,11.3472,10.9786,11.0047,29411316.0],["2011-06-07",11.0903,11.2951,10.9749,11.1387,27101606.0],["2011-06-08",11.3733,11.4998,11.2988,11.3807,53898372.0],["2011-06-09",11.3919,11.5222,11.336,11.4142,30451766.0],["2011-06-10",11.3509,11.4663,11.1424,11.1536,31879742.0],["2011-06-13",11.1871,11.243,10.9675,11.1164,26931960.0],["2011-06-14",11.2057,11.269,11.0457,11.0792,26525426.0],["2011-06-15",10.9749,11.0457,10.6287,10.6696,42323688.0],["2011-06-16",10.6585,10.8372,10.5207,10.5989,31653785.0],["2011-06-17",10.7292,10.7627,10.5877,10.7329,38420158.0],["2011-06-20",10.6734,10.785,10.6324,10.7292,28768608.0],["2011-06-21",10.7553,11.1238,10.7106,11.0866,29395872.0],["2011-06-22",11.027,11.0456,10.9079,10.9265,24642209.0],["2011-06-23",10.8074,10.9265,10.7106,10.8893,40162241.0],["2011-06-24",10.9079,11.0047,10.4835,10.5542,54355039.0],["2011-06-27",10.517,10.8297,10.5133,10.6883,33331241.0],["2011-06-28",10.718,10.9489,10.6696,10.7813,38628295.0],["2011-06-29",10.8558,11.5817,10.625,11.4887,81007819.0],["2011-06-30",12.0359,12.2183,11.7977,12.0136,75874709.0],["2011-07-01",12.0099,12.2109,11.9093,12.1886,30799138.0],["2011-07-05",12.1923,12.2407,12.0508,12.1513,21920501.0],["2011-07-06",12.1513,12.3226,12.0434,12.2556,23466564.0],["2011-07-07",12.3226,12.5087,12.3002,12.4082,26466739.0],["2011-07-08",12.2705,12.4454,12.2258,12.4417,19914206.0],["2011-07-11",12.3226,12.6837,12.1811,12.2518,37079381.0],["2011-07-12",12.3784,12.4678,11.9615,12.0099,33327677.0],["2011-07-13",12.0657,12.2109,11.9317,12.0545,27751918.0],["2011-07-14",12.0322,12.2109,11.8833,11.9838,25996054.0],["2011-07-15",12.1067,12.2965,12.0359,12.2146,37987963.0],["2011-07-18",12.2146,12.3747,12.0434,12.1737,24605856.0],["2011-07-19",12.3151,12.68,12.196,12.5683,43038864.0],["2011-07-20",12.6576,12.7246,12.2742,12.3486,54494035.0],["2011-07-21",12.5683,13.0262,12.4119,12.4492,63119628.0],["2011-07-22",12.4678,12.5273,12.33,12.4715,23491750.0],["2011-07-25",12.2667,12.6539,12.2295,12.5832,24703747.0],["2011-07-26",12.6353,12.8401,12.5943,12.814,29158272.0],["2011-07-27",12.7209,12.7284,12.4008,12.4194,28122336.0],["2011-07-28",12.371,12.5757,12.3077,12.4157,17935474.0],["2011-07-29",12.33,12.464,12.1774,12.1923,25270423.0],["2011-08-01",12.33,12.4194,12.0285,12.2928,28607278.0],["2011-08-02",12.1923,12.2518,11.8126,11.82,35511221.0],["2011-08-03",11.8274,12.1215,11.4887,12.0061,41387782.0],["2011-08-04",11.7865,11.8386,11.1797,11.1834,57978914.0],["2011-08-05",11.3062,11.3286,10.6175,10.9079,60790910.0],["2011-08-08",10.5505,10.7031,10.0293,10.033,53084592.0],["2011-08-09",10.1745,11.2318,10.1522,11.2281,75020299.0],["2011-08-10",10.934,11.3062,10.718,10.8521,53580463.0],["2011-08-11",10.8856,11.3844,10.8037,11.243,36111398.0],["2011-08-12",11.2988,11.4217,11.1201,11.3658,29048738.0],["2011-08-15",11.4068,11.5222,11.2616,11.4998,18171886.0],["2011-08-16",11.377,11.4738,11.1201,11.3025,20895257.0],["2011-08-17",11.3398,11.5371,11.0903,11.2616,20909513.0],["2011-08-18",10.9265,11.068,10.2713,10.4016,39545194.0],["2011-08-19",10.2266,10.625,9.9995,10.1112,39867617.0],["2011-08-22",10.342,10.4202,10.0963,10.1857,24042269.0],["2011-08-23",10.249,10.7776,10.1149,10.7664,26661096.0],["2011-08-24",10.7664,11.0457,10.6361,10.8148,24116400.0],["2011-08-25",10.8409,10.9749,10.5133,10.5468,26084441.0],["2011-08-26",10.517,10.9712,10.2974,10.9675,29777458.0],["2011-08-29",11.068,11.4291,11.068,11.3509,27525485.0],["2011-08-30",11.2765,11.6115,11.1871,11.5222,28867212.0],["2011-08-31",11.5408,11.7604,11.3249,11.4924,30801989.0],["2011-09-01",11.4552,11.6004,11.2616,11.3137,23232528.0],["2011-09-02",11.1164,11.1797,10.8558,10.9489,18950738.0],["2011-09-06",10.6138,10.934,10.5766,10.8967,23335409.0],["2011-09-07",11.0568,11.1127,10.9116,11.0754,32637924.0],["2011-09-08",11.0382,11.4105,10.9973,11.3584,32993374.0],["2011-09-09",11.2095,11.2132,10.5282,10.5952,47190924.0],["2011-09-12",10.5877,10.9935,10.5728,10.9526,39424968.0],["2011-09-13",10.9526,11.0456,10.8372,10.9451,22210135.0],["2011-09-14",11.001,11.4291,10.8186,11.2206,33182266.0],["2011-09-15",11.5371,12.0024,11.4961,11.928,40206434.0],["2011-09-16",12.1774,12.6204,12.0471,12.5422,65145406.0],["2011-09-19",12.3598,12.4529,12.1141,12.3226,44173642.0],["2011-09-20",12.3561,12.4566,12.0471,12.1848,32569733.0],["2011-09-21",12.1997,12.572,11.9689,12.0024,43054546.0],["2011-09-22",11.5631,11.8758,11.4589,11.7902,46431792.0],["2011-09-23",11.7009,12.0434,11.6301,11.9429,37274926.0],["2011-09-26",12.0322,12.1402,11.6339,12.1178,34643268.0],["2011-09-27",12.3077,12.3933,11.9429,12.1067,33944962.0],["2011-09-28",12.1886,12.3375,11.7344,11.779,29962073.0],["2011-09-29",12.0173,12.0583,11.135,11.4179,40097614.0],["2011-09-30",11.243,11.377,10.8483,10.9786,41470229.0],["2011-10-03",10.8632,10.9637,10.45,10.4649,40270586.0],["2011-10-04",10.3309,10.9302,10.2043,10.9265,41097910.0],["2011-10-05",10.9749,11.4514,10.7478,11.3658,36855324.0],["2011-10-06",11.3844,11.712,11.1946,11.7046,34597411.0],["2011-10-07",11.6487,11.7344,11.4477,11.5668,31854557.0],["2011-10-10",11.7977,12.0731,11.6934,12.0248,17035445.0],["2011-10-11",11.9131,12.3077,11.9056,12.2221,24420053.0],["2011-10-12",12.3784,12.5311,12.1774,12.1923,33205788.0],["2011-10-13",12.1253,12.237,11.9019,12.1886,28616544.0],["2011-10-14",12.3821,12.613,12.3673,12.5422,30803177.0],["2011-10-17",12.5013,12.505,12.3002,12.3673,26487886.0],["2011-10-18",12.4231,12.7135,12.0918,12.6092,29880814.0],["2011-10-19",12.6018,12.8177,12.2444,12.3524,45151603.0],["2011-10-20",11.8498,12.0769,11.4105,11.9689,61238549.0],["2011-10-21",12.1067,12.1253,11.8647,11.9577,30860201.0],["2011-10-24",11.9056,12.1402,11.779,12.0508,25372829.0],["2011-10-25",12.0359,12.1811,11.7679,11.7902,24712538.0],["2011-10-26",11.8907,12.0099,11.4142,11.5706,30035016.0],["2011-10-27",11.9168,12.1215,11.8349,12.021,30768962.0],["2011-10-28",11.928,12.397,11.9131,12.3784,28338077.0],["2011-10-31",12.196,12.1997,11.8312,11.8498,30198960.0],["2011-11-01",11.4589,11.7604,11.4291,11.4998,37817604.0],["2011-11-02",11.645,11.8907,11.6376,11.8312,28238285.0],["2011-11-03",11.9242,12.3226,11.8907,12.304,28224029.0],["2011-11-04",12.1625,12.2332,11.9801,12.1774,22653259.0],["2011-11-07",12.1327,12.1364,11.8535,12.088,16550741.0],["2011-11-08",12.1625,12.2816,11.9652,12.2556,15510290.0],["2011-11-09",11.9801,11.9801,11.5855,11.6078,22491216.0],["2011-11-10",11.7232,11.7455,11.3472,11.4477,44684006.0],["2011-11-11",11.578,11.8982,11.552,11.8237,17874648.0],["2011-11-14",11.7902,11.8312,11.6339,11.6934,13317005.0],["2011-11-15",11.6115,11.7939,11.4775,11.7083,19938679.0],["2011-11-16",11.5892,11.619,11.3286,11.3695,18453204.0],["2011-11-17",11.3249,11.3621,10.8297,11.0382,29821651.0],["2011-11-18",11.1238,11.2988,11.0494,11.0978,29241194.0],["2011-11-21",10.9191,10.9377,10.584,10.7031,31871664.0],["2011-11-22",10.6771,10.8818,10.6101,10.8111,21106721.0],["2011-11-23",10.7292,10.9712,10.6101,10.6287,25604964.0],["2011-11-25",10.625,10.7515,10.4798,10.5096,8259214.0],["2011-11-28",10.9079,11.1089,10.8372,11.0419,22601938.0],["2011-11-29",11.0643,11.0643,10.6101,10.7031,31937004.0],["2011-11-30",11.0456,11.1201,10.9116,11.0159,28644106.0],["2011-12-01",10.9935,11.1834,10.9489,11.0494,19756915.0],["2011-12-02",11.1611,11.2765,11.0121,11.0196,22117709.0],["2011-12-05",11.444,11.5184,11.3546,11.4291,23860030.0],["2011-12-06",11.4626,11.6115,11.4291,11.5036,21542004.0],["2011-12-07",11.4403,11.5966,11.3174,11.5184,20853677.0],["2011-12-08",11.3993,11.7083,11.3882,11.552,40049381.0],["2011-12-09",11.5706,11.8274,11.5706,11.779,29707841.0],["2011-12-12",11.6376,11.6897,11.4961,11.5892,24804490.0],["2011-12-13",11.645,11.8051,11.3956,11.4812,23789225.0],["2011-12-14",11.5892,11.6078,11.1499,11.269,24553346.0],["2011-12-15",11.3584,11.3881,10.826,11.0196,28422662.0],["2011-12-16",11.094,11.4887,11.068,11.3174,39352262.0],["2011-12-19",11.3919,11.4701,11.0345,11.0829,27107071.0],["2011-12-20",11.2988,11.4142,11.1908,11.403,21269002.0],["2011-12-21",11.3584,11.5036,11.0605,11.2951,19208297.0],["2011-12-22",11.2802,11.4514,11.2318,11.3956,15128230.0],["2011-12-23",11.4663,11.4998,11.336,11.4812,8047512.0],["2011-12-27",11.4701,11.5557,11.3695,11.511,8119030.0],["2011-12-28",11.4663,11.5333,11.2839,11.3211,9680537.0],["2011-12-29",11.3062,11.336,11.135,11.3025,13083682.0],["2011-12-30",11.269,11.3621,11.2243,11.2914,8769103.0],["2012-01-03",11.4775,11.7269,11.4514,11.6674,25156850.0],["2012-01-04",11.3882,11.3919,11.001,11.2281,78181092.0],["2012-01-05",11.243,11.4477,11.1611,11.4328,31470358.0],["2012-01-06",11.4217,11.5147,11.3807,11.403,17417506.0],["2012-01-09",11.5445,11.5706,11.2355,11.3584,18989230.0],["2012-01-10",11.5259,11.6711,11.4626,11.6152,22115808.0],["2012-01-11",11.6711,11.8758,11.6636,11.7344,22324421.0],["2012-01-12",11.82,11.9131,11.6674,11.7567,20653855.0],["2012-01-13",11.7083,11.7493,11.377,11.3993,29121444.0],["2012-01-17",11.5966,11.6339,11.2765,11.3658,34327973.0],["2012-01-18",11.2095,11.3249,11.1275,11.2951,74910528.0],["2012-01-19",11.6487,11.8907,11.5445,11.7306,58984438.0],["2012-01-20",11.7269,11.8945,11.6711,11.887,31011790.0],["2012-01-23",11.8163,12.0806,11.8126,11.9093,28466143.0],["2012-01-24",11.8126,12.0024,11.8126,11.8945,17023090.0],["2012-01-25",11.8237,11.9391,11.7381,11.8907,18704822.0],["2012-01-26",11.9391,12.021,11.7083,11.8051,15765473.0],["2012-01-27",11.7828,11.928,11.7083,11.8572,17279460.0],["2012-01-30",11.7455,11.8349,11.7083,11.7567,19482250.0],["2012-01-31",11.82,11.8833,11.6636,11.7642,17936662.0],["2012-02-01",11.8758,12.0992,11.82,11.9875,27540691.0],["2012-02-02",11.9875,12.2072,11.9354,12.1737,26349127.0],["2012-02-03",12.2854,12.3859,12.2258,12.2667,21515630.0],["2012-02-06",12.1737,12.1923,12.0583,12.1513,20895019.0],["2012-02-07",12.1662,12.2779,12.0694,12.237,16424100.0],["2012-02-08",12.2481,12.4268,12.1848,12.304,23426885.0],["2012-02-09",12.3263,12.3933,12.1402,12.3821,18888725.0],["2012-02-10",12.2444,12.3933,12.1476,12.2965,17369273.0],["2012-02-13",12.3933,12.4678,12.2853,12.3449,12747002.0],["2012-02-14",12.2854,12.371,12.1811,12.2705,15516230.0],["2012-02-15",12.3449,12.6018,12.2407,12.4008,32283187.0],["2012-02-16",12.4119,12.8773,12.4082,12.8475,33739438.0],["2012-02-17",12.8363,13.1081,12.747,13.0523,38596219.0],["2012-02-21",13.0523,13.1528,13.0001,13.082,22501195.0],["2012-02-22",13.0299,13.0448,12.8065,12.9071,18213941.0],["2012-02-23",12.9368,13.458,12.9182,13.4096,44479670.0],["2012-02-24",13.3985,13.5958,13.3352,13.5362,22231519.0],["2012-02-27",13.4618,13.7,13.4134,13.6107,23131548.0],["2012-02-28",13.6367,13.6777,13.5325,13.633,21855161.0],["2012-02-29",13.6293,13.6516,13.2682,13.3054,32674039.0],["2012-03-01",13.3538,13.5883,13.3352,13.5399,20357093.0],["2012-03-02",13.5251,13.5362,13.3352,13.4953,28456402.0],["2012-03-05",13.2458,13.3836,13.1937,13.298,28267985.0],["2012-03-06",13.1528,13.2496,12.9666,13.0709,24333804.0],["2012-03-07",13.1155,13.4022,13.1155,13.2496,23319727.0],["2012-03-08",13.3464,13.4022,13.2309,13.3203,16544326.0],["2012-03-09",13.3389,13.5586,13.3203,13.4953,19610554.0],["2012-03-12",13.5362,13.5548,13.3054,13.4692,11539757.0],["2012-03-13",13.5102,13.9011,13.3389,13.8973,34765632.0],["2012-03-14",13.8862,14.0425,13.7968,14.0053,29677428.0],["2012-03-15",13.8341,13.9308,13.674,13.7112,30249331.0],["2012-03-16",13.7149,14.1095,13.7149,14.0314,43707233.0],["2012-03-19",13.8713,14.143,13.8043,14.0686,26380015.0],["2012-03-20",13.9606,13.9755,13.8192,13.9197,14569632.0],["2012-03-21",13.9308,14.0314,13.8229,13.9308,21458131.0],["2012-03-22",13.8303,14.0574,13.7745,14.0053,16986737.0],["2012-03-23",14.0574,14.0611,13.7484,13.808,21618511.0],["2012-03-26",13.9606,14.1803,13.9048,14.1766,17715218.0],["2012-03-27",14.184,14.2138,14.0537,14.0984,20874110.0],["2012-03-28",14.0649,14.1021,13.7559,13.8638,22252190.0],["2012-03-29",13.808,13.8229,13.6665,13.7708,29975616.0],["2012-03-30",13.8899,13.9234,13.6516,13.7373,22865674.0],["2012-04-02",13.6554,13.6889,13.499,13.6219,27793973.0],["2012-04-03",13.5586,13.7224,13.5139,13.6367,27946750.0],["2012-04-04",13.5102,13.5139,13.2161,13.3017,28790705.0],["2012-04-05",13.231,13.3575,13.1602,13.2607,19584418.0],["2012-04-09",13.2272,13.5809,13.1937,13.5139,25470958.0],["2012-04-10",13.4543,13.6479,13.1453,13.2049,27880459.0],["2012-04-11",13.3426,13.4692,13.2719,13.3129,18425405.0],["2012-04-12",13.365,13.6702,13.3538,13.5735,16483025.0],["2012-04-13",13.5213,13.5883,13.4022,13.4469,17171352.0],["2012-04-16",13.499,13.5362,13.19,13.2161,21971585.0],["2012-04-17",13.3054,13.5213,13.3017,13.432,20311236.0],["2012-04-18",13.4543,13.5064,13.2161,13.3538,28578766.0],["2012-04-19",14.5675,15.5763,14.5302,15.1222,144036209.0],["2012-04-20",15.1147,15.2227,14.9881,14.9993,38995625.0],["2012-04-23",14.6642,14.8541,14.627,14.761,37873678.0],["2012-04-24",14.7164,14.8876,14.5488,14.6307,27413100.0],["2012-04-25",14.7461,15.0551,14.5935,14.8392,25086283.0],["2012-04-26",14.9658,15.3567,14.8951,15.2822,44480858.0],["2012-04-27",15.4647,15.4795,15.1445,15.3492,25437931.0],["2012-04-30",15.3976,15.621,15.2152,15.2711,43385522.0],["2012-05-01",15.1482,15.4163,15.1482,15.1705,28853431.0],["2012-05-02",15.0961,15.3567,15.0216,15.3232,20670250.0],["2012-05-03",15.2748,15.312,14.8913,15.0328,23912302.0],["2012-05-04",14.8727,14.8876,14.6419,14.6829,24895728.0],["2012-05-07",14.5972,15.0291,14.5191,14.9174,27766649.0],["2012-05-08",14.8504,14.9993,14.6196,14.9621,26298043.0],["2012-05-09",14.8206,15.2041,14.7648,15.0998,38912227.0],["2012-05-10",15.2264,15.4125,15.178,15.3418,42113650.0],["2012-05-11",15.2673,15.3753,15.1482,15.1668,28870301.0],["2012-05-14",15.0514,15.137,14.8541,14.9844,26782985.0],["2012-05-15",14.9919,15.1035,14.8318,14.91,23007521.0],["2012-05-16",14.9919,15.1519,14.7908,14.8392,27227297.0],["2012-05-17",14.802,14.9695,14.5302,14.5302,25193441.0],["2012-05-18",14.5563,14.6754,14.2287,14.2808,38377627.0],["2012-05-21",14.3366,14.8318,14.292,14.7089,24781918.0],["2012-05-22",14.7201,14.8913,14.5153,14.601,21580970.0],["2012-05-23",14.5451,14.7871,14.4297,14.7722,23734814.0],["2012-05-24",15.0551,15.137,14.6084,14.7648,40633639.0],["2012-05-25",14.8132,15.0961,14.7573,15.0216,29953757.0],["2012-05-29",15.1035,15.5093,15.003,15.446,39204950.0],["2012-05-30",15.3157,15.3232,14.4446,14.7387,55982837.0],["2012-05-31",14.7238,14.7759,14.4483,14.5898,44232091.0],["2012-06-01",14.2733,14.5302,14.1468,14.452,44995500.0],["2012-06-04",14.5042,14.7015,14.4409,14.5786,46886321.0],["2012-06-05",14.5414,14.8355,14.4893,14.802,23370098.0],["2012-06-06",14.8913,15.2525,14.8764,15.2413,24105946.0],["2012-06-07",15.4237,15.5317,15.1892,15.2264,22633301.0],["2012-06-08",15.1854,15.4498,15.0142,15.2822,20662646.0],["2012-06-11",15.3567,15.487,15.1705,15.2376,25235734.0],["2012-06-12",15.2711,15.3679,15.0961,15.2301,33872731.0],["2012-06-13",15.2115,15.2264,14.8429,14.9546,32646002.0],["2012-06-14",15.003,15.0365,14.7424,14.9397,23960059.0],["2012-06-15",14.9732,15.1817,14.9397,15.1408,34706232.0],["2012-06-18",15.1482,15.8928,15.111,15.8183,63425419.0],["2012-06-19",15.8742,16.3581,15.6918,16.1943,44589917.0],["2012-06-20",16.172,16.2018,15.8928,15.9896,27600566.0],["2012-06-21",16.0194,16.0789,15.5093,15.5726,31180010.0],["2012-06-22",15.6359,15.9561,15.5838,15.9337,50453885.0],["2012-06-25",15.7252,15.8183,15.446,15.5652,21328402.0],["2012-06-26",15.6843,15.971,15.6359,15.822,29106238.0],["2012-06-27",15.8667,15.971,15.6508,15.7439,21661279.0],["2012-06-28",15.3008,15.353,14.9583,15.1817,35225626.0],["2012-06-29",15.4833,15.7066,15.2673,15.6396,28923286.0],["2012-07-02",15.7141,15.7439,15.2264,15.3455,25874878.0],["2012-07-03",15.3716,15.4758,15.2673,15.3381,11715818.0],["2012-07-05",15.3716,15.4163,15.1557,15.2376,18255758.0],["2012-07-06",15.1817,15.2227,14.8727,15.044,20564042.0],["2012-07-09",15.0775,15.1854,14.9918,15.1445,22476485.0],["2012-07-10",15.2785,15.3381,14.6047,14.7722,28990051.0],["2012-07-11",14.7685,14.7722,14.3999,14.5674,22641142.0],["2012-07-12",14.4446,14.6977,14.3404,14.6345,23411678.0],["2012-07-13",14.6605,14.9211,14.5861,14.8727,16434079.0],["2012-07-16",14.7871,14.7908,14.3329,14.3701,31791593.0],["2012-07-17",14.5451,14.6791,14.1691,14.5451,27793498.0],["2012-07-18",14.6047,15.1147,14.5451,15.0626,44456386.0],["2012-07-19",16.3805,16.5443,16.1013,16.3619,83817677.0],["2012-07-20",16.2986,16.9314,16.2688,16.6969,53364010.0],["2012-07-23",16.2911,16.5405,15.9412,16.4698,42311095.0],["2012-07-24",16.4214,16.6225,16.0603,16.2018,25864423.0],["2012-07-25",16.1943,16.3172,15.9375,16.0789,24536952.0],["2012-07-26",16.3432,16.4847,16.1161,16.3023,25014766.0],["2012-07-27",16.3842,16.9315,16.347,16.8347,34202758.0],["2012-07-30",16.7863,17.1809,16.7565,16.9761,31003711.0],["2012-07-31",16.9091,16.9203,16.4773,16.4922,27016546.0],["2012-08-01",16.6411,16.7006,16.2762,16.3395,17677915.0],["2012-08-02",16.1608,16.6299,16.105,16.2948,20538144.0],["2012-08-03",16.6709,16.8309,16.5219,16.5666,19973131.0],["2012-08-06",16.6001,16.7528,16.44,16.6671,17362382.0],["2012-08-07",16.7676,17.1213,16.749,16.9798,21161369.0],["2012-08-08",16.8272,16.8384,16.6448,16.7304,20754598.0],["2012-08-09",16.7751,16.8309,16.4289,16.481,20503454.0],["2012-08-10",16.4438,16.5964,16.28,16.3767,18400932.0],["2012-08-13",16.4065,16.9538,16.4028,16.8719,38491438.0],["2012-08-14",16.9798,17.1436,16.8458,16.8868,26494538.0],["2012-08-15",16.8421,16.965,16.7341,16.7453,17249998.0],["2012-08-16",16.7751,17.1101,16.7602,17.0469,27051473.0],["2012-08-17",17.2181,17.5159,17.032,17.4489,33970622.0],["2012-08-20",17.5234,17.5234,17.1809,17.274,17460036.0],["2012-08-21",17.2777,17.3782,16.9352,17.0692,22093474.0],["2012-08-22",17.5085,17.8994,17.4489,17.4973,43304738.0],["2012-08-23",17.5941,17.6239,17.2777,17.4266,27998071.0],["2012-08-24",17.4005,17.676,17.3856,17.5345,22451537.0],["2012-08-27",17.6276,17.6388,17.3707,17.4899,16398439.0],["2012-08-28",17.4415,17.5755,17.4005,17.475,16325971.0],["2012-08-29",17.5792,17.8361,17.5792,17.6797,25207697.0],["2012-08-30",17.5755,17.609,17.3037,17.3298,16771946.0],["2012-08-31",17.4936,17.7951,17.4042,17.6723,20122582.0],["2012-09-04",17.6723,17.7803,17.408,17.6313,17968025.0],["2012-09-05",17.3968,17.6686,17.2591,17.5569,29605435.0],["2012-09-06",17.7244,18.3424,17.7021,18.2084,35625269.0],["2012-09-07",18.2419,18.3387,18.1302,18.3312,29448382.0],["2012-09-10",18.2419,18.2903,18.0483,18.0669,24273929.0],["2012-09-11",18.0595,18.1004,17.8659,17.9925,28477786.0],["2012-09-12",18.0334,18.1674,17.7542,17.8659,19185012.0],["2012-09-13",17.8175,18.2717,17.7505,18.1972,22278564.0],["2012-09-14",18.3238,18.8562,18.2828,18.603,34386185.0],["2012-09-17",18.7854,18.7929,18.5434,18.7929,16114507.0],["2012-09-18",18.5658,18.6737,18.4764,18.5993,19017029.0],["2012-09-19",18.6737,18.7891,18.4429,18.7594,16867224.0],["2012-09-20",18.7221,18.7407,18.5025,18.644,16761254.0],["2012-09-21",18.6104,18.6253,18.3573,18.4169,43508599.0],["2012-09-24",18.3647,18.4764,18.186,18.3573,18727157.0],["2012-09-25",18.361,18.428,17.8138,17.8808,29036858.0],["2012-09-26",17.8361,17.9255,17.6313,17.6984,28980072.0],["2012-09-27",17.7616,18.3536,17.7616,18.2866,23152694.0],["2012-09-28",18.2642,18.3126,17.9552,18.0073,17556977.0],["2012-10-01",18.0818,18.2605,17.8957,17.9552,15568265.0],["2012-10-02",18.0855,18.119,17.851,18.0185,11781396.0],["2012-10-03",18.119,18.1265,17.9292,18.0892,21079159.0],["2012-10-04",18.5025,18.7035,18.3573,18.4243,25680283.0],["2012-10-05",18.5583,18.6291,18.0744,18.1414,16958225.0],["2012-10-08",17.9925,18.186,17.676,17.8398,24718003.0],["2012-10-09",17.8324,17.8696,17.1697,17.2069,34466731.0],["2012-10-10",17.2739,17.475,17.192,17.408,27346334.0],["2012-10-11",17.5941,17.7393,17.4601,17.6797,26069947.0],["2012-10-12",17.7281,17.8957,17.6872,17.8138,18049997.0],["2012-10-15",17.784,17.8957,17.2181,17.6462,36000914.0],["2012-10-16",17.743,18.0483,17.5904,17.959,22164278.0],["2012-10-17",18.0409,18.1265,17.7951,17.9441,43263634.0],["2012-10-18",18.0297,18.9641,18.0074,18.9232,83018628.0],["2012-10-19",18.8748,18.912,18.4541,18.603,47050027.0],["2012-10-22",18.5881,18.8189,18.5434,18.67,22625460.0],["2012-10-23",18.5025,18.7891,18.3163,18.3722,24657890.0],["2012-10-24",18.4131,18.4578,17.9887,18.1972,26714794.0],["2012-10-25",18.3201,18.3796,17.9813,17.9962,17602834.0],["2012-10-26",18.0036,18.5285,17.9441,18.4318,25827358.0],["2012-10-31",18.4206,18.4355,17.9106,17.9664,37708070.0],["2012-11-01",18.0334,18.4206,17.918,18.3238,18710050.0],["2012-11-02",18.3796,18.4615,18.1265,18.1265,19390298.0],["2012-11-05",18.1563,18.4094,18.0185,18.3722,12751992.0],["2012-11-06",18.3796,18.6067,18.3089,18.4243,14163098.0],["2012-11-07",18.1712,18.3163,17.8696,18.0185,28261807.0],["2012-11-08",18.0371,18.3834,17.784,17.8212,24077196.0],["2012-11-09",17.6946,18.0371,17.6127,17.7691,21580970.0],["2012-11-12",17.7765,17.8808,17.4899,17.6723,14071622.0],["2012-11-13",17.5643,17.9478,17.4973,17.7728,15393154.0],["2012-11-14",17.8026,17.8659,17.2069,17.3,22854031.0],["2012-11-15",17.2404,17.367,16.9985,17.3186,19029859.0],["2012-11-16",17.3447,17.6946,17.2107,17.5941,26832406.0],["2012-11-19",17.7691,17.9627,17.676,17.8398,21214591.0],["2012-11-20",17.8808,18.0334,17.7207,17.9664,15687065.0],["2012-11-21",17.9664,18.1674,17.8808,18.1041,17218397.0],["2012-11-23",18.2121,18.2977,18.1488,18.2456,9483329.0],["2012-11-26",18.3945,19.2768,18.3796,19.1354,42771326.0],["2012-11-27",19.0125,19.2582,18.7631,19.0423,33557198.0],["2012-11-28",19.0013,19.1838,18.7966,19.1614,22321094.0],["2012-11-29",19.2694,19.6566,19.1726,19.4332,32616778.0],["2012-11-30",19.3587,19.731,19.3029,19.664,27742414.0],["2012-12-03",19.7571,19.7869,19.3438,19.3736,20154658.0],["2012-12-04",19.3773,19.4034,19.1391,19.355,19675418.0],["2012-12-05",19.3997,19.5449,19.1726,19.3662,18878983.0],["2012-12-06",19.355,19.6268,19.2768,19.355,16827782.0],["2012-12-07",19.4034,19.4853,19.1614,19.2619,14961672.0],["2012-12-10",19.3364,19.355,18.9083,19.0497,18434909.0],["2012-12-11",19.1428,19.4332,19.0944,19.355,24652426.0],["2012-12-12",19.3699,19.6007,19.288,19.3066,20411503.0],["2012-12-13",19.2843,19.3476,18.8934,18.9939,29512296.0],["2012-12-14",19.0721,19.0981,18.6775,18.7482,19261757.0],["2012-12-17",18.8078,19.2284,18.6924,19.1019,22887058.0],["2012-12-18",19.1949,19.5598,19.1428,19.3252,33563138.0],["2012-12-19",19.3587,19.396,19.0609,19.113,21427718.0],["2012-12-20",19.1651,19.4257,18.9529,19.4109,23046725.0],["2012-12-21",19.1428,19.1689,18.871,19.1168,32527678.0],["2012-12-24",19.02,19.2806,18.9641,19.0162,11667110.0],["2012-12-26",18.9939,19.0237,18.5583,18.7035,17254037.0],["2012-12-27",18.7743,18.8562,18.4913,18.7221,18783943.0],["2012-12-28",18.5769,18.778,18.5323,18.5434,12018996.0],["2012-12-31",18.5248,19.0609,18.3163,18.9865,17851601.0],["2013-01-02",19.5076,19.9916,19.3736,19.9507,32786186.0],["2013-01-03",19.9134,19.973,19.4146,19.5263,25735406.0],["2013-01-04",19.53,19.7757,19.4406,19.6491,15411449.0],["2013-01-07",19.5561,19.9469,19.3811,19.9209,24200986.0],["2013-01-08",19.865,20.1778,19.5486,19.6119,27391003.0],["2013-01-09",19.664,19.8874,19.5263,19.6417,19245362.0],["2013-01-10",19.8576,19.9172,19.5188,19.731,17419169.0],["2013-01-11",19.7831,20.04,19.7534,19.9916,27193795.0],["2013-01-14",19.9469,19.9805,19.6677,19.798,25185838.0],["2013-01-15",19.8018,19.9023,19.4928,19.5486,22867574.0],["2013-01-16",19.705,19.9023,19.3141,19.6938,52873366.0],["2013-01-17",20.1517,20.4309,20.0102,20.1666,58113634.0],["2013-01-18",20.1666,20.2894,19.9916,20.1815,25087471.0],["2013-01-22",20.1591,20.2224,19.7534,19.8688,25371403.0],["2013-01-23",19.8762,20.1108,19.8539,19.8725,21471437.0],["2013-01-24",19.9469,20.6022,19.9432,20.5463,30296851.0],["2013-01-25",20.8479,21.0936,20.8181,21.0452,31672555.0],["2013-01-28",20.9186,20.9744,20.7474,20.8293,18714326.0],["2013-01-29",20.7213,20.7883,20.5835,20.7213,16720387.0],["2013-01-30",20.8404,21.034,20.6692,20.766,16582817.0],["2013-01-31",20.6096,20.9447,20.591,20.8367,18880646.0],["2013-02-01",21.0005,21.3207,20.8963,21.2983,20128046.0],["2013-02-04",21.0899,21.1196,20.7101,20.7325,20574259.0],["2013-02-05",20.859,21.1718,20.7734,21.0042,14695322.0],["2013-02-06",20.8516,21.034,20.7436,20.8888,16639841.0],["2013-02-07",20.9112,20.9931,20.6059,20.8963,18168322.0],["2013-02-08",21.0191,21.2499,20.9931,21.0787,19166954.0],["2013-02-11",21.0415,21.0638,20.7548,21.0005,12238538.0],["2013-02-12",20.9968,21.2872,20.8888,21.1383,23816311.0],["2013-02-13",21.168,21.3169,21.0005,21.2388,21612096.0],["2013-02-14",21.142,21.2648,21.0824,21.1569,16762205.0],["2013-02-15",21.1494,21.276,21.0005,21.1085,21693355.0],["2013-02-19",21.168,21.2127,20.9819,21.101,13548190.0],["2013-02-20",21.1829,21.2574,20.6543,20.6729,17572896.0],["2013-02-21",20.6022,20.6915,20.0661,20.3341,25490678.0],["2013-02-22",20.4607,20.524,20.3155,20.483,12087425.0],["2013-02-25",20.6282,20.7176,19.9544,19.9581,17431286.0],["2013-02-26",20.0177,20.0921,19.7757,20.0363,20108088.0],["2013-02-27",20.1107,20.3118,19.9805,20.1591,18205625.0],["2013-02-28",20.2894,20.5426,20.2001,20.3676,22751388.0],["2013-03-01",20.3229,20.5128,20.1107,20.4384,15260810.0],["2013-03-04",20.2299,20.658,20.1964,20.6543,23168138.0],["2013-03-05",20.6803,20.8479,20.3862,20.5724,23314738.0],["2013-03-06",20.4681,20.4756,19.8948,19.9432,34595273.0],["2013-03-07",19.9879,20.0549,19.638,19.7236,22453200.0],["2013-03-08",19.798,19.9023,19.4555,19.7794,31070952.0],["2013-03-11",19.7682,19.8576,19.6082,19.6417,21300840.0],["2013-03-12",19.2471,19.7683,18.9492,19.7161,38310386.0],["2013-03-13",19.7161,19.731,18.845,18.979,47057155.0],["2013-03-14",19.2806,19.6938,19.2098,19.2843,40736045.0],["2013-03-15",19.2545,19.3885,18.737,18.7668,51718392.0],["2013-03-18",18.562,18.8189,18.4466,18.6551,34069464.0],["2013-03-19",18.9865,19.1279,18.7854,19.0237,34745911.0],["2013-03-20",19.2359,19.5858,19.0051,19.5151,34767295.0],["2013-03-21",19.4332,19.7496,19.3364,19.7012,33398244.0],["2013-03-22",19.7347,19.9023,19.7161,19.8315,20198851.0],["2013-03-25",19.8799,19.8799,19.0349,19.1019,43189740.0],["2013-03-26",19.2359,19.4109,19.0237,19.3922,25564097.0],["2013-03-27",19.2322,19.5747,18.9678,19.3848,29501604.0],["2013-03-28",19.3736,20.2932,19.154,20.1852,57564540.0],["2013-04-01",20.7138,21.1271,20.6394,20.7399,48992882.0],["2013-04-02",20.9447,21.142,20.8293,20.9074,36184342.0],["2013-04-03",20.7771,20.8479,20.5947,20.6617,27315446.0],["2013-04-04",20.6022,20.7995,20.5128,20.7697,14034557.0],["2013-04-05",20.3751,20.6952,20.2894,20.6692,17193449.0],["2013-04-08",20.6319,21.1606,20.5835,20.7995,24205738.0],["2013-04-09",20.6394,21.0154,20.5947,20.8739,14883739.0],["2013-04-10",20.9707,21.4361,20.9521,21.3318,19011089.0],["2013-04-11",21.3765,21.6073,21.2983,21.5105,17323891.0],["2013-04-12",21.5552,21.5552,21.1494,21.3356,15005390.0],["2013-04-15",21.2127,21.3989,20.7325,20.7883,21854210.0],["2013-04-16",20.9186,21.276,20.8479,21.2239,20503930.0],["2013-04-17",21.0303,21.1569,20.7176,20.8851,34952386.0],["2013-04-18",20.0475,20.1927,19.6305,19.664,60248470.0],["2013-04-19",19.6454,19.8204,19.3215,19.5039,37065600.0],["2013-04-22",19.4109,19.4779,19.046,19.221,32696611.0],["2013-04-23",19.3438,19.6454,19.3029,19.5412,30124354.0],["2013-04-24",19.731,19.8539,19.597,19.7199,24300778.0],["2013-04-25",19.8464,19.865,19.3848,19.4928,27269827.0],["2013-04-26",19.5077,19.6789,19.3178,19.5598,25215062.0],["2013-04-29",19.5858,19.7273,19.4369,19.6715,17039009.0],["2013-04-30",19.6082,19.7831,19.4071,19.5039,21519194.0],["2013-05-01",19.5002,19.6826,19.329,19.5076,18811267.0],["2013-05-02",19.5151,19.9916,19.3699,19.9358,23486998.0],["2013-05-03",20.1033,20.2932,19.9544,20.1815,17124782.0],["2013-05-06",20.1256,20.4086,20.014,20.1368,15097104.0],["2013-05-07",20.0772,20.1517,19.7683,20.081,22999680.0],["2013-05-08",20.107,20.4681,20.0177,20.4607,16697340.0],["2013-05-09",20.4719,20.8442,20.3974,20.5389,22092286.0],["2013-05-10",20.6208,20.7809,20.5538,20.7176,16929950.0],["2013-05-13",20.7697,20.7734,20.5091,20.5984,17156146.0],["2013-05-14",20.5314,21.0005,20.5277,20.9484,21923590.0],["2013-05-15",20.9484,21.101,20.8702,21.0899,20357806.0],["2013-05-16",21.1457,21.1829,20.7436,20.7734,20247084.0],["2013-05-17",21.0303,21.2611,21.0228,21.1122,27463234.0],["2013-05-20",21.0563,21.0936,20.7585,20.8293,20812810.0],["2013-05-21",20.833,20.8888,20.4533,20.457,30933857.0],["2013-05-22",20.5947,20.7809,20.1517,20.2522,27209002.0],["2013-05-23",19.9879,20.3118,19.8502,20.282,22498106.0],["2013-05-24",20.0288,20.3453,19.9432,20.3416,17368560.0],["2013-05-28",20.5687,20.9409,20.5538,20.6729,23160298.0],["2013-05-29",20.5314,20.6245,20.3006,20.4942,20656231.0],["2013-05-30",20.4793,20.7325,20.4607,20.5128,20792851.0],["2013-05-31",20.3639,20.4421,20.0996,20.1405,30435847.0],["2013-06-03",20.0512,20.0624,19.5077,19.8837,31191890.0],["2013-06-04",20.0065,20.0102,19.4406,19.5784,25220527.0],["2013-06-05",19.5709,19.6119,18.9529,19.1205,34363850.0],["2013-06-06",19.0423,19.2321,18.9232,19.18,23399798.0],["2013-06-07",19.3401,19.4295,19.1428,19.154,27889963.0],["2013-06-10",19.2843,19.8762,19.2098,19.8241,27733147.0],["2013-06-11",19.4518,19.597,19.3103,19.3773,30397831.0],["2013-06-12",19.4853,19.4965,18.8859,18.8934,24583759.0],["2013-06-13",18.8785,19.2173,18.8524,19.1651,25334100.0],["2013-06-14",19.1726,19.2731,19.0125,19.0944,15665443.0],["2013-06-17",19.3215,19.6342,19.2694,19.3848,18590537.0],["2013-06-18",19.4369,19.6789,19.396,19.5672,13479523.0],["2013-06-19",19.597,19.7273,19.422,19.4444,30040243.0],["2013-06-20",19.2806,19.2955,18.7929,18.8897,24812330.0],["2013-06-21",18.9157,19.0758,18.7072,19.0348,32499878.0],["2013-06-24",18.9232,19.1093,18.6477,18.9194,22381207.0],["2013-06-25",19.113,19.3252,19.0981,19.2247,20361132.0],["2013-06-26",19.3699,19.396,18.9865,19.1093,26014586.0],["2013-06-27",19.2731,19.4667,19.2433,19.4109,21476664.0],["2013-06-28",19.2061,19.5225,19.0684,19.2545,36449028.0],["2013-07-01",19.4332,19.839,19.3699,19.6938,21265675.0],["2013-07-02",19.7385,19.9656,19.7087,19.8539,19465380.0],["2013-07-03",19.6752,19.9283,19.6566,19.7943,9958766.0],["2013-07-05",20.0177,20.0624,19.7347,20.0475,10724314.0],["2013-07-08",20.2075,20.2448,19.8688,19.9953,14408539.0],["2013-07-09",20.148,20.3341,20.1108,20.2857,16861997.0],["2013-07-10",20.349,20.5575,20.3304,20.4309,16521991.0],["2013-07-11",20.6096,20.9037,20.6022,20.8032,23027717.0],["2013-07-12",20.7734,21.2462,20.7548,21.235,20530778.0],["2013-07-15",21.2276,21.2537,20.9149,21.0154,16341890.0],["2013-07-16",21.1569,21.2053,20.9447,21.1494,21428194.0],["2013-07-17",21.1643,21.4063,21.101,21.3616,36015646.0],["2013-07-18",19.9469,20.0475,19.7906,19.9246,102379226.0],["2013-07-19",20.0102,20.0735,19.4034,19.4295,45678125.0],["2013-07-22",19.5151,19.5337,19.3178,19.4741,37008338.0],["2013-07-23",19.5002,19.53,19.18,19.2247,26183282.0],["2013-07-24",19.2135,19.4965,19.2098,19.396,36824674.0],["2013-07-25",19.3587,19.4444,19.1093,19.1726,24117588.0],["2013-07-26",19.1428,19.5114,18.9567,19.4518,30194208.0],["2013-07-29",19.396,19.556,19.1726,19.2247,17808120.0],["2013-07-30",19.3513,19.3997,19.2098,19.3513,18566064.0],["2013-07-31",19.4257,19.4257,19.1354,19.2433,18370994.0],["2013-08-01",19.4109,19.5188,19.2806,19.5114,19255104.0],["2013-08-02",19.5263,19.638,19.4071,19.5598,20216671.0],["2013-08-05",19.5933,19.7124,19.4816,19.6231,12784306.0],["2013-08-06",19.6231,20.0251,19.5225,19.9916,24570216.0],["2013-08-07",19.8911,20.0586,19.7236,19.7347,16768145.0],["2013-08-08",19.9283,20.0028,19.6715,19.9432,13387810.0],["2013-08-09",19.9321,20.0214,19.7198,19.8539,15162444.0],["2013-08-12",19.638,19.9023,19.5523,19.8353,11195712.0],["2013-08-13",20.0065,20.282,19.9209,20.148,22433479.0],["2013-08-14",20.1554,20.2969,20.0996,20.1889,16079342.0],["2013-08-15",19.8762,19.9023,19.2396,19.798,36268927.0],["2013-08-16",19.7645,19.9656,19.6156,19.7012,17894369.0],["2013-08-19",19.6342,19.8353,19.3736,19.3848,15785194.0],["2013-08-20",19.4704,19.5933,19.2731,19.355,22281178.0],["2013-08-21",19.2582,19.3103,18.9157,18.9716,30527798.0],["2013-08-22",19.0609,19.2173,18.9902,19.0162,17767728.0],["2013-08-23",19.0684,19.2471,19.0386,19.2284,16693776.0],["2013-08-26",19.2359,19.4071,19.0646,19.3438,19153649.0],["2013-08-27",19.0758,19.1689,18.7705,18.8413,24572117.0],["2013-08-28",18.8934,18.9902,18.7705,18.7742,19331136.0],["2013-08-29",18.6961,19.1652,18.6886,18.9827,16891459.0],["2013-08-30",19.02,19.0237,18.4727,18.6104,26425159.0],["2013-09-03",18.8301,19.02,18.644,18.7333,19335413.0],["2013-09-04",18.8934,19.2284,18.7668,19.154,22574376.0],["2013-09-05",19.1651,19.4444,19.0944,19.3401,16044415.0],["2013-09-06",19.556,19.8204,19.463,19.6677,28683547.0],["2013-09-09",19.6491,19.839,19.396,19.6082,21359290.0],["2013-09-10",19.7496,19.9321,19.7161,19.9134,20783110.0],["2013-09-11",19.731,20.2783,19.731,20.2075,23764039.0],["2013-09-12",20.2746,20.3304,19.9172,20.1145,18857599.0],["2013-09-13",20.174,20.1852,19.8799,20.0363,12399631.0],["2013-09-16",20.282,20.3453,19.8948,19.973,16575689.0],["2013-09-17",20.0884,20.5017,20.0512,20.3378,24579958.0],["2013-09-18",20.2187,20.3825,20.014,20.3565,24516518.0],["2013-09-19",20.4681,20.5128,20.1517,20.2708,14995649.0],["2013-09-20",20.3267,20.5687,20.3043,20.457,27261036.0],["2013-09-23",20.4793,20.5873,20.2075,20.3862,17202715.0],["2013-09-24",20.4756,20.6506,20.3416,20.5389,15806815.0],["2013-09-25",20.483,20.5426,20.1107,20.1815,17829979.0],["2013-09-26",20.3378,21.1829,20.2783,21.0861,33035666.0],["2013-09-27",20.8851,20.9596,20.725,20.766,17177292.0],["2013-09-30",20.5761,20.8739,20.4756,20.7734,19176934.0],["2013-10-01",20.7176,20.9409,20.6952,20.8367,13784839.0],["2013-10-02",20.6878,20.7436,20.5165,20.7101,15023210.0],["2013-10-03",20.6617,20.7622,20.2857,20.4421,15913973.0],["2013-10-04",20.4979,20.7734,20.4086,20.6915,13944982.0],["2013-10-07",20.4384,20.6357,20.2969,20.3155,12643171.0],["2013-10-08",20.2969,20.3267,19.5933,19.7199,21949963.0],["2013-10-09",19.7794,19.8166,19.396,19.4816,21611858.0],["2013-10-10",19.6863,19.9358,19.5747,19.8874,21029263.0],["2013-10-11",19.9358,20.3974,19.9134,20.2411,20819462.0],["2013-10-14",20.1443,20.3937,20.0512,20.39,14330844.0],["2013-10-15",20.3229,20.4011,20.0363,20.0921,21176338.0],["2013-10-16",20.2671,20.2671,19.7906,19.9246,45905746.0],["2013-10-17",18.737,19.3103,18.6998,19.1279,81677851.0],["2013-10-18",19.2024,19.6119,18.7854,19.4332,72750269.0],["2013-10-21",19.5188,19.5784,19.2098,19.3364,33863702.0],["2013-10-22",19.4741,19.4928,19.1987,19.2954,26493350.0],["2013-10-23",19.2657,19.463,19.1987,19.2582,19861222.0],["2013-10-24",19.3848,19.5486,19.3029,19.4853,23040547.0],["2013-10-25",19.5784,19.7012,19.0051,19.2247,37631326.0],["2013-10-28",19.2843,19.463,19.1577,19.3476,20295554.0],["2013-10-29",19.4667,19.8688,19.3885,19.8576,29108138.0],["2013-10-30",19.9209,19.9209,19.5523,19.6305,20671438.0],["2013-10-31",19.6305,19.705,19.4518,19.6231,21496860.0],["2013-11-01",19.7087,19.7273,19.3029,19.3364,29335759.0],["2013-11-04",19.355,19.463,19.1019,19.1242,20972477.0],["2013-11-05",19.087,19.113,18.8078,19.0162,26945503.0],["2013-11-06",19.1987,20.0363,19.0311,19.8353,59701277.0],["2013-11-07",19.9172,20.0475,19.4741,19.5709,22994928.0],["2013-11-08",19.6715,19.7943,19.5337,19.731,23288602.0],["2013-11-11",19.5933,19.7608,19.5449,19.664,16391786.0],["2013-11-12",19.3774,19.8055,19.3438,19.6677,25500658.0],["2013-11-13",19.5821,19.7459,19.5337,19.7422,18187092.0],["2013-11-14",19.7682,19.9097,19.6119,19.6863,24993382.0],["2013-11-15",19.7385,19.7757,19.4779,19.5821,25152574.0],["2013-11-18",19.4816,19.6156,19.2582,19.3885,30303266.0],["2013-11-19",19.5188,19.5449,19.3364,19.4071,24385601.0],["2013-11-20",19.5374,19.5449,18.562,18.7594,81408413.0],["2013-11-21",18.9008,18.912,18.5881,18.6923,41840410.0],["2013-11-22",18.7147,18.8078,18.6812,18.737,32588503.0],["2013-11-25",18.8822,18.8897,18.0446,18.2568,82930716.0],["2013-11-26",18.3387,18.3424,17.8919,18.1525,55663740.0],["2013-11-27",18.3498,18.562,18.2977,18.3536,30033115.0],["2013-11-29",18.5285,18.8934,18.5062,18.8078,22896562.0],["2013-12-02",19.4369,19.7608,19.0721,19.1168,58951886.0],["2013-12-03",19.3029,19.4444,19.087,19.3327,34375730.0],["2013-12-04",19.0944,19.1875,18.804,19.02,36743652.0],["2013-12-05",19.0162,19.2284,18.9232,19.1391,23590354.0],["2013-12-06",19.2545,19.5114,19.2471,19.3625,22392374.0],["2013-12-09",19.3587,19.4518,19.1949,19.2433,18799387.0],["2013-12-10",19.221,19.4704,19.2173,19.329,22690087.0],["2013-12-11",19.3103,19.3848,19.1019,19.1242,19546164.0],["2013-12-12",19.0758,19.3438,19.0572,19.1242,19308564.0],["2013-12-13",19.2284,19.422,19.1428,19.1912,17398260.0],["2013-12-16",19.4481,19.8427,19.3625,19.772,31045529.0],["2013-12-17",19.4071,19.8204,19.3587,19.5747,36125179.0],["2013-12-18",19.6715,19.798,19.1949,19.7794,31386960.0],["2013-12-19",19.7757,19.8911,19.5188,19.8799,24282482.0],["2013-12-20",19.8874,20.4011,19.8688,20.3192,40938005.0],["2013-12-23",20.3639,20.5947,20.3267,20.5873,32086217.0],["2013-12-24",20.3788,20.5612,20.3788,20.5389,13115520.0],["2013-12-26",20.4011,20.4049,19.9953,20.1256,24449278.0],["2013-12-27",20.107,20.282,20.0065,20.1703,15736486.0],["2013-12-30",20.2708,20.2857,20.0363,20.107,14539219.0],["2013-12-31",20.1219,20.4644,20.0996,20.4272,15124190.0],["2014-01-02",20.4644,20.4756,20.0661,20.081,23698699.0],["2014-01-03",20.1368,20.174,19.8018,19.8278,22783939.0],["2014-01-06",19.5076,19.53,19.0646,19.2768,42542280.0],["2014-01-07",19.5039,19.7422,19.3513,19.6826,33442200.0],["2014-01-08",19.7161,19.9618,19.422,19.4965,30967596.0],["2014-01-09",19.6379,19.6603,19.2954,19.3848,25015003.0],["2014-01-10",19.3215,19.4332,19.0274,19.4183,47645453.0],["2014-01-13",19.4034,19.6975,19.2806,19.5598,45269690.0],["2014-01-14",19.6007,19.7645,19.4853,19.7161,30514968.0],["2014-01-15",19.8129,20.1629,19.772,20.0251,32937775.0],["2014-01-16",20.0214,20.1629,19.9544,20.0065,26769679.0],["2014-01-17",19.8837,20.0772,19.7236,19.8055,53988422.0],["2014-01-21",20.1033,20.1778,19.9209,20.1591,37900051.0],["2014-01-22",20.0437,20.2932,20.0214,20.2559,84250346.0],["2014-01-23",20.7436,20.8106,20.1033,20.4533,147062045.0],["2014-01-24",20.3081,20.457,20.0512,20.2411,58213663.0],["2014-01-27",20.0288,20.2187,19.6454,19.6863,53315302.0],["2014-01-28",19.7645,19.9618,19.6789,19.7906,30691980.0],["2014-01-29",19.6603,19.7124,19.3773,19.4295,39362954.0],["2014-01-30",19.5858,19.8613,19.5225,19.798,39527611.0],["2014-01-31",19.5784,19.9618,19.4704,19.8055,29364509.0],["2014-02-03",19.7831,19.8576,19.3997,19.5039,40047480.0],["2014-02-04",19.5672,19.7831,19.5374,19.6975,26067334.0],["2014-02-05",19.4667,20.1182,19.3736,19.9246,39837917.0],["2014-02-06",19.9767,20.3006,19.9246,20.2411,35941514.0],["2014-02-07",20.2708,20.3788,20.0437,20.3229,23157446.0],["2014-02-10",20.2783,20.282,19.8911,20.0214,22988513.0],["2014-02-11",20.1219,20.2634,19.8986,20.2187,27745502.0],["2014-02-12",20.2038,20.4384,20.1629,20.4123,27262462.0],["2014-02-13",20.282,20.457,20.1443,20.4458,27998309.0],["2014-02-14",20.1666,20.4495,20.1256,20.39,22983998.0],["2014-02-18",20.4197,20.6729,20.2932,20.5314,23319965.0],["2014-02-19",20.5984,20.6617,20.3378,20.3788,22909630.0],["2014-02-20",20.3825,20.591,20.3751,20.4607,18963094.0],["2014-02-21",20.5351,20.6654,20.3192,20.3229,24664781.0],["2014-02-24",20.5128,21.1196,20.4309,20.9596,45039456.0],["2014-02-25",20.9521,21.0303,20.699,20.9037,24228547.0],["2014-02-26",20.9335,21.518,20.9149,21.3467,43854070.0],["2014-02-27",21.3318,22.0652,21.2648,21.719,51805591.0],["2014-02-28",21.7637,22.2253,21.7227,21.8791,38877062.0],["2014-03-03",21.5478,21.8046,21.3877,21.7078,24922814.0],["2014-03-04",21.9536,22.0652,21.8717,21.9871,23654506.0],["2014-03-05",21.9759,22.2067,21.8903,21.9126,22712422.0],["2014-03-06",21.961,22.2067,21.9126,22.0764,28577815.0],["2014-03-07",22.1285,22.1695,21.827,21.9871,21609007.0],["2014-03-10",21.8121,21.9238,21.6036,21.6743,23187622.0],["2014-03-11",21.76,21.9424,21.3988,21.4212,24329052.0],["2014-03-12",21.2872,21.6148,21.209,21.585,21310344.0],["2014-03-13",21.7041,21.8084,21.0191,21.1085,29256638.0],["2014-03-14",21.0936,21.3318,21.0005,21.1234,20240431.0],["2014-03-17",21.5552,21.5552,21.2425,21.3765,20005920.0],["2014-03-18",21.4621,21.6148,21.3207,21.5329,14870434.0],["2014-03-19",21.4547,21.6557,21.209,21.3318,16741534.0],["2014-03-20",21.2946,21.3542,21.0861,21.2648,17830692.0],["2014-03-21",21.3244,21.4994,21.1383,21.2053,27914436.0],["2014-03-24",21.2239,21.41,20.9149,21.0489,20950618.0],["2014-03-25",21.1643,21.2388,20.7511,20.9707,19261994.0],["2014-03-26",21.1531,21.1606,20.6506,20.699,17995111.0],["2014-03-27",20.6468,20.7585,20.1889,20.5426,22394513.0],["2014-03-28",20.6431,20.7138,20.3788,20.5463,21085574.0],["2014-03-31",20.7287,20.9074,20.5538,20.5649,16863660.0],["2014-04-01",20.6952,20.9223,20.6208,20.8628,18877558.0],["2014-04-02",20.9037,20.9409,20.5836,20.6431,22478861.0],["2014-04-03",20.4868,20.5612,20.2113,20.3192,26900597.0],["2014-04-04",20.5389,20.6617,20.0549,20.1033,37918584.0],["2014-04-07",20.1182,20.1517,19.6789,19.7124,39933907.0],["2014-04-08",20.0214,20.4793,19.8762,20.4011,44693273.0],["2014-04-09",20.4458,20.833,20.4235,20.8069,25880580.0],["2014-04-10",20.483,20.5687,20.0698,20.1331,69581873.0],["2014-04-11",20.0624,20.2783,19.8576,19.9023,30253608.0],["2014-04-14",20.0102,20.1294,19.8427,20.0959,28534572.0],["2014-04-15",20.0512,20.1927,19.7012,20.0661,25421299.0],["2014-04-16",20.1815,20.4272,20.0735,20.3602,17212457.0],["2014-04-17",20.282,20.5389,20.2783,20.4644,17853502.0],["2014-04-21",20.4607,20.4756,20.2224,20.4495,14216321.0],["2014-04-22",20.4309,20.7064,20.3118,20.6506,17725198.0],["2014-04-23",20.6766,20.6878,20.3416,20.4533,15708924.0],["2014-04-24",20.6543,20.699,20.2708,20.416,18273816.0],["2014-04-25",20.3192,20.3974,19.8985,19.9991,22901551.0],["2014-04-28",20.148,20.148,19.7124,19.9693,23105650.0],["2014-04-29",20.0698,20.349,19.8762,20.3043,33047309.0],["2014-04-30",19.3401,19.5076,18.9418,19.2954,77257778.0],["2014-05-01",19.3662,19.6379,19.2359,19.2433,30397356.0],["2014-05-02",19.2582,19.556,19.2471,19.3625,29012386.0],["2014-05-05",19.2843,19.489,19.1987,19.3587,25890322.0],["2014-05-06",19.3848,19.3848,18.9455,18.9678,34788679.0],["2014-05-07",18.9194,19.0013,18.5285,18.8264,47140078.0],["2014-05-08",18.8487,19.0646,18.6216,18.711,30990643.0],["2014-05-09",18.8003,18.9381,18.7296,18.8152,33712114.0],["2014-05-12",18.9567,19.1279,18.8785,19.1093,30338431.0],["2014-05-13",19.1391,19.2731,19.0832,19.2024,30034066.0],["2014-05-14",19.2806,19.3885,19.2061,19.2284,26478619.0],["2014-05-15",19.0609,19.1614,18.8562,19.1205,29826403.0],["2014-05-16",19.2284,19.5374,18.979,19.3401,43925350.0],["2014-05-19",19.2657,19.53,19.2247,19.4816,19408356.0],["2014-05-20",19.4295,19.4406,19.2247,19.3438,15055524.0],["2014-05-21",18.9343,19.3141,18.7259,19.3141,41386831.0],["2014-05-22",19.355,19.3811,19.0572,19.1726,30112949.0],["2014-05-23",19.2508,19.3736,19.1763,19.3662,16926149.0],["2014-05-27",19.4741,19.4779,19.2471,19.2731,24552634.0],["2014-05-28",19.2619,19.2806,18.7259,18.7594,44714182.0],["2014-05-29",18.8524,18.9083,18.5993,18.6663,39823661.0],["2014-05-30",18.7407,18.9083,18.5434,18.8859,36648137.0],["2014-06-02",18.8673,18.9641,18.737,18.7966,18226058.0],["2014-06-03",18.7817,18.9567,18.7147,18.7705,20477081.0],["2014-06-04",18.7594,18.8934,18.5844,18.7817,15731258.0],["2014-06-05",18.8599,18.8599,18.644,18.8301,28573301.0],["2014-06-06",18.9418,18.9418,18.428,18.5025,50884891.0],["2014-06-09",18.2828,18.5137,18.0557,18.4578,52664278.0],["2014-06-10",18.1116,18.1712,17.9329,17.9627,85512953.0],["2014-06-11",17.9813,18.2047,17.9217,18.1786,36385351.0],["2014-06-12",18.1935,18.2866,18.0557,18.0781,32305284.0],["2014-06-13",18.16,18.3424,18.0967,18.2568,21555072.0],["2014-06-16",18.2121,18.3052,18.1451,18.2419,18313733.0],["2014-06-17",18.2047,18.3238,18.16,18.2642,20513671.0],["2014-06-18",18.3126,18.5174,18.1898,18.4876,21913135.0],["2014-06-19",18.5025,18.5397,18.428,18.4653,28325959.0],["2014-06-20",18.5174,18.5211,18.2233,18.3685,44126122.0],["2014-06-23",18.4169,18.4876,18.2047,18.3871,22389523.0],["2014-06-24",18.3871,18.4243,18.1525,18.186,27576806.0],["2014-06-25",18.1674,18.428,18.119,18.361,21245479.0],["2014-06-26",18.428,18.4913,18.2531,18.4169,19189051.0],["2014-06-27",18.4578,18.6812,18.402,18.644,26240782.0],["2014-06-30",18.6849,18.6849,18.5397,18.6365,25195342.0],["2014-07-01",18.6849,18.8636,18.6402,18.8003,20921155.0],["2014-07-02",18.804,18.912,18.8003,18.8189,22204433.0],["2014-07-03",18.9716,19.0162,18.845,18.9641,10958112.0],["2014-07-07",18.9604,18.979,18.8413,18.8897,17153057.0],["2014-07-08",18.8413,18.9008,18.6179,18.6812,31059072.0],["2014-07-09",18.7259,18.9604,18.6179,18.9604,20019226.0],["2014-07-10",18.6961,18.8152,18.5174,18.7408,19784952.0],["2014-07-11",18.9865,19.2954,18.9865,19.1726,33009530.0],["2014-07-14",19.0795,19.1019,18.8636,19.046,22340340.0],["2014-07-15",19.154,19.1689,18.8115,18.9194,22408294.0],["2014-07-16",18.9976,19.0535,18.8003,18.8748,32719183.0],["2014-07-17",19.0237,19.2992,18.9232,18.9976,51575119.0],["2014-07-18",18.9604,19.2247,18.8301,19.1651,30766111.0],["2014-07-21",19.087,19.3066,19.0013,19.2471,23575860.0],["2014-07-22",19.3103,19.4667,19.2508,19.3773,24766236.0],["2014-07-23",19.3587,19.6268,19.3103,19.6044,32981256.0],["2014-07-24",19.5523,19.9172,19.5523,19.8166,38628058.0],["2014-07-25",19.6491,19.7682,19.5598,19.6379,26731901.0],["2014-07-28",19.6975,19.7645,19.4444,19.705,22340815.0],["2014-07-29",19.7682,19.8725,19.6379,19.8092,28548353.0],["2014-07-30",19.8353,19.9469,19.6417,19.8166,21626114.0],["2014-07-31",19.7087,19.7534,19.6044,19.6677,27357739.0],["2014-08-01",19.6491,19.6975,19.4109,19.556,30517819.0],["2014-08-04",19.5114,19.7794,19.4481,19.7534,28510337.0],["2014-08-05",19.7347,19.8502,19.664,19.8278,26129110.0],["2014-08-06",19.7161,19.9879,19.6566,19.9023,24258485.0],["2014-08-07",19.9842,20.1964,19.8874,19.9395,23877850.0],["2014-08-08",19.9469,20.1666,19.7869,20.1368,24536477.0],["2014-08-11",20.1889,20.2671,20.0028,20.0586,18840254.0],["2014-08-12",20.0549,20.0772,19.798,19.8911,18340344.0],["2014-08-13",19.6417,19.7869,19.5449,19.7087,29403475.0],["2014-08-14",19.6863,19.7906,19.6603,19.705,23595818.0],["2014-08-15",19.8725,19.8725,19.5747,19.597,32287226.0],["2014-08-18",19.7534,19.7943,19.6603,19.772,21068942.0],["2014-08-19",19.8353,20.014,19.7831,20.0102,19277438.0],["2014-08-20",19.9209,19.9805,19.8353,19.8799,17847562.0],["2014-08-21",19.9246,21.2388,19.9172,20.8069,119831422.0],["2014-08-22",20.7362,20.8404,20.5575,20.6617,27889963.0],["2014-08-25",20.7027,20.8926,20.6171,20.658,15999271.0],["2014-08-26",20.6617,21.034,20.6282,20.9409,21370932.0],["2014-08-27",20.9521,21.1122,20.766,20.8181,18002714.0],["2014-08-28",20.7957,20.7957,20.4868,20.6357,22816490.0],["2014-08-29",20.7585,20.7585,20.4533,20.6617,20572596.0],["2014-09-02",20.6543,20.6952,20.3602,20.4309,26560116.0],["2014-09-03",20.5277,20.591,20.2336,20.3081,19286705.0],["2014-09-04",20.3974,20.6431,20.0996,20.2671,31086396.0],["2014-09-05",20.215,20.2559,19.8427,20.0661,38499991.0],["2014-09-08",20.0214,20.2075,19.906,20.1889,21543667.0],["2014-09-09",20.2373,20.4756,19.5188,19.6305,48061015.0],["2014-09-10",19.1652,19.1912,18.8152,19.0237,73656950.0],["2014-09-11",18.9046,19.0907,18.804,18.8673,40316443.0],["2014-09-12",18.8375,19.7571,18.6291,19.4295,100640232.0],["2014-09-15",19.4406,19.4667,18.8971,18.9716,30329165.0],["2014-09-16",18.9753,19.3141,18.8226,19.2135,32418382.0],["2014-09-17",19.2545,19.4109,19.1354,19.3401,27247968.0],["2014-09-18",19.3587,19.6305,19.2731,19.6193,29439115.0],["2014-09-19",19.6826,19.7534,19.4816,19.5076,48506990.0],["2014-09-22",19.4592,19.5449,19.2954,19.5337,22575326.0],["2014-09-23",19.4704,19.7459,19.422,19.6342,26688420.0],["2014-09-24",19.6566,19.8018,19.5933,19.705,20828254.0],["2014-09-25",19.6342,19.705,19.3662,19.4146,17862530.0],["2014-09-26",19.3587,19.7831,19.3401,19.705,17984419.0],["2014-09-29",19.5486,19.7347,19.4704,19.6044,16623209.0],["2014-09-30",21.0787,21.3318,20.8293,21.0824,183556692.0],["2014-10-01",20.5314,20.8777,20.4681,20.6468,57718505.0],["2014-10-02",20.5612,20.7064,20.241,20.4235,29751322.0],["2014-10-03",20.4979,20.5463,20.1629,20.2671,22737132.0],["2014-10-06",20.282,20.3081,19.9097,19.9358,22155962.0],["2014-10-07",19.8129,19.9842,19.7087,19.7199,22865674.0],["2014-10-08",19.8353,20.3527,19.8129,20.2932,36490846.0],["2014-10-09",20.1666,20.1852,19.6566,19.6789,21267576.0],["2014-10-10",19.6566,19.6715,19.2954,19.3066,21689791.0],["2014-10-13",19.1949,19.3327,18.7482,18.7854,22937666.0],["2014-10-14",18.9641,19.1726,18.7482,18.8338,29493763.0],["2014-10-15",18.6365,18.7333,18.2121,18.7035,39921314.0],["2014-10-16",18.052,18.1265,17.2516,17.8249,90622541.0],["2014-10-17",17.959,18.0855,17.8398,17.851,33126905.0],["2014-10-20",17.8845,18.3759,17.8361,18.3163,29693822.0],["2014-10-21",18.4839,18.9753,18.4355,18.9343,33168247.0],["2014-10-22",19.0609,19.2135,18.603,18.6626,32218560.0],["2014-10-23",18.8413,19.0125,18.7482,18.9083,25652959.0],["2014-10-24",18.9083,19.0907,18.8264,19.0311,15176225.0],["2014-10-27",19.0237,19.1689,18.9753,19.0572,16534584.0],["2014-10-28",19.1168,19.1168,18.9865,19.0609,19258668.0],["2014-10-29",18.9083,19.1391,18.8897,19.1093,17399210.0],["2014-10-30",19.0051,19.3587,18.9567,19.1912,16449523.0],["2014-10-31",19.6119,19.6305,19.3513,19.5449,19716761.0],["2014-11-03",19.4779,19.7124,19.4667,19.6193,16598498.0],["2014-11-04",19.5672,19.8539,19.4928,19.8315,18361490.0],["2014-11-05",19.906,20.0102,19.8502,19.9507,25570037.0],["2014-11-06",19.9618,19.973,19.7273,19.8278,14002718.0],["2014-11-07",19.8613,20.0028,19.772,19.9246,12866278.0],["2014-11-10",19.906,20.081,19.8278,20.0623,12553358.0],["2014-11-11",20.1666,20.2373,19.9097,20.174,16906666.0],["2014-11-12",20.0326,20.2336,19.8427,20.1256,14395946.0],["2014-11-13",20.1256,20.3341,20.0772,20.2411,18563450.0],["2014-11-14",20.2038,20.3304,20.1256,20.2373,11814898.0],["2014-11-17",20.241,20.5128,20.241,20.4123,18473400.0],["2014-11-18",20.4049,20.7213,20.3639,20.6171,16551691.0],["2014-11-19",20.5984,20.5984,20.2001,20.4533,15970284.0],["2014-11-20",20.2932,20.3713,20.2224,20.3043,13196779.0],["2014-11-21",20.3825,20.4197,20.1889,20.2597,20053678.0],["2014-11-24",20.3565,20.3639,20.1889,20.2485,14415430.0],["2014-11-25",20.1889,20.3602,20.1889,20.2522,15779966.0],["2014-11-26",20.3118,20.3565,20.215,20.3155,9479052.0],["2014-11-28",20.4384,20.55,20.3192,20.4309,7055770.0],["2014-12-01",20.3862,20.5203,20.2597,20.4272,16256592.0],["2014-12-02",20.4235,20.6245,20.3081,20.483,14228201.0],["2014-12-03",20.4868,20.4868,20.2894,20.4049,12798324.0],["2014-12-04",20.3378,20.3825,20.2708,20.3527,13416322.0],["2014-12-05",20.4346,20.4346,20.2932,20.4049,13280890.0],["2014-12-08",20.6059,20.7138,20.3862,20.5314,31430916.0],["2014-12-09",20.323,20.6655,20.3118,20.6245,26249810.0],["2014-12-10",20.483,20.6952,20.4384,20.5761,39024850.0],["2014-12-11",20.6282,21.4547,20.591,21.142,56376302.0],["2014-12-12",20.9112,21.1383,20.7585,20.7622,22610016.0],["2014-12-15",20.7958,21.1085,20.5687,20.6394,17738028.0],["2014-12-16",20.6171,21.1345,20.5314,20.8255,36090727.0],["2014-12-17",20.833,21.0228,20.725,21.0005,25013815.0],["2014-12-18",21.2239,21.4175,21.1755,21.4175,21470962.0],["2014-12-19",21.4063,21.477,21.2053,21.2723,37502784.0],["2014-12-22",21.3951,21.5701,21.2425,21.343,31965041.0],["2014-12-23",21.4919,21.4956,21.2983,21.3058,13514926.0],["2014-12-24",21.3802,21.3914,21.2537,21.2574,4185086.0],["2014-12-26",21.3467,21.3467,21.1978,21.235,6807002.0],["2014-12-29",21.2723,21.384,21.1531,21.2313,8495150.0],["2014-12-30",21.168,21.4026,21.1606,21.3021,10450836.0],["2014-12-31",21.2425,21.3132,20.8776,20.8925,14060455.0],["2015-01-02",20.9893,21.1606,20.7474,20.9261,14021251.0],["2015-01-05",20.792,20.9372,20.5873,20.7511,17694072.0],["2015-01-06",20.7734,20.7734,20.3602,20.483,22926737.0],["2015-01-07",20.5426,20.6543,20.2671,20.4495,21981564.0],["2015-01-08",20.591,21.0042,20.5873,21.0005,24326438.0],["2015-01-09",20.967,21.008,20.6617,20.7101,16652909.0],["2015-01-12",20.7213,20.792,20.4644,20.55,10791792.0],["2015-01-13",20.7809,20.9968,20.4458,20.524,15368918.0],["2015-01-14",20.241,20.3751,19.9246,20.1145,23952218.0],["2015-01-15",20.1666,20.2187,19.7124,19.7385,27809654.0],["2015-01-16",19.705,20.0847,19.6417,19.9767,23340874.0],["2015-01-20",20.0661,20.1294,19.7012,19.9842,19813226.0],["2015-01-21",19.8837,20.0959,19.7869,19.8725,37994141.0],["2015-01-22",20.5426,21.3058,20.4719,21.276,71026481.0],["2015-01-23",21.2164,21.3244,20.967,21.1308,31813927.0],["2015-01-26",20.9856,21.1941,20.7846,20.8702,24451416.0],["2015-01-27",20.6692,20.7585,20.3527,20.3602,22637102.0],["2015-01-28",20.4942,20.5798,20.0251,20.0437,20416730.0],["2015-01-29",20.0102,20.1256,19.8576,20.0884,15084749.0],["2015-01-30",20.0475,20.1256,19.7161,19.731,24970097.0],["2015-02-02",19.772,20.0698,19.5598,19.9953,18524959.0],["2015-02-03",20.0698,20.2894,20.0624,20.1964,17583826.0],["2015-02-04",20.1368,20.2448,19.9209,19.9953,16251602.0],["2015-02-05",20.0475,20.2932,19.9953,20.2113,14671800.0],["2015-02-06",20.1778,20.4384,20.1256,20.2894,19006574.0],["2015-02-09",20.107,20.4123,20.107,20.2261,10209910.0],["2015-02-10",20.2671,20.6878,20.0586,20.5761,25966116.0],["2015-02-11",20.6319,20.6431,20.3453,20.5277,14791550.0],["2015-02-12",20.7138,20.7176,20.3602,20.3788,21275892.0],["2015-02-13",20.483,21.075,20.4756,21.0228,24438110.0],["2015-02-17",20.9112,21.0191,20.7771,21.0042,17697398.0],["2015-02-18",20.9931,21.2164,20.9633,21.1829,14064732.0],["2015-02-19",21.209,21.4808,21.008,21.4621,18514267.0],["2015-02-20",21.4696,21.6111,21.3169,21.5999,16655047.0],["2015-02-23",21.5329,21.8158,21.4956,21.6185,19293833.0],["2015-02-24",21.6185,21.7935,21.544,21.7414,11979317.0],["2015-02-25",21.7935,21.8158,21.5813,21.7227,18242215.0],["2015-02-26",21.6781,21.9126,21.6706,21.7935,13568861.0],["2015-02-27",21.8456,21.853,21.4956,21.5589,14896332.0],["2015-03-02",21.4249,21.8381,21.4249,21.7339,15422141.0],["2015-03-03",21.7265,21.827,21.5962,21.6892,11651666.0],["2015-03-04",21.5403,21.8903,21.4472,21.7078,13759416.0],["2015-03-05",21.6967,22.0727,21.6967,21.9945,16353770.0],["2015-03-06",22.0019,22.512,21.9722,22.2886,32800205.0],["2015-03-09",22.2886,22.6832,22.2365,22.6385,32726549.0],["2015-03-10",22.3556,22.5231,21.9908,22.0429,37409170.0],["2015-03-11",22.0876,22.4115,22.0838,22.2179,25660562.0],["2015-03-12",22.3593,22.3928,21.9982,22.1174,17642038.0],["2015-03-13",22.3519,22.3519,21.8233,21.9908,18691992.0],["2015-03-16",22.1583,22.3296,22.0094,22.1769,15026299.0],["2015-03-17",22.1695,22.296,21.9089,22.1471,16373016.0],["2015-03-18",22.0987,22.0987,21.4733,21.7525,37188914.0],["2015-03-19",21.1494,21.719,21.1047,21.5478,32250161.0],["2015-03-20",21.6706,21.8084,21.5664,21.5664,51283346.0],["2015-03-23",21.5627,22.0466,21.5627,21.8233,17623980.0],["2015-03-24",21.7153,22.3482,21.7078,22.1546,29755361.0],["2015-03-25",22.1955,22.1955,21.5999,21.6148,25144020.0],["2015-03-26",21.4286,21.6557,21.317,21.4137,15558761.0],["2015-03-27",21.3505,21.5775,21.3318,21.4547,14415905.0],["2015-03-30",21.4994,21.7413,21.4956,21.5664,11317126.0],["2015-03-31",21.4807,21.7376,21.4696,21.4733,11542370.0],["2015-04-01",21.343,21.4919,21.1494,21.2685,11735539.0],["2015-04-02",21.2388,21.3132,21.1308,21.1866,8419594.0],["2015-04-06",20.6617,21.2797,20.6431,21.1531,14706252.0],["2015-04-07",21.2574,21.5589,21.1606,21.2499,16251840.0],["2015-04-08",21.2909,21.4472,21.0824,21.2611,16336901.0],["2015-04-09",21.2611,21.3877,21.034,21.2239,11570882.0],["2015-04-10",21.3765,21.477,21.2425,21.3467,12104294.0],["2015-04-13",21.2797,21.6781,21.142,21.1978,16681421.0],["2015-04-14",21.142,21.2611,20.9856,21.2015,12054398.0],["2015-04-15",21.2127,21.3318,21.0973,21.2276,12303878.0],["2015-04-16",21.2164,21.3653,21.0936,21.235,10490278.0],["2015-04-17",20.9707,21.0303,20.6245,20.7697,21192732.0],["2015-04-20",20.8441,21.0154,20.6282,20.8739,20649103.0],["2015-04-21",21.0303,21.0936,20.859,21.0042,17674114.0],["2015-04-22",20.9893,21.2015,20.9298,21.1271,26262878.0],["2015-04-23",22.1174,22.2812,21.7786,21.9238,37307952.0],["2015-04-24",22.0019,22.3296,21.9238,22.0392,20651479.0],["2015-04-27",21.9833,22.069,21.8605,21.9982,16405805.0],["2015-04-28",21.9498,22.3891,21.8754,22.1434,22437756.0],["2015-04-29",22.0057,22.203,21.8084,21.92,17278034.0],["2015-04-30",21.8046,21.9647,21.5664,21.6892,14935298.0],["2015-05-01",21.6892,22.0876,21.5999,22.0764,16283203.0],["2015-05-04",22.0168,22.1434,21.9201,22.0057,9812880.0],["2015-05-05",21.8791,21.9722,21.5478,21.5701,18719316.0],["2015-05-06",21.5217,21.6371,21.1941,21.4026,16666452.0],["2015-05-07",21.4026,21.6743,21.3318,21.5775,15743138.0],["2015-05-08",21.827,21.9536,21.7674,21.8977,11453033.0],["2015-05-11",21.9089,22.0317,21.6632,21.719,10834085.0],["2015-05-12",21.5329,21.8121,21.4324,21.7041,10837886.0],["2015-05-13",21.7935,22.1099,21.6111,21.894,15145574.0],["2015-05-14",22.0503,22.3817,21.9461,22.3742,14514509.0],["2015-05-15",22.3928,22.646,22.1025,22.1174,14688194.0],["2015-05-18",22.0466,22.2142,22.0243,22.136,9354074.0],["2015-05-19",22.2067,22.2365,22.0429,22.0578,6990667.0],["2015-05-20",22.1397,22.1881,21.8233,22.0206,11650478.0],["2015-05-21",21.9647,22.3147,21.9647,22.2402,12222382.0],["2015-05-22",22.2365,22.4003,22.1397,22.2328,10792980.0],["2015-05-26",22.3482,22.3556,21.7935,21.8642,14991847.0],["2015-05-27",21.9126,22.203,21.8195,22.1062,10165478.0],["2015-05-28",22.0503,22.6832,21.9461,22.5455,21358814.0],["2015-05-29",22.579,22.9476,22.4673,22.8433,34881581.0],["2015-06-01",22.914,23.465,22.914,23.29,33498749.0],["2015-06-02",23.1188,23.465,23.0481,23.0816,16855106.0],["2015-06-03",23.2193,23.2677,22.8991,23.0853,18803902.0],["2015-06-04",22.9959,23.2863,22.9811,23.264,18350561.0],["2015-06-05",23.264,23.5655,23.1411,23.5395,23993798.0],["2015-06-08",23.2752,23.2752,22.5045,22.6534,29311999.0],["2015-06-09",22.6088,22.6497,22.2402,22.4896,22695077.0],["2015-06-10",22.5455,22.687,22.4152,22.512,21102206.0],["2015-06-11",22.5976,22.7056,22.3928,22.5045,16867462.0],["2015-06-12",22.4561,22.5902,22.3258,22.3444,16434317.0],["2015-06-15",22.1993,22.4077,22.0578,22.337,19259143.0],["2015-06-16",22.2961,23.0369,22.2551,22.5306,22362199.0],["2015-06-17",22.5231,22.7428,22.4264,22.5418,10832659.0],["2015-06-18",22.579,22.754,22.5715,22.5939,16602775.0],["2015-06-19",22.6311,22.8805,22.5827,22.7726,25043278.0],["2015-06-22",22.9289,23.0443,22.8135,22.9885,12277505.0],["2015-06-23",22.9922,23.0816,22.8731,23.0555,13147121.0],["2015-06-24",23.1225,23.2268,22.8991,22.9364,20029680.0],["2015-06-25",22.9624,23.0816,22.888,22.9327,14268830.0],["2015-06-26",22.9327,22.9736,22.5976,22.7242,15897103.0],["2015-06-29",22.5827,22.646,22.0057,22.1025,18184954.0],["2015-06-30",22.3556,22.5604,22.1136,22.4264,20587565.0],["2015-07-01",22.7056,22.7056,22.27,22.4971,19601762.0],["2015-07-02",22.7279,23.1672,22.4971,23.0257,39197110.0],["2015-07-06",22.8805,23.2193,22.78,22.9922,38425622.0],["2015-07-07",23.331,23.3384,22.7465,23.0741,50104375.0],["2015-07-08",22.9029,22.9811,22.6609,22.7056,33981552.0],["2015-07-09",23.0481,23.2007,22.9178,22.996,21711888.0],["2015-07-10",23.2119,23.264,22.8805,23.2193,20200990.0],["2015-07-13",23.2379,23.7331,23.223,23.6288,35042436.0],["2015-07-14",23.5953,23.9341,23.5916,23.6735,26100122.0],["2015-07-15",23.7256,23.9043,23.5395,23.6177,30818383.0],["2015-07-16",24.3101,24.835,24.1984,24.4181,73716113.0],["2015-07-17",24.5856,24.8425,24.1426,24.6787,62178494.0],["2015-07-20",23.7854,25.9614,23.5201,25.2715,37485700.0],["2015-07-21",24.8999,25.643,24.7496,25.298,44336300.0],["2015-07-22",24.9707,25.4838,24.9442,25.1653,33661000.0],["2015-07-23",24.9884,25.298,24.8734,25.1476,40433500.0],["2015-07-24",25.5014,25.5191,24.9265,24.9707,16134400.0],["2015-07-27",24.785,24.9442,24.6081,24.7673,15915400.0],["2015-07-28",24.8292,25.0946,24.6611,25.0592,33250000.0],["2015-07-29",25.1122,25.5368,24.9884,25.4307,13841300.0],["2015-07-30",25.3245,25.3864,24.8469,25.0945,11812900.0],["2015-07-31",25.183,25.2449,24.8203,24.8734,11863700.0],["2015-08-03",24.8469,25.0769,24.6257,25.0592,16138700.0],["2015-08-04",24.9088,25.1476,24.7938,25.1299,9727300.0],["2015-08-05",25.1476,25.4041,25.1476,25.2626,10476400.0],["2015-08-06",25.2803,25.3245,24.8557,24.9088,9167600.0],["2015-08-07",24.9353,25.2715,24.8469,25.2538,12679500.0],["2015-08-10",25.3068,25.5987,25.298,25.3511,7176800.0],["2015-08-11",25.0326,25.3157,24.8292,24.8911,9935700.0],["2015-08-12",24.3427,24.8027,24.1569,24.7761,11164100.0],["2015-08-13",24.7496,24.8999,24.5284,24.7584,7421900.0],["2015-08-14",24.7142,25.0238,24.5904,24.9973,7262800.0],["2015-08-17",24.8734,25.0503,24.5727,25.0238,9457900.0],["2015-08-18",25.1476,25.1742,24.4665,24.5638,10865000.0],["2015-08-19",24.2896,24.5284,24.1481,24.2631,11332900.0],["2015-08-20",24.0685,24.1481,23.4316,23.4581,15819500.0],["2015-08-21",23.2901,23.5643,22.7505,22.7947,19527700.0],["2015-08-24",21.1141,22.2109,20.548,22.0517,23085800.0],["2015-08-25",22.4409,22.8655,22.3171,22.3171,22650400.0],["2015-08-26",22.9186,23.1662,22.2817,23.1486,16809000.0],["2015-08-27",23.4493,24.0508,23.3874,23.9712,18148500.0],["2015-08-28",23.865,24.1216,23.7147,24.1039,11313400.0],["2015-08-31",23.9535,24.1127,23.8827,23.98,11635800.0],["2015-09-01",23.4758,23.9623,23.2635,23.4228,15491900.0],["2015-09-02",23.7589,23.812,23.3608,23.7677,10907600.0],["2015-09-03",24.2012,24.4134,23.8208,23.9181,12281600.0],["2015-09-04",23.5024,23.6616,23.2547,23.4228,9066900.0],["2015-09-08",23.6085,23.6616,23.1839,23.3166,14685900.0],["2015-09-09",23.8031,23.8031,23.1309,23.1751,10328400.0],["2015-09-10",22.7947,23.2105,22.7947,23.1309,12912100.0],["2015-09-11",23.1043,23.2901,22.9186,23.2812,6241200.0],["2015-09-14",23.1928,23.1928,22.6974,22.777,9207100.0],["2015-09-15",22.8213,23.0601,22.4763,22.9805,12316300.0],["2015-09-16",22.9982,23.6616,22.9186,23.6527,13030700.0],["2015-09-17",23.6174,23.6793,23.1751,23.237,14936500.0],["2015-09-18",22.9716,23.1751,22.4055,23.0159,23469900.0],["2015-09-21",23.2282,23.4404,22.724,22.9274,9343600.0],["2015-09-22",22.7328,22.8213,22.4675,22.6532,10875300.0],["2015-09-23",22.6621,22.7859,22.5205,22.6355,6766300.0],["2015-09-24",22.3613,22.7151,22.1932,22.6532,9734000.0],["2015-09-25",22.7859,22.8301,22.2729,22.4055,8717900.0],["2015-09-28",22.2463,22.3082,21.3175,21.3529,15787800.0],["2015-09-29",21.406,21.5652,21.0168,21.2999,19652200.0],["2015-09-30",21.5121,21.6714,21.2556,21.6183,12862200.0],["2015-10-01",21.6714,22.1225,21.6183,22.034,16269100.0],["2015-10-02",21.6802,22.6001,21.5033,22.5824,13228000.0],["2015-10-05",22.6355,22.892,22.5648,22.7682,11762100.0],["2015-10-06",22.7151,22.8567,22.6267,22.7151,8955800.0],["2015-10-07",22.9186,22.9363,22.5471,22.7151,11440500.0],["2015-10-08",22.0606,22.1844,20.893,21.3618,48539500.0],["2015-10-09",21.4148,21.6006,21.2733,21.4945,17628900.0],["2015-10-12",21.2645,21.7775,21.2114,21.7244,9882300.0],["2015-10-13",21.6979,22.0252,21.5918,21.7775,11539400.0],["2015-10-14",21.9279,21.9367,21.1672,21.2291,14584400.0],["2015-10-15",21.3618,21.7067,21.1937,21.6802,16102100.0],["2015-10-16",21.636,21.866,21.5829,21.7156,9143200.0],["2015-10-19",21.7067,21.7333,21.4591,21.7244,11451900.0],["2015-10-20",21.7244,21.8306,21.4502,21.6006,12340100.0],["2015-10-21",21.7244,21.8483,21.3883,21.4148,16881400.0],["2015-10-22",23.4404,24.4665,23.2282,24.3958,44605900.0],["2015-10-23",24.5284,25.2715,24.1658,24.9088,21803600.0],["2015-10-26",24.5373,24.9707,24.4931,24.9176,13164800.0],["2015-10-27",24.953,25.1565,24.8203,25.0945,10970500.0],["2015-10-28",25.183,25.183,24.7407,24.9884,11374100.0],["2015-10-29",24.953,25.0503,24.785,24.9265,9022500.0],["2015-10-30",24.9796,25.0326,24.5992,24.6788,9792600.0],["2015-11-02",24.5284,25.2272,24.5196,25.2095,11305900.0],["2015-11-03",25.1299,25.9083,25.0946,25.5634,16644100.0],["2015-11-04",25.5634,25.9879,25.5457,25.9172,13532800.0],["2015-11-05",25.5811,26.1649,25.5811,25.9172,12500400.0],["2015-11-06",25.6783,26.2621,25.6253,26.0056,12308400.0],["2015-11-09",25.9879,25.9879,25.4926,25.811,11252000.0],["2015-11-10",25.811,25.9172,25.5191,25.7757,13603100.0],["2015-11-11",25.7403,25.9437,25.5457,25.6076,22126500.0],["2015-11-12",25.3599,25.5811,25.2361,25.2626,11702700.0],["2015-11-13",25.2538,25.6872,24.8911,24.9353,14700800.0],["2015-11-16",25.0238,25.2095,24.7319,25.1919,11121400.0],["2015-11-17",25.2095,25.4041,25.0592,25.1653,9095800.0],["2015-11-18",25.3157,25.4572,24.9353,25.4307,10796500.0],["2015-11-19",25.2626,25.5634,25.2626,25.4484,6751300.0],["2015-11-20",25.643,25.7933,25.3511,25.7049,7997200.0],["2015-11-23",25.581,25.7668,25.3334,25.5103,7365400.0],["2015-11-24",25.1388,25.811,25.1388,25.6518,7769400.0],["2015-11-25",25.4572,25.6872,25.3953,25.6518,6657900.0],["2015-11-27",25.7314,25.8464,25.4661,25.7403,5317700.0],["2015-11-30",25.7314,26.2091,25.6872,26.1737,16687400.0],["2015-12-01",26.3152,26.386,25.6695,25.696,12950700.0],["2015-12-02",25.7933,26.0145,25.4661,25.6253,10628400.0],["2015-12-03",25.6518,25.6518,24.8734,25.2892,13641400.0],["2015-12-04",25.4041,26.1737,25.2892,25.9614,10055900.0],["2015-12-07",25.9083,25.9791,25.4926,25.696,7037100.0],["2015-12-08",25.5899,25.7403,25.2095,25.4661,8936400.0],["2015-12-09",25.1388,25.5191,24.8911,25.068,7131700.0],["2015-12-10",25.0149,25.5634,24.9707,25.2715,8830800.0],["2015-12-11",24.9353,25.1476,24.6523,24.7407,9105200.0],["2015-12-14",24.8557,25.1388,24.6346,24.8027,11452800.0],["2015-12-15",24.9707,25.298,24.9619,25.0415,10287100.0],["2015-12-16",25.2272,25.3511,24.9973,25.2715,12510200.0],["2015-12-17",25.3422,25.4307,24.7938,24.8115,7321700.0],["2015-12-18",24.6257,24.8292,24.2808,24.2896,20493800.0],["2015-12-21",24.4311,24.5108,24.1127,24.4046,10801500.0],["2015-12-22",24.4311,24.8292,24.2542,24.67,12376200.0],["2015-12-23",24.7673,24.8027,24.4577,24.5727,5315300.0],["2015-12-24",24.6877,24.7142,24.4135,24.4665,2517300.0],["2015-12-28",24.3427,24.4931,24.1658,24.4488,3722400.0],["2015-12-29",24.5284,24.7673,24.5019,24.6877,4332400.0],["2015-12-30",24.5284,24.7584,24.5108,24.5461,4036200.0],["2015-12-31",24.44,24.4931,24.2808,24.3073,4923800.0],["2016-01-04",23.98,24.1039,23.0689,23.3785,19107600.0],["2016-01-05",23.5378,23.7589,22.9451,23.1043,16691400.0],["2016-01-06",22.8478,23.582,22.7947,23.3608,12139900.0],["2016-01-07",22.8213,23.4139,22.6444,22.724,13350000.0],["2016-01-08",22.9716,23.1397,22.7063,22.777,11233800.0],["2016-01-11",22.954,23.2193,22.8213,23.0866,11939900.0],["2016-01-12",23.0955,23.352,22.9274,23.1839,9444200.0],["2016-01-13",23.3608,23.4051,22.3436,22.4763,11659900.0],["2016-01-14",22.4851,23.1309,22.0694,22.8743,16551100.0],["2016-01-15",22.1579,22.5382,21.9367,22.3436,14332700.0],["2016-01-19",22.6532,22.9186,22.4321,22.7947,13824600.0],["2016-01-20",21.9721,23.122,21.9013,22.839,17507900.0],["2016-01-21",22.8832,23.2193,22.3967,23.0778,15403100.0],["2016-01-22",23.4051,23.6527,23.0955,23.3785,10447000.0],["2016-01-25",23.352,23.4847,23.0866,23.122,9867100.0],["2016-01-26",23.1751,23.5908,23.1751,23.5731,7625500.0],["2016-01-27",23.6262,23.9446,23.0866,23.3697,18597800.0],["2016-01-28",20.548,21.3441,19.8138,20.4595,55880800.0],["2016-01-29",20.5126,20.7691,20.3003,20.7514,30604900.0],["2016-02-01",20.6453,21.4325,20.5745,21.176,19884900.0],["2016-02-02",20.9814,21.0168,20.5303,20.6011,16073900.0],["2016-02-03",20.7426,20.9903,20.2649,20.7868,19749200.0],["2016-02-04",20.778,20.8841,20.4242,20.778,15936800.0],["2016-02-05",20.7426,20.7957,20.3976,20.5215,18872300.0],["2016-02-08",20.2207,20.2384,19.0354,19.8846,20601200.0],["2016-02-09",19.6281,20.3445,19.3804,19.4688,16786400.0],["2016-02-10",19.6988,20.0969,19.5308,19.7431,12220500.0],["2016-02-11",19.3981,19.858,19.1416,19.5308,17634500.0],["2016-02-12",19.7961,20.0084,19.6634,19.8934,11866100.0],["2016-02-16",19.7254,20.3445,19.6634,20.3003,10380600.0],["2016-02-17",20.4153,20.5922,20.2561,20.5391,10904000.0],["2016-02-18",20.4507,20.9372,20.4153,20.8134,11111100.0],["2016-02-19",20.7249,21.1053,20.6541,21.061,9784600.0],["2016-02-22",21.1849,21.4856,21.1583,21.4414,9724900.0],["2016-02-23",21.2645,21.406,20.8841,20.893,10125500.0],["2016-02-24",20.7249,21.2468,20.5922,21.1937,9471700.0],["2016-02-25",21.2556,21.406,21.1318,21.3883,7554600.0],["2016-02-26",21.5741,21.7067,21.3441,21.3883,7415000.0],["2016-02-29",21.3352,21.5387,21.0256,21.0522,7062200.0],["2016-03-01",21.2202,21.4502,20.893,21.4502,8742000.0],["2016-03-02",21.3441,21.3971,20.9283,20.9814,9875800.0],["2016-03-03",20.9549,21.2202,20.8576,21.176,7778100.0],["2016-03-04",21.2822,21.7775,21.1672,21.5918,8254200.0],["2016-03-07",21.5475,21.5829,21.2822,21.4591,4889000.0],["2016-03-08",21.2468,21.5741,20.9549,21.291,11574000.0],["2016-03-09",21.5298,21.6625,20.9637,21.1849,12347700.0],["2016-03-10",21.2645,21.3175,20.3269,20.9549,19207600.0],["2016-03-11",21.2026,21.2999,21.1406,21.2468,13854000.0],["2016-03-14",21.2468,21.5387,21.1406,21.4768,16007600.0],["2016-03-15",21.3175,21.3618,20.8222,20.8576,8854200.0],["2016-03-16",20.7426,21.0433,20.2384,20.946,22223000.0],["2016-03-17",21.0345,21.1672,20.6453,21.0168,11338200.0],["2016-03-18",21.0168,21.2026,20.5126,21.0256,19940400.0],["2016-03-21",21.061,21.6625,21.008,21.5298,14712700.0],["2016-03-22",21.3706,21.521,21.3175,21.3441,8961000.0],["2016-03-23",21.3087,21.4768,21.1937,21.3795,7740900.0],["2016-03-24",21.3441,21.5564,21.2291,21.521,13475100.0],["2016-03-28",21.4856,21.5298,21.2999,21.3352,5699700.0],["2016-03-29",20.9637,21.3264,20.663,21.3175,13859700.0],["2016-03-30",21.2822,21.7333,21.2379,21.2645,11125700.0],["2016-03-31",21.3441,21.3618,21.0522,21.1053,14866600.0],["2016-04-01",21.5564,21.5652,20.9372,21.1229,11167900.0],["2016-04-04",20.6984,21.3883,20.6984,21.2556,12415900.0],["2016-04-05",20.9549,21.8217,20.9195,21.5741,16589800.0],["2016-04-06",21.6271,22.5736,21.5475,22.494,21660500.0],["2016-04-07",22.3613,22.3613,21.1937,21.3175,20124400.0],["2016-04-08",21.4148,21.5652,21.1229,21.291,8497400.0],["2016-04-11",21.3795,21.6183,21.2645,21.2822,7405100.0],["2016-04-12",21.3972,21.7156,21.2556,21.6006,8928000.0],["2016-04-13",21.7421,22.6444,21.7156,22.1844,17002200.0],["2016-04-14",22.3702,22.3967,22.0783,22.2994,7870500.0],["2016-04-15",22.3878,22.4055,22.1136,22.3082,6344600.0],["2016-04-18",21.9367,22.5294,21.9367,22.3878,5954700.0],["2016-04-19",21.804,22.0075,21.2999,21.4945,20833700.0],["2016-04-20",21.4945,21.9898,21.4591,21.8129,8495100.0],["2016-04-21",21.7864,21.9987,21.7598,21.8394,8403900.0],["2016-04-22",21.7687,22.0871,21.5564,21.5829,10639600.0],["2016-04-25",21.5829,21.7067,21.3618,21.4237,16246800.0],["2016-04-26",21.3795,21.866,21.3795,21.6625,18002700.0],["2016-04-27",22.4055,23.1839,22.2817,22.3525,29282900.0],["2016-04-28",22.1932,22.4144,21.7156,21.7775,13422100.0],["2016-04-29",21.5564,21.7421,21.2822,21.6094,20154900.0],["2016-05-02",21.3883,21.5741,21.2822,21.4591,10646100.0],["2016-05-03",21.291,21.4502,21.1229,21.2114,9531500.0],["2016-05-04",21.0699,21.2645,20.9903,21.0522,8123200.0],["2016-05-05",21.2468,21.2733,21.0168,21.061,7915400.0],["2016-05-06",20.9372,21.0876,20.8222,21.0699,7928400.0],["2016-05-09",21.0433,21.3529,20.9903,21.2468,7844700.0],["2016-05-10",21.2645,21.4237,21.1849,21.3706,8497400.0],["2016-05-11",21.3352,21.3883,20.9991,20.9991,7543900.0],["2016-05-12",21.1495,21.1583,20.7868,20.8576,10867900.0],["2016-05-13",20.9195,21.1672,20.8753,21.0345,8556700.0],["2016-05-16",20.946,21.1229,20.8841,21.0522,5589400.0],["2016-05-17",20.9107,21.0522,20.5038,20.5834,9957800.0],["2016-05-18",20.6188,21.0964,20.5391,20.9549,8891000.0],["2016-05-19",20.8664,20.9372,20.5657,20.7161,5194100.0],["2016-05-20",20.7337,21.0168,20.6188,20.9195,6825000.0],["2016-05-23",20.6807,21.0699,20.6453,20.7514,5367000.0],["2016-05-24",20.9107,21.3883,20.9107,21.2733,8014000.0],["2016-05-25",21.1495,21.406,21.1318,21.2645,7342900.0],["2016-05-26",21.2114,21.3441,21.1053,21.3352,5548900.0],["2016-05-27",21.3795,21.5829,21.3618,21.5475,8050500.0],["2016-05-31",21.4856,21.7775,21.4414,21.636,11426400.0],["2016-06-01",21.6094,21.6183,21.2645,21.291,7718000.0],["2016-06-02",21.3618,21.4679,21.1229,21.4502,10350100.0],["2016-06-03",21.4148,21.4502,21.008,21.2114,6413600.0],["2016-06-06",21.2114,21.3175,21.1141,21.2202,7058900.0],["2016-06-07",21.3441,21.5475,21.3264,21.4768,9760100.0],["2016-06-08",21.4502,21.5298,21.3264,21.4325,7722400.0],["2016-06-09",21.3972,21.5652,21.291,21.521,7914800.0],["2016-06-10",21.3706,21.4679,21.1495,21.291,7782000.0],["2016-06-13",21.2468,21.3441,21.0876,21.1318,8627500.0],["2016-06-14",21.0433,21.2379,20.9018,21.1229,9928000.0],["2016-06-15",21.2202,21.2999,21.0433,21.1937,9326800.0],["2016-06-16",21.176,21.1937,20.7603,21.0964,9399200.0],["2016-06-17",20.9991,21.1318,20.8664,21.0433,13176600.0],["2016-06-20",21.5298,21.9986,21.4591,21.7333,14220700.0],["2016-06-21",21.7067,21.9102,21.6271,21.8483,7862300.0],["2016-06-22",21.7775,21.8925,21.5121,21.5298,6673700.0],["2016-06-23",21.8394,22.0694,21.7598,21.981,9485400.0],["2016-06-24",21.0256,21.1318,20.1765,20.4595,24566100.0],["2016-06-27",20.3003,20.4507,19.7254,20.0969,12862200.0],["2016-06-28",20.2472,20.4418,20.1411,20.3357,11995600.0],["2016-06-29",20.5038,20.6807,20.4065,20.6188,9143400.0],["2016-06-30",20.663,20.7603,20.5657,20.7072,9464700.0],["2016-07-01",20.7249,21.1849,20.7072,21.0345,9683400.0],["2016-07-05",20.9726,21.0699,20.7249,21.0168,8677200.0],["2016-07-06",20.9726,21.0964,20.6099,21.0787,9509900.0],["2016-07-07",21.1583,21.2291,21.008,21.1672,10007200.0],["2016-07-08",21.2468,21.8129,21.1849,21.7687,7480200.0],["2016-07-11",21.8836,22.1313,21.7952,21.9898,8652400.0],["2016-07-12",22.0871,22.4144,22.0871,22.2286,9625300.0],["2016-07-13",22.2198,22.3525,22.0959,22.2198,5817800.0],["2016-07-14",22.5117,23.2282,22.4675,23.0689,23705900.0],["2016-07-15",23.1751,23.2989,22.954,23.2989,17603900.0],["2016-07-18",23.2016,23.4935,23.1486,23.4316,12382100.0],["2016-07-19",23.5201,23.6351,23.3432,23.4405,17414500.0],["2016-07-20",23.5378,24.0066,23.3608,23.8739,27170100.0],["2016-07-21",25.5368,26.8106,25.4661,26.4744,44959100.0],["2016-07-22",26.3683,27.0317,26.3152,26.9698,20272000.0],["2016-07-25",26.8106,27.2971,26.7752,27.1379,17892900.0],["2016-07-26",27.0317,27.7836,27.0317,27.7747,13911700.0],["2016-07-27",27.8101,28.1197,27.5094,27.6951,11859600.0],["2016-07-28",27.6686,27.8543,27.4828,27.5713,8835500.0],["2016-07-29",27.5271,27.6332,27.3325,27.5624,8433200.0],["2016-08-01",27.6863,27.7659,27.5359,27.642,13129900.0],["2016-08-02",27.4828,27.6067,27.1467,27.2352,11913500.0],["2016-08-03",27.244,27.4563,27.1909,27.3767,7371100.0],["2016-08-04",27.3678,27.6951,27.2882,27.474,7592700.0],["2016-08-05",27.5536,27.8189,27.5359,27.7659,7795600.0],["2016-08-08",27.757,27.757,27.3678,27.5536,9527600.0],["2016-08-09",27.6155,27.6332,27.3678,27.5182,7592100.0],["2016-08-10",27.5182,27.642,27.3678,27.5271,6077700.0],["2016-08-11",27.589,27.8632,27.4386,27.5978,5910400.0],["2016-08-12",27.6155,27.6597,27.3236,27.3236,11809000.0],["2016-08-15",27.4209,27.6951,27.1025,27.4651,7038800.0],["2016-08-16",27.3325,27.4032,27.0494,27.2705,6539700.0],["2016-08-17",27.3148,27.3325,26.9698,27.0759,6961500.0],["2016-08-18",26.9875,27.129,26.9079,26.9963,6023500.0],["2016-08-19",26.9432,27.1113,26.8548,27.0936,7840700.0],["2016-08-22",26.9432,27.1025,26.8636,27.0848,6240700.0],["2016-08-23",27.1379,27.3944,27.1113,27.129,5594500.0],["2016-08-24",27.1909,27.7128,27.1821,27.642,14752000.0],["2016-08-25",27.4917,27.819,27.474,27.7217,7459800.0],["2016-08-26",27.7217,27.9782,27.5005,27.6951,7750400.0],["2016-08-29",27.642,27.8632,27.5447,27.7747,5108800.0],["2016-08-30",27.8278,28.332,27.7393,28.102,9800100.0],["2016-08-31",28.0047,28.5089,27.9428,28.447,12641800.0],["2016-09-01",28.4381,28.5177,28.1993,28.4204,6808400.0],["2016-09-02",28.5708,28.7477,28.4027,28.5531,6760600.0],["2016-09-06",28.4824,28.8893,28.4381,28.6681,8436800.0],["2016-09-07",28.7035,28.9512,28.562,28.7566,9422600.0],["2016-09-08",28.7477,29.0219,28.6416,28.9246,7148500.0],["2016-09-09",28.677,28.8273,28.1816,28.2081,13068800.0],["2016-09-12",28.0136,28.8096,27.9074,28.7389,8538900.0],["2016-09-13",28.447,28.562,28.0489,28.2258,9453200.0],["2016-09-14",28.3674,28.4204,28.0401,28.1285,7552100.0],["2016-09-15",28.0755,28.2878,27.7128,28.2878,7486700.0],["2016-09-16",28.0489,28.1993,27.9782,28.102,10979900.0],["2016-09-19",28.1374,28.2701,27.8013,27.9251,5870500.0],["2016-09-20",28.0843,28.1285,27.6244,27.7393,6440200.0],["2016-09-21",27.9163,28.3231,27.8632,28.2789,10875800.0],["2016-09-22",28.3231,28.6062,28.3231,28.5531,5313600.0],["2016-09-23",28.5531,28.6416,28.3674,28.3674,5515400.0],["2016-09-26",28.1993,28.3143,27.9428,28.0136,6223700.0],["2016-09-27",28.1285,28.3939,28.0224,28.2524,5914100.0],["2016-09-28",28.2612,28.2878,28.0136,28.1728,6116100.0],["2016-09-29",29.2254,29.3581,28.4735,28.5708,16921000.0],["2016-09-30",28.7389,29.2077,28.7123,29.1015,11959900.0],["2016-10-03",27.6863,28.8804,27.6863,28.792,12565800.0],["2016-10-04",28.9335,29.2165,28.677,28.8008,6656500.0],["2016-10-05",28.6593,28.7212,28.3762,28.4381,8807300.0],["2016-10-06",28.4116,28.4912,28.1816,28.4204,5676700.0],["2016-10-07",28.5266,28.5266,27.4563,27.9693,10113900.0],["2016-10-10",28.3143,28.5266,28.2082,28.2612,9297200.0],["2016-10-11",28.2701,28.2878,27.5447,27.8278,9241200.0],["2016-10-12",27.6686,27.9605,27.6686,27.8632,6354200.0],["2016-10-13",28.1197,28.1551,27.4917,27.872,10798700.0],["2016-10-14",28.1462,28.5177,27.9516,28.2081,14391900.0],["2016-10-17",28.6504,28.6504,27.757,28.1374,11429800.0],["2016-10-18",28.3497,28.6327,27.9251,27.987,12512200.0],["2016-10-19",28.2258,28.8716,28.0578,28.7654,23765800.0],["2016-10-20",26.0941,26.3948,25.4307,25.6695,52625200.0],["2016-10-21",25.7049,25.8199,25.298,25.7049,24223500.0],["2016-10-24",25.8818,26.2798,25.7845,25.8464,16402300.0],["2016-10-25",25.8287,25.9968,25.5987,25.696,10293300.0],["2016-10-26",25.6518,25.696,25.4484,25.4926,8944500.0],["2016-10-27",25.6253,25.7137,25.3245,25.4838,11797800.0],["2016-10-28",25.528,25.7403,25.183,25.298,10716800.0],["2016-10-31",25.4484,25.4484,25.1565,25.2184,8703400.0],["2016-11-01",25.2184,25.3865,24.8469,25.1034,8536900.0],["2016-11-02",24.9796,25.2184,24.8646,24.9973,8841100.0],["2016-11-03",24.9176,25.1653,24.785,24.8203,6215700.0],["2016-11-04",24.8557,25.0238,24.7142,24.723,7293700.0],["2016-11-07",25.068,25.0946,24.838,24.9796,9122700.0],["2016-11-08",24.8469,24.9884,24.44,24.7938,14234400.0],["2016-11-09",24.1835,25.183,24.1746,25.0238,11695600.0],["2016-11-10",25.1122,25.4307,24.608,24.9088,12155300.0],["2016-11-11",24.7407,25.4484,24.723,25.3334,9603100.0],["2016-11-14",25.3245,25.4218,24.6434,24.67,12413800.0],["2016-11-15",24.7938,25.4484,24.7938,25.2007,9482800.0],["2016-11-16",25.1122,25.5545,25.0415,25.0592,10594100.0],["2016-11-17",25.0946,25.5811,25.0769,25.5368,8908400.0],["2016-11-18",25.5103,25.6076,25.2715,25.3776,11668700.0],["2016-11-21",25.413,25.7756,25.3599,25.6518,7376100.0],["2016-11-22",26.041,26.041,25.5899,25.7049,7369200.0],["2016-11-23",25.643,25.7137,25.3422,25.5634,6033400.0],["2016-11-25",25.5987,25.643,25.4307,25.6076,3076000.0],["2016-11-28",25.5103,25.5545,25.2361,25.2715,7245300.0],["2016-11-29",25.2626,25.4838,25.2095,25.2184,7281600.0],["2016-11-30",25.2184,25.2892,24.5904,24.5992,13777100.0],["2016-12-01",24.6965,24.7761,24.1304,24.2277,9774900.0],["2016-12-02",24.5284,25.5014,24.4931,25.1388,14437500.0],["2016-12-05",25.2538,25.5634,25.0503,25.0769,10802900.0],["2016-12-06",25.0326,25.1122,24.7938,24.953,10387500.0],["2016-12-07",24.8911,25.643,24.8911,25.5722,10286900.0],["2016-12-08",25.6164,26.4214,25.5722,26.0233,12263200.0],["2016-12-09",26.1914,26.6337,26.0233,26.5098,13549000.0],["2016-12-12",26.5541,26.9433,26.3948,26.7221,14940100.0],["2016-12-13",26.8548,26.9963,26.3683,26.3771,11664300.0],["2016-12-14",26.4037,26.6779,26.2179,26.3771,9624800.0],["2016-12-15",26.4214,26.5098,26.2268,26.2975,10140600.0],["2016-12-16",26.2975,26.4656,26.1472,26.1914,14682000.0],["2016-12-19",26.271,26.3594,25.9349,25.9879,7814500.0],["2016-12-20",26.1206,26.1825,25.6607,25.8818,11236900.0],["2016-12-21",25.7757,25.9968,25.7314,25.9703,8634800.0],["2016-12-22",25.8995,26.271,25.8376,26.1295,8865100.0],["2016-12-23",26.3771,26.3771,26.0233,26.3506,8132700.0],["2016-12-27",26.386,26.8636,26.3683,26.7486,7513400.0],["2016-12-28",26.7486,26.7575,26.4744,26.5452,8118900.0],["2016-12-29",26.5541,26.7221,26.386,26.5187,7119600.0],["2016-12-30",26.8725,26.8725,26.156,26.2622,8189700.0],["2017-01-03",26.386,26.7044,26.2179,26.3948,7664800.0],["2017-01-04",26.4568,26.5452,26.1029,26.3241,9538800.0],["2017-01-05",26.2975,26.6071,26.1914,26.5452,9062200.0],["2017-01-06",26.5098,27.5624,26.3418,27.4651,13351400.0],["2017-01-09",27.4209,27.4474,27.0671,27.1998,10532200.0],["2017-01-10",27.129,27.1732,26.3948,26.7575,13833100.0],["2017-01-11",26.8017,26.9079,26.5452,26.899,8169000.0],["2017-01-12",27.244,27.244,26.6337,26.8459,7890400.0],["2017-01-13",26.7221,26.846,26.3948,26.7929,7822800.0],["2017-01-17",26.8283,27.1467,26.6337,26.7929,7447100.0],["2017-01-18",26.7929,26.9609,26.6602,26.8813,9523600.0],["2017-01-19",26.7663,27.2794,26.7044,27.1732,14112400.0],["2017-01-20",27.2794,27.3855,26.9963,27.1025,8496300.0],["2017-01-23",27.1025,27.1113,26.5894,26.7752,9341100.0],["2017-01-24",26.8017,26.8283,26.271,26.5275,16925400.0],["2017-01-25",26.7575,26.9786,26.6337,26.7398,20148200.0],["2017-01-26",28.6327,29.0573,27.9074,28.0755,32044400.0],["2017-01-27",28.2612,28.845,27.7393,28.7566,17406700.0],["2017-01-30",28.5089,28.5531,28.1285,28.4558,11247700.0],["2017-01-31",28.2081,28.3054,27.8897,28.1551,9469100.0],["2017-02-01",28.217,28.5177,28.1551,28.4647,9700200.0],["2017-02-02",28.3585,28.4912,28.1905,28.2789,6028600.0],["2017-02-03",28.4028,28.4824,28.2258,28.3674,5423500.0],["2017-02-06",28.3143,28.5177,28.1905,28.332,5339800.0],["2017-02-07",28.2612,28.7212,28.1285,28.6858,8136000.0],["2017-02-08",28.7035,29.5527,28.5531,29.4111,17081200.0],["2017-02-09",29.4465,29.4996,29.1723,29.2961,10465600.0],["2017-02-10",29.2873,29.933,29.2431,29.7473,13492300.0],["2017-02-13",29.7384,30.1542,29.6853,29.8888,10744500.0],["2017-02-14",29.7296,30.0392,29.6942,29.7473,7615600.0],["2017-02-15",29.7384,30.2072,29.6323,30.0834,7994500.0],["2017-02-16",29.933,30.2072,29.5969,29.6676,8891800.0],["2017-02-17",29.6411,29.9861,29.6057,29.8622,7797300.0],["2017-02-21",29.8622,30.278,29.8622,30.0038,7237500.0],["2017-02-22",30.0038,30.1984,29.7473,29.9153,7068200.0],["2017-02-23",29.8799,30.0126,29.6676,29.7207,6528400.0],["2017-02-24",29.6765,30.1365,29.5261,30.1276,8098700.0],["2017-02-27",30.1188,30.3488,29.9153,30.3222,7372800.0],["2017-02-28",30.2161,30.3222,29.9772,29.9861,8105300.0],["2017-03-01",30.1718,30.4549,30.163,30.3134,5736100.0],["2017-03-02",30.2426,30.3664,29.8446,29.9949,4697900.0],["2017-03-03",29.9507,29.9596,29.535,29.8446,6555700.0],["2017-03-06",29.7826,29.8623,29.4377,29.7561,7728500.0],["2017-03-07",29.818,29.9242,29.5438,29.6057,6945500.0],["2017-03-08",29.6765,29.6765,29.3404,29.4731,7871900.0],["2017-03-09",29.4288,29.4996,29.2077,29.3492,5545400.0],["2017-03-10",29.5792,29.5969,29.2519,29.305,4977300.0],["2017-03-13",29.305,29.3846,28.96,29.0219,10865400.0],["2017-03-14",29.0573,29.1458,28.8185,29.0662,6829700.0],["2017-03-15",29.2077,29.3404,28.8008,29.0927,9777800.0],["2017-03-16",28.9954,29.3669,28.9865,29.2784,6925800.0],["2017-03-17",29.4554,29.933,29.3315,29.8092,15941300.0],["2017-03-20",29.7915,30.1011,29.588,29.9065,7319600.0],["2017-03-21",30.0038,30.0657,29.2342,29.3581,8918500.0],["2017-03-22",29.42,29.7826,29.3404,29.6588,5486100.0],["2017-03-23",29.588,29.8799,29.4819,29.65,4833900.0],["2017-03-24",29.7738,29.7826,29.3846,29.5438,4317800.0],["2017-03-27",29.3315,29.6234,29.0485,29.5704,4994400.0],["2017-03-28",29.5438,29.7738,29.4554,29.6588,4609700.0],["2017-03-29",29.7384,29.8799,29.5704,29.765,7242700.0],["2017-03-30",29.765,29.8976,29.6677,29.8092,4993400.0],["2017-03-31",29.6323,30.0303,29.588,29.6942,10223000.0],["2017-04-03",29.5173,29.9949,29.473,29.8622,9828700.0],["2017-04-04",29.8622,30.3045,29.7826,30.1984,8679900.0],["2017-04-05",30.2691,30.7291,29.8799,29.9065,11241900.0],["2017-04-06",30.0834,30.3576,29.933,30.2161,8854900.0],["2017-04-07",30.1718,30.2691,29.8976,29.9949,6644500.0],["2017-04-10",30.0745,30.393,30.0126,30.1276,6268100.0],["2017-04-11",30.1541,30.1984,29.8269,30.0657,5165100.0],["2017-04-12",29.9684,30.6318,29.9684,30.3134,10457200.0],["2017-04-13",30.2515,30.6937,30.163,30.3664,7783100.0],["2017-04-17",30.3841,30.4637,30.1541,30.4637,6952000.0],["2017-04-18",30.1718,30.4018,29.9065,30.0922,7487000.0],["2017-04-19",30.2515,30.3753,29.8799,29.9419,15164000.0],["2017-04-20",29.0662,29.2254,28.5885,28.7743,28093800.0],["2017-04-21",28.9158,28.9158,28.2524,28.4647,14339200.0],["2017-04-24",28.5089,28.8008,28.2082,28.3497,16587800.0],["2017-04-25",28.4028,29.0396,28.2878,29.0219,14449300.0],["2017-04-26",29.0042,29.305,28.8539,29.1988,11191500.0],["2017-04-27",29.2077,29.2961,29.0131,29.2431,8396400.0],["2017-04-28",29.1988,29.588,29.0927,29.5527,10127600.0],["2017-05-01",29.5969,29.703,29.3581,29.4642,6931700.0],["2017-05-02",29.535,29.6765,29.4819,29.6411,6573300.0],["2017-05-03",29.7207,29.7207,29.3138,29.42,5661500.0],["2017-05-04",29.5438,29.7826,29.42,29.6411,6990300.0],["2017-05-05",29.6942,29.818,29.5792,29.6323,8548200.0],["2017-05-08",29.65,29.8269,29.3669,29.4023,9140300.0],["2017-05-09",29.4023,29.9596,29.2696,29.8269,9298100.0],["2017-05-10",29.7826,30.2161,29.7826,29.9684,8130800.0],["2017-05-11",29.8092,30.2249,29.7738,30.1807,5595900.0],["2017-05-12",30.2426,30.3222,30.0745,30.1365,5118200.0],["2017-05-15",30.2338,30.4018,30.0038,30.2338,4753800.0],["2017-05-16",30.2161,30.8441,30.2072,30.791,6408900.0],["2017-05-17",30.5699,30.6053,29.6853,29.703,10453200.0],["2017-05-18",29.7561,29.9949,29.1812,29.8357,11999800.0],["2017-05-19",29.9861,30.2603,29.7207,29.9242,8489200.0],["2017-05-22",29.9507,30.1011,29.765,29.9507,6508200.0],["2017-05-23",30.2957,30.8353,30.2957,30.6141,11322200.0],["2017-05-24",30.623,30.9502,30.4637,30.7999,9393300.0],["2017-05-25",30.8529,31.2245,30.8353,31.1537,8498700.0],["2017-05-26",31.1891,31.1891,30.6583,30.8706,6622500.0],["2017-05-30",30.7645,30.8087,30.4018,30.623,7254300.0],["2017-05-31",30.8883,30.8883,30.163,30.3399,9762200.0],["2017-06-01",30.4637,30.8618,30.2514,30.7733,6665300.0],["2017-06-02",30.8883,31.3483,30.6141,31.2421,6860300.0],["2017-06-05",31.8613,31.8613,31.3041,31.4456,6050100.0],["2017-06-06",31.3218,31.6756,31.2687,31.3748,5527300.0],["2017-06-07",31.534,31.7286,31.4544,31.6402,5328300.0],["2017-06-08",31.9055,32.1267,31.7286,31.9675,8946500.0],["2017-06-09",32.0648,32.2859,30.6849,30.906,11051900.0],["2017-06-12",30.6937,30.7556,30.0569,30.2072,12833200.0],["2017-06-13",30.2603,30.561,30.1453,30.4814,7569100.0],["2017-06-14",30.6318,30.7203,30.1718,30.5168,6534100.0],["2017-06-15",30.3045,30.3311,29.9772,30.1542,6296600.0],["2017-06-16",30.0038,30.3576,29.9949,30.0392,9987700.0],["2017-06-19",30.1807,30.9502,30.0745,30.8706,5840700.0],["2017-06-20",30.7291,31.2598,30.7291,30.8972,10636800.0],["2017-06-21",30.9591,31.0652,30.738,30.9237,5418900.0],["2017-06-22",30.9503,31.2068,30.8176,31.0652,5633900.0],["2017-06-23",31.0652,31.6137,30.9237,31.4633,24063300.0],["2017-06-26",31.7463,31.8171,30.9591,31.0387,6844400.0],["2017-06-27",30.9591,31.2421,30.8264,30.8795,8623300.0],["2017-06-28",30.9591,31.251,30.623,31.2333,4806500.0],["2017-06-29",31.2245,31.2245,30.1542,30.5257,8277000.0],["2017-06-30",30.7645,31.021,30.5345,30.8883,10845500.0],["2017-07-03",31.0918,31.2333,30.561,30.6053,4517400.0],["2017-07-05",30.7203,30.8353,30.5257,30.7114,7540700.0],["2017-07-06",30.4195,30.5168,30.0303,30.1011,8600400.0],["2017-07-07",30.0922,30.561,30.0834,30.278,6896600.0],["2017-07-10",30.3488,31.0829,30.3222,30.9945,8736400.0],["2017-07-11",30.9326,31.3571,30.8618,31.1272,8455900.0],["2017-07-12",31.4279,32.0205,31.4279,31.8702,13437500.0],["2017-07-13",32.3832,32.8432,32.0736,32.2859,12906200.0],["2017-07-14",32.6486,32.9051,32.5778,32.7989,9710400.0],["2017-07-17",32.7547,32.8786,32.3478,32.7724,8186400.0],["2017-07-18",32.6751,32.6751,32.3478,32.5513,12773500.0],["2017-07-19",32.684,32.9582,32.4186,32.7989,8817600.0],["2017-07-20",32.8786,33.1528,32.7282,32.8874,17538300.0],["2017-07-21",32.0205,32.6397,31.8879,32.3832,22222100.0],["2017-07-24",32.2417,32.4893,32.0382,32.1798,13039800.0],["2017-07-25",32.1355,32.2771,31.8967,32.1267,6499000.0],["2017-07-26",32.1621,32.7901,32.1621,32.7636,11305100.0],["2017-07-27",32.8078,32.967,31.4367,31.994,15288200.0],["2017-07-28",31.9144,32.0294,31.6048,31.7906,7654600.0],["2017-07-31",31.9233,31.9586,31.5341,31.6048,6228000.0],["2017-08-01",31.6844,31.8613,31.6225,31.764,4685400.0],["2017-08-02",31.5694,31.7994,31.3306,31.7552,6484200.0],["2017-08-03",31.8171,31.8259,31.4633,31.5871,5726300.0],["2017-08-04",31.7198,31.7198,31.4456,31.5075,5182500.0],["2017-08-07",31.4987,31.9763,31.2952,31.9409,5380200.0],["2017-08-08",31.8082,32.4097,31.7463,32.1621,9655700.0],["2017-08-09",31.9586,32.0471,31.596,31.9144,7888100.0],["2017-08-10",31.7994,31.826,30.853,30.9503,12533800.0],["2017-08-11",31.1006,31.2421,30.7468,31.0033,7746800.0],["2017-08-14",31.3483,31.3571,30.8529,31.136,7192500.0],["2017-08-15",31.1714,31.3306,31.0652,31.1802,4588500.0],["2017-08-16",31.1625,31.3837,31.021,31.2775,3976900.0],["2017-08-17",31.4014,31.4014,30.7822,30.8264,6698900.0],["2017-08-18",30.8087,31.0829,30.738,30.7645,8746600.0],["2017-08-21",31.0741,31.0741,30.1542,30.2868,8190500.0],["2017-08-22",30.4018,30.791,30.3488,30.791,6177700.0],["2017-08-23",30.623,30.9414,30.5257,30.8618,6326600.0],["2017-08-24",30.8353,30.9945,30.5257,30.8529,5778100.0],["2017-08-25",30.9414,31.021,30.5699,30.676,6885100.0],["2017-08-28",30.7379,30.8706,30.6583,30.791,5075300.0],["2017-08-29",30.4991,31.2421,30.4461,31.136,7118300.0],["2017-08-30",31.0829,31.8082,31.0475,31.5694,8288900.0],["2017-08-31",31.711,32.1267,31.6844,31.9586,8591100.0],["2017-09-01",32.0205,32.3567,31.9675,32.1532,5122900.0],["2017-09-05",32.0117,32.2682,31.6402,31.9232,6315000.0],["2017-09-06",31.9144,32.7105,31.9144,32.5159,12965900.0],["2017-09-07",32.6839,33.7808,32.5866,33.6216,14055300.0],["2017-09-08",33.6481,33.8781,33.3739,33.427,9075900.0],["2017-09-11",33.6481,33.8427,33.6127,33.6923,6122000.0],["2017-09-12",33.6746,33.8781,33.595,33.7719,4259700.0],["2017-09-13",33.6127,34.055,33.6127,33.8515,5622300.0],["2017-09-14",33.825,34.1346,33.7277,33.8869,6603800.0],["2017-09-15",33.8515,34.3823,33.6746,33.9665,11121900.0],["2017-09-18",33.8781,34.2054,33.7719,33.9577,5636200.0],["2017-09-19",34.055,34.2761,33.8958,34.1346,5215300.0],["2017-09-20",34.2054,34.3823,33.7985,34.0904,6424600.0],["2017-09-21",34.0992,34.2054,33.7808,33.8339,5715800.0],["2017-09-22",33.7277,33.8869,33.657,33.8692,4866100.0],["2017-09-25",33.8073,33.8869,33.2058,33.4181,7420300.0],["2017-09-26",33.48,33.7808,33.3916,33.48,6132900.0],["2017-09-27",33.6393,33.8692,33.4004,33.6569,9377700.0],["2017-09-28",33.1174,33.5773,33.1174,33.3739,7734200.0],["2017-09-29",33.3739,34.1434,33.3562,34.0196,9965000.0],["2017-10-02",34.0638,34.3027,33.94,34.2584,7243800.0],["2017-10-03",34.3027,34.5415,34.0462,34.2408,5107000.0],["2017-10-04",34.3204,34.3469,34.055,34.1965,5630400.0],["2017-10-05",34.285,34.5238,34.2054,34.4884,5452500.0],["2017-10-06",34.5415,34.568,34.2054,34.3292,7466700.0],["2017-10-09",34.3203,34.7361,34.3203,34.4884,4983700.0],["2017-10-10",34.515,34.7449,34.2938,34.3557,6012700.0],["2017-10-11",34.3646,34.4796,33.7631,33.8869,11038600.0],["2017-10-12",33.8869,34.055,33.6658,33.6923,10045700.0],["2017-10-13",33.9223,34.0815,33.7543,33.9223,9421300.0],["2017-10-16",33.8692,34.055,33.3739,33.4093,8646700.0],["2017-10-17",33.4004,33.4712,33.0997,33.1616,12012700.0],["2017-10-18",33.3297,33.8073,33.2058,33.5862,16937800.0],["2017-10-19",32.2682,33.1616,32.0117,32.9847,29099300.0],["2017-10-20",33.0289,33.4889,32.9935,33.2677,15105900.0],["2017-10-23",33.312,33.48,32.4982,32.5778,10374300.0],["2017-10-24",32.2947,32.7547,32.2947,32.4982,8533000.0],["2017-10-25",32.4274,32.6574,32.2417,32.4451,8030700.0],["2017-10-26",32.4982,32.9405,32.4805,32.6397,7635200.0],["2017-10-27",32.7901,33.0466,32.4097,32.5513,10880100.0],["2017-10-30",32.6043,32.8432,32.4982,32.7282,8118100.0],["2017-10-31",32.8255,33.3297,32.7459,33.2943,6722800.0],["2017-11-01",33.48,33.6923,33.1174,33.2058,7092900.0],["2017-11-02",33.1616,33.1705,32.7193,33.082,5350300.0],["2017-11-03",33.1174,33.2147,32.8255,33.1704,5716900.0],["2017-11-06",33.0643,33.2678,32.9935,33.0555,4361000.0],["2017-11-07",33.2589,33.2589,32.8166,33.0908,5646000.0],["2017-11-08",32.9935,33.0555,32.6751,32.737,7095200.0],["2017-11-09",32.0736,32.1621,31.1448,31.5694,17006900.0],["2017-11-10",31.4102,31.8879,31.2598,31.8171,8329700.0],["2017-11-13",31.5783,31.9321,31.2421,31.7109,7269000.0],["2017-11-14",31.5871,31.6579,31.1183,31.1537,11468000.0],["2017-11-15",30.9856,31.3748,30.7733,31.2245,8120700.0],["2017-11-16",31.2864,31.6844,31.2421,31.5075,8140200.0],["2017-11-17",31.5252,31.5871,31.2333,31.4721,7542600.0],["2017-11-20",31.5075,31.8171,31.3306,31.4279,5981700.0],["2017-11-21",31.596,31.9409,31.4544,31.8082,5888600.0],["2017-11-22",31.8879,32.0205,31.7021,31.7906,4576200.0],["2017-11-24",31.9055,31.9409,31.5783,31.7021,3122800.0],["2017-11-27",31.7375,32.0205,31.6579,31.8348,7221700.0],["2017-11-28",31.8348,32.0205,31.3306,31.4014,11335100.0],["2017-11-29",31.3306,31.3571,30.0303,30.4107,22063000.0],["2017-11-30",30.4991,31.1271,30.4814,30.6672,16415200.0],["2017-12-01",30.4107,31.1802,30.3488,31.136,11535200.0],["2017-12-04",31.4721,31.9144,31.2952,31.5783,11130700.0],["2017-12-05",31.7906,32.8962,31.6225,32.5601,19264500.0],["2017-12-06",32.4097,32.6486,32.1621,32.5778,9009600.0],["2017-12-07",32.4805,32.8609,32.2859,32.5955,7625100.0],["2017-12-08",32.9493,33.6039,32.8697,33.3031,12423600.0],["2017-12-11",33.1793,33.3385,33.0112,33.1881,7072200.0],["2017-12-12",33.1174,33.1616,32.8166,33.1174,6313900.0],["2017-12-13",33.1351,33.2943,33.0201,33.082,5901800.0],["2017-12-14",33.0908,33.4093,33.0908,33.2589,5456800.0],["2017-12-15",33.3651,33.9842,33.0732,33.94,16277200.0],["2017-12-18",34.055,34.1965,33.7189,33.7719,8092100.0],["2017-12-19",33.7454,33.8162,33.3651,33.4358,7871000.0],["2017-12-20",33.4977,33.7012,33.3827,33.5508,6551500.0],["2017-12-21",33.71,33.825,33.4093,33.4447,9619400.0],["2017-12-22",33.3385,33.5331,33.197,33.4004,7603300.0],["2017-12-26",33.427,33.6216,33.2589,33.5597,4537000.0],["2017-12-27",33.6746,33.6835,33.2235,33.2677,4244100.0],["2017-12-28",33.1351,33.5508,33.1262,33.542,3398600.0],["2017-12-29",33.4535,33.6393,33.3031,33.3827,4652500.0],["2018-01-02",33.7631,33.9312,33.542,33.6658,6997300.0],["2018-01-03",33.6039,34.7449,33.5243,34.6919,9134400.0],["2018-01-04",34.8688,35.1784,34.0285,34.1169,8958600.0],["2018-01-05",34.3646,35.2403,34.3292,35.1076,7290400.0],["2018-01-08",34.9838,35.4526,34.8865,35.2049,9714200.0],["2018-01-09",35.4703,35.4968,34.9219,34.9661,6215900.0],["2018-01-10",34.3823,34.515,33.2147,33.3474,17416500.0],["2018-01-11",33.4712,33.5596,33.1351,33.4447,11090500.0],["2018-01-12",33.6127,33.8516,33.5243,33.6304,11992900.0],["2018-01-16",33.6746,33.8339,33.0643,33.3297,10718800.0],["2018-01-17",33.6127,33.8869,33.3916,33.6039,12245700.0],["2018-01-18",33.7985,34.4442,33.7277,34.2673,11113500.0],["2018-01-19",34.2761,34.5149,33.7896,33.9931,12724000.0],["2018-01-22",33.9312,35.143,33.9046,35.0103,10715000.0],["2018-01-23",35.0192,35.2845,34.6123,35.1784,6944800.0],["2018-01-24",35.3553,36.0098,35.1076,35.2226,10736000.0],["2018-01-25",35.3199,35.7445,35.258,35.3995,9070900.0],["2018-01-26",35.656,36.1867,35.311,36.1691,8522600.0],["2018-01-29",35.9037,36.3283,35.886,36.0894,6372800.0],["2018-01-30",36.0187,36.5671,35.5499,35.7356,9022900.0],["2018-01-31",35.8064,36.3548,35.7003,35.8949,14509700.0],["2018-02-01",40.2468,41.5648,39.9903,40.8572,33290600.0],["2018-02-02",39.9461,40.9014,39.1235,39.1854,19255600.0],["2018-02-05",38.9377,39.318,37.3632,37.4782,19100200.0],["2018-02-06",36.9032,38.1239,36.9032,37.8497,18686100.0],["2018-02-07",37.7436,38.1416,37.3544,37.4428,11379200.0],["2018-02-08",37.5932,37.9912,36.2752,36.284,14996800.0],["2018-02-09",36.7086,37.1332,35.7622,36.8502,15976200.0],["2018-02-12",37.1067,37.717,36.8325,37.434,11821400.0],["2018-02-13",37.1421,37.8408,37.0624,37.2836,10415600.0],["2018-02-14",37.0005,37.7436,36.9298,37.5401,9930100.0],["2018-02-15",37.7524,38.2654,37.3543,38.0443,10402800.0],["2018-02-16",38.177,38.6016,37.9558,38.3362,9396200.0],["2018-02-20",38.1328,38.7342,38.0443,38.3804,10947000.0],["2018-02-21",38.4954,38.6546,38.0885,38.1416,10393300.0],["2018-02-22",38.177,38.4866,37.6993,37.8851,10575200.0],["2018-02-23",38.2743,38.7342,37.8762,38.6369,11158700.0],["2018-02-26",38.7431,39.2384,38.6104,38.7696,6402500.0],["2018-02-27",38.7608,38.8758,38.1504,38.1681,9243800.0],["2018-02-28",38.2301,38.407,37.9028,37.9116,8825200.0],["2018-03-01",38.0443,38.1328,37.1951,37.3897,8040500.0],["2018-03-02",37.6816,38.0885,37.3455,37.9912,8070200.0],["2018-03-05",37.8497,38.5219,37.6993,38.2035,5506100.0],["2018-03-06",38.5131,38.5131,38.0001,38.1593,5324800.0],["2018-03-07",38.0089,38.9377,37.8585,38.8581,8126500.0],["2018-03-08",39.0615,39.1854,38.3981,38.6369,9297800.0],["2018-03-09",38.7077,38.7873,38.3362,38.7519,7800600.0],["2018-03-12",38.9465,38.9554,38.4158,38.8316,9189400.0],["2018-03-13",39.0438,39.1146,37.7612,37.8762,9934900.0],["2018-03-14",38.0089,38.1593,37.7259,37.8851,11663300.0],["2018-03-15",37.8762,37.8851,37.2924,37.6728,7598600.0],["2018-03-16",37.6993,37.8055,37.487,37.5578,14194900.0],["2018-03-19",37.3544,37.8232,36.9032,37.2305,9410000.0],["2018-03-20",37.2217,37.319,36.8944,37.1155,8000800.0],["2018-03-21",37.0359,37.2659,36.6821,36.859,7658100.0],["2018-03-22",36.4787,36.7529,35.8772,35.8949,10974100.0],["2018-03-23",35.886,36.2133,35.1164,35.1253,9244800.0],["2018-03-26",35.6472,36.3194,35.0192,36.2752,9796900.0],["2018-03-27",36.3991,36.4167,35.3641,35.5764,11795600.0],["2018-03-28",35.4968,36.1071,35.0634,35.4791,14336500.0],["2018-03-29",35.771,36.116,35.373,35.5941,13438300.0],["2018-04-02",35.4172,35.6826,34.4088,34.8157,7721400.0],["2018-04-03",34.913,35.2934,34.6919,35.0368,9671700.0],["2018-04-04",34.5857,35.3022,34.4973,35.1961,10205800.0],["2018-04-05",35.4791,35.656,35.0368,35.4084,6190800.0],["2018-04-06",35.0811,35.3287,34.4973,34.5769,6019700.0],["2018-04-09",34.683,34.9838,34.3381,34.3911,7607500.0],["2018-04-10",34.7626,35.2226,34.6211,35.0191,7480300.0],["2018-04-11",35.7445,36.346,34.9484,35.2314,17644400.0],["2018-04-12",35.6206,36.1691,35.3376,35.8506,14002500.0],["2018-04-13",36.3194,36.346,35.2049,35.2934,7340900.0],["2018-04-16",35.5764,35.9656,35.2137,35.5499,6629200.0],["2018-04-17",35.7268,36.0895,35.4968,35.9214,9474500.0],["2018-04-18",37.9028,37.947,36.399,36.9298,19386300.0],["2018-04-19",36.7352,37.372,36.7175,37.2482,9700700.0],["2018-04-20",37.3986,38.0355,37.204,37.3278,13731600.0],["2018-04-23",37.4605,37.5932,36.6998,36.7971,8673100.0],["2018-04-24",37.0182,37.3101,36.0983,36.4256,7316900.0],["2018-04-25",36.3637,36.514,35.5941,36.2398,11161200.0],["2018-04-26",34.3558,34.5592,33.6923,34.2142,21446700.0],["2018-04-27",34.2142,34.4,33.6039,33.8162,15960100.0],["2018-04-30",33.8693,34.1611,33.3031,33.5066,10620400.0],["2018-05-01",33.3916,33.542,33.0997,33.4624,7301900.0],["2018-05-02",33.4624,33.6039,32.799,32.8874,11027800.0],["2018-05-03",32.7282,33.4004,32.5601,33.2943,8942700.0],["2018-05-04",33.0201,33.7808,32.9139,33.6127,6359300.0],["2018-05-07",33.6835,33.8339,33.2678,33.4358,6773700.0],["2018-05-08",33.3739,33.7366,33.1528,33.7012,8953000.0],["2018-05-09",33.8781,34.3557,33.7719,33.8162,9597500.0],["2018-05-10",33.9577,34.1081,33.6923,34.055,7215500.0],["2018-05-11",33.9489,34.285,33.71,33.8427,7455900.0],["2018-05-14",33.7454,34.2054,33.7454,33.9577,7462800.0],["2018-05-15",33.7189,33.7985,33.3385,33.6835,6747200.0],["2018-05-16",33.6127,34.1169,33.5685,33.9223,11002600.0],["2018-05-17",33.8162,34.3557,33.8162,33.9665,6370400.0],["2018-05-18",33.8781,34.1258,33.7542,33.8958,6736600.0],["2018-05-21",34.0462,34.3381,33.7808,33.8692,6599200.0],["2018-05-22",33.9665,34.0462,33.3385,33.4093,9142200.0],["2018-05-23",33.2677,33.6658,33.1439,33.6481,7347000.0],["2018-05-24",33.6393,33.825,33.2854,33.427,6256200.0],["2018-05-25",33.4712,33.8692,33.4358,33.5597,8736600.0],["2018-05-29",33.3739,33.5066,33.0466,33.197,8306000.0],["2018-05-30",33.4181,33.7189,33.197,33.48,7908700.0],["2018-05-31",33.4181,33.4447,32.8874,33.365,10710700.0],["2018-06-01",33.6658,34.3646,33.5331,33.9135,7831200.0],["2018-06-04",34.0285,34.6123,33.9577,34.5592,8115300.0],["2018-06-05",34.7007,35.7975,34.6919,35.4172,11216100.0],["2018-06-06",35.4437,35.4791,34.7626,35.3376,6986700.0],["2018-06-07",35.4349,36.1425,35.2403,35.7799,11570700.0],["2018-06-08",35.6118,35.7445,35.3022,35.6383,6067000.0],["2018-06-11",35.6206,36.0541,35.4526,35.8152,5208900.0],["2018-06-12",35.9391,36.0452,35.6472,35.7799,8575100.0],["2018-06-13",35.603,35.6206,34.3823,34.7892,14044000.0],["2018-06-14",34.9572,35.0899,34.453,34.4973,9353400.0],["2018-06-15",34.4265,34.5061,33.9931,34.4,12891600.0],["2018-06-18",34.055,34.5238,33.9135,34.3734,10077500.0],["2018-06-19",33.8958,34.7626,33.8604,34.6565,7190200.0],["2018-06-20",34.9218,34.9749,34.4619,34.7272,5750500.0],["2018-06-21",34.6919,35.0191,33.4889,33.6216,11587300.0],["2018-06-22",33.6746,33.8515,33.3031,33.6923,11808400.0],["2018-06-25",33.3651,33.3916,32.5336,32.8255,13382600.0],["2018-06-26",32.8432,33.0555,32.5336,32.7901,12451300.0],["2018-06-27",32.7459,32.9935,32.1001,32.109,9898300.0],["2018-06-28",32.0028,32.1709,31.4544,31.9675,11381100.0],["2018-06-29",32.0913,32.3213,31.9586,32.0736,6335800.0],["2018-07-02",31.764,32.4451,31.5517,32.4363,6144200.0],["2018-07-03",32.6309,32.9139,32.3832,32.4098,3704000.0],["2018-07-05",32.5513,32.8166,32.2859,32.7547,4653800.0],["2018-07-06",32.9051,33.2058,32.507,33.0732,4188500.0],["2018-07-09",33.2058,33.5508,33.1262,33.5331,4660700.0],["2018-07-10",32.799,33.1705,32.7193,32.7636,11250700.0],["2018-07-11",32.6663,33.1085,32.5336,32.7105,8442000.0],["2018-07-12",33.1351,33.4181,32.9051,33.2147,9711500.0],["2018-07-13",33.2147,33.3208,32.8432,33.2677,7785700.0],["2018-07-16",33.312,33.6658,33.1616,33.3739,11576800.0],["2018-07-17",33.1085,33.7454,33.0112,33.4447,9931200.0],["2018-07-18",33.4181,33.9135,33.2766,33.5685,15840300.0],["2018-07-19",31.1095,31.534,30.0126,30.1718,50978000.0],["2018-07-20",30.4461,30.8795,30.1807,30.2515,20035000.0],["2018-07-23",30.1276,30.2072,29.6234,29.8888,15380500.0],["2018-07-24",30.0922,30.1276,29.5792,29.65,10916700.0],["2018-07-25",29.5615,30.1099,29.535,29.9772,12141500.0],["2018-07-26",29.9065,30.6406,29.8622,30.4549,9728300.0],["2018-07-27",30.6318,30.8176,29.8622,29.9065,10161300.0],["2018-07-30",29.8269,30.0392,29.5527,29.7826,10093700.0],["2018-07-31",29.8711,30.0392,29.4819,29.588,9976100.0],["2018-08-01",29.4996,29.588,29.0573,29.2696,8981800.0],["2018-08-02",29.19,29.5438,29.0662,29.3846,7235700.0],["2018-08-03",29.5173,29.8269,29.3404,29.7738,7154100.0],["2018-08-06",29.7738,30.2426,29.6942,30.0657,8119000.0],["2018-08-07",30.1718,30.2603,29.8269,29.8799,5722300.0],["2018-08-08",29.8799,30.0303,29.7473,29.933,5504300.0],["2018-08-09",29.9507,30.2603,29.8623,30.2072,8115900.0],["2018-08-10",29.6765,30.4814,29.5704,30.1542,13198500.0],["2018-08-13",30.1718,30.4726,29.9595,29.9684,7984400.0],["2018-08-14",29.9949,30.7203,29.9419,30.4284,9201000.0],["2018-08-15",30.1188,30.163,29.7207,29.9507,12381500.0],["2018-08-16",30.1276,30.2249,29.7561,29.8711,8534500.0],["2018-08-17",29.9153,30.3045,29.7915,30.0834,6982400.0],["2018-08-20",30.2515,30.3753,30.0126,30.0922,7843900.0],["2018-08-21",30.1276,30.8441,30.1011,30.5434,9788800.0],["2018-08-22",30.4372,30.7733,30.2072,30.6937,7463100.0],["2018-08-23",30.7645,30.8618,30.2868,30.4284,7989400.0],["2018-08-24",30.5699,30.8529,30.4814,30.5434,5412500.0],["2018-08-27",30.623,30.7733,30.5345,30.5876,7464800.0],["2018-08-28",30.7291,30.7733,30.4814,30.7291,5877600.0],["2018-08-29",30.7645,31.2156,30.738,30.8972,5934400.0],["2018-08-30",30.8176,30.9503,30.623,30.7822,4985500.0],["2018-08-31",30.7114,31.0122,30.5699,30.6141,7944100.0],["2018-09-04",30.4284,30.8795,30.393,30.7822,6743300.0],["2018-09-05",30.6407,30.6849,30.0745,30.1895,8820700.0],["2018-09-06",30.1453,30.3576,29.4377,29.7738,9240100.0],["2018-09-07",29.5438,30.0922,29.3138,30.0657,6445200.0],["2018-09-10",30.1984,30.2515,29.7119,29.818,7787600.0],["2018-09-11",29.9065,30.2603,29.703,30.1718,4970600.0],["2018-09-12",30.0569,30.4461,29.8534,30.3045,6035900.0],["2018-09-13",30.4549,30.8264,30.3399,30.4637,6716800.0],["2018-09-14",30.5168,30.5611,30.0392,30.163,5376400.0],["2018-09-17",30.1011,30.4195,30.0922,30.2515,6722700.0],["2018-09-18",30.2603,30.5522,30.1541,30.1807,8724500.0],["2018-09-19",30.0834,30.4018,30.0834,30.2691,13455600.0],["2018-09-20",30.3222,30.3488,29.9242,30.2868,15877000.0],["2018-09-21",30.3576,30.4814,30.0303,30.1099,24875000.0],["2018-09-24",29.9242,30.0303,29.7473,29.8269,8746500.0],["2018-09-25",29.6942,29.8269,28.8362,28.9777,20479000.0],["2018-09-26",28.9335,30.163,28.9335,29.703,14007000.0],["2018-09-27",29.6942,29.8446,29.3227,29.4907,7374800.0],["2018-09-28",29.3758,29.4907,28.9512,29.2077,8467200.0],["2018-10-01",29.2785,29.3227,28.7123,28.7566,11990700.0],["2018-10-02",28.7477,28.9954,28.6062,28.8008,10174300.0],["2018-10-03",28.9866,29.305,28.9335,28.9689,11075500.0],["2018-10-04",28.8893,29.1281,28.6416,28.8627,12293000.0],["2018-10-05",28.8804,28.9512,28.3939,28.5177,9361100.0],["2018-10-08",28.4558,29.2342,28.3939,28.8185,8036100.0],["2018-10-09",28.8008,30.6053,28.562,29.4377,27415000.0],["2018-10-10",29.2696,29.3492,28.0047,28.0136,14292200.0],["2018-10-11",28.1109,28.1285,27.2086,27.7747,14477800.0],["2018-10-12",28.2347,28.2347,27.5536,28.0578,7910500.0],["2018-10-15",27.8986,28.4381,27.7836,28.1816,5036400.0],["2018-10-16",28.0578,28.6062,28.0489,28.5266,7111500.0],["2018-10-17",28.5089,28.6504,27.8632,28.3231,10845300.0],["2018-10-18",28.2082,28.2966,27.6863,27.9074,8705300.0],["2018-10-19",26.0676,26.1649,25.0946,25.4307,39779400.0],["2018-10-22",25.183,25.5722,24.8469,25.2007,17677200.0],["2018-10-23",24.5461,25.0857,24.4223,24.9353,12577500.0],["2018-10-24",24.8646,25.1034,24.095,24.1392,16309300.0],["2018-10-25",24.4665,25.0326,24.3692,24.8203,12239600.0],["2018-10-26",24.095,24.6965,23.8473,24.1835,16691700.0],["2018-10-29",24.5196,24.5904,23.3166,23.7235,18291800.0],["2018-10-30",23.7943,24.4754,23.6881,24.2542,19994400.0],["2018-10-31",25.9172,26.0852,24.5638,25.6784,28518100.0],["2018-11-01",25.7226,26.5364,25.6518,26.1118,18717300.0],["2018-11-02",26.1118,26.6071,25.926,26.4214,16427500.0],["2018-11-05",26.4568,26.5894,25.9437,26.2179,10724200.0],["2018-11-06",26.1737,26.7663,26.0587,26.4921,12821600.0],["2018-11-07",26.616,26.6956,26.1737,26.4125,18347500.0],["2018-11-08",26.3064,26.5098,26.1118,26.3948,10837900.0],["2018-11-09",26.2002,26.4921,26.1648,26.2091,8713100.0],["2018-11-12",26.1648,26.271,25.5722,25.6164,10966400.0],["2018-11-13",25.4749,25.4749,24.5815,24.8557,17743900.0],["2018-11-14",24.9442,25.068,24.6523,24.67,12131000.0],["2018-11-15",24.5904,25.183,24.3692,24.9176,12345600.0],["2018-11-16",24.7673,25.0769,24.6611,24.8734,12513700.0],["2018-11-19",24.785,25.0592,24.5904,24.7319,11562100.0],["2018-11-20",24.5019,25.3245,24.4134,24.9088,15882600.0],["2018-11-21",25.2449,25.4395,24.9884,25.068,12092800.0],["2018-11-23",24.9265,25.696,24.9265,25.1565,7229000.0],["2018-11-26",25.4749,25.6695,25.2361,25.4749,11018000.0],["2018-11-27",25.2803,25.5457,25.1299,25.4218,9823500.0],["2018-11-28",25.4749,26.3948,25.3953,26.3241,22025700.0],["2018-11-29",26.156,26.4302,25.9349,26.1118,8839400.0],["2018-11-30",26.0675,26.4302,25.8818,26.4037,19709500.0],["2018-12-03",26.6867,26.8548,26.3771,26.7133,18952800.0],["2018-12-04",26.5894,26.8283,25.7757,25.8818,17330100.0],["2018-12-06",25.5457,26.1295,25.4484,26.0676,15521800.0],["2018-12-07",26.0322,26.4568,25.5722,25.7049,11785300.0],["2018-12-10",25.7933,25.9083,25.4041,25.6341,10646400.0],["2018-12-11",26.0056,26.1383,25.5987,25.696,12570800.0],["2018-12-12",25.2095,26.0852,24.9884,25.6872,12840500.0],["2018-12-13",25.8287,25.926,25.4484,25.6695,12261800.0],["2018-12-14",25.4661,25.7757,25.4307,25.5722,11101100.0],["2018-12-17",25.4572,25.6518,25.0857,25.1919,16640200.0],["2018-12-18",25.2626,25.4572,25.1388,25.2095,13869600.0],["2018-12-19",25.2007,25.8553,24.838,25.0326,18442300.0],["2018-12-20",24.9442,25.2272,24.3958,24.7584,21710600.0],["2018-12-21",24.785,25.068,23.2635,23.5112,32178400.0],["2018-12-24",23.4847,23.812,23.122,23.122,6216100.0],["2018-12-26",23.3078,24.6611,23.007,24.6346,11503400.0],["2018-12-27",24.3073,24.8027,23.9004,24.7938,9769900.0],["2018-12-28",24.8646,25.3334,24.785,24.9796,8781000.0],["2018-12-31",25.1034,25.2095,24.67,24.8292,7629300.0],["2019-01-02",24.4577,25.6164,24.3781,25.5191,11190300.0],["2019-01-03",25.3245,25.4926,25.0149,25.0503,10803900.0],["2019-01-04",25.298,25.7226,25.0592,25.6253,14593700.0],["2019-01-07",25.6164,26.2268,25.5899,26.0676,13419400.0],["2019-01-08",26.3064,26.6071,26.0056,26.5364,8179700.0],["2019-01-09",26.5275,26.8902,26.3064,26.7929,10607500.0],["2019-01-10",26.6513,27.1025,26.5452,27.0406,8741400.0],["2019-01-11",26.669,27.014,26.0233,26.899,13390900.0],["2019-01-14",26.6956,26.784,26.5275,26.7221,7523000.0],["2019-01-15",26.8017,27.1998,26.7752,27.129,7154900.0],["2019-01-16",27.1202,27.1555,26.7752,26.7929,12725700.0],["2019-01-17",26.669,27.0229,26.5894,26.8725,12818500.0],["2019-01-18",27.0759,27.4386,26.9256,27.4209,13839700.0],["2019-01-22",30.3753,30.738,28.9512,29.1015,56378700.0],["2019-01-23",29.5438,29.6588,28.7123,28.845,19280600.0],["2019-01-24",28.9246,29.0662,28.5974,28.8804,11974800.0],["2019-01-25",29.1458,29.8623,29.0131,29.8269,17028800.0],["2019-01-28",29.6234,30.278,29.5438,30.0922,22325500.0],["2019-01-29",30.4018,30.4549,29.6676,29.8003,19304100.0],["2019-01-30",30.048,30.3576,29.0839,30.1453,27338600.0],["2019-01-31",29.8622,30.0657,28.9866,29.765,24996900.0],["2019-02-01",29.8534,30.4991,29.7473,30.3487,19113800.0],["2019-02-04",30.561,31.136,30.2514,31.0033,19798500.0],["2019-02-05",31.1979,31.4279,31.021,31.251,13738200.0],["2019-02-06",31.0652,31.5871,30.9591,31.3837,11340000.0],["2019-02-07",31.1537,31.3041,30.7999,31.1802,9211000.0],["2019-02-08",30.9591,31.2421,30.8795,31.1891,10228000.0],["2019-02-11",31.3837,31.7552,31.2421,31.481,9638400.0],["2019-02-12",31.481,32.0825,31.1448,32.0117,12684800.0],["2019-02-13",32.0294,32.3213,31.9852,32.0736,7378000.0],["2019-02-14",31.879,32.339,31.8259,32.1267,6874500.0],["2019-02-15",32.3832,32.5778,32.2151,32.3567,10273100.0],["2019-02-19",32.3301,32.8432,32.2505,32.7724,12312100.0],["2019-02-20",32.7459,32.9493,32.454,32.4982,11698700.0],["2019-02-21",32.4009,32.8432,32.2859,32.7105,8151600.0],["2019-02-22",32.7193,33.1705,32.7016,33.1616,6820600.0],["2019-02-25",33.3916,33.5154,33.0024,33.0289,10147800.0],["2019-02-26",33.0289,33.2147,32.7813,33.0643,12788000.0],["2019-02-27",33.1262,33.6304,32.9759,33.2412,10571100.0],["2019-02-28",33.2945,33.2945,32.9393,32.9837,7462700.0],["2019-03-01",34.058,34.7506,33.0104,33.1613,17271800.0],["2019-03-04",33.2767,33.3655,32.5842,33.0725,11304000.0],["2019-03-05",33.0281,33.2856,32.9482,32.9571,12174400.0],["2019-03-06",32.9749,33.33,32.673,32.6819,10885400.0],["2019-03-07",32.6108,32.6552,32.0337,32.1492,14928000.0],["2019-03-08",31.9805,31.9805,31.5277,31.865,16417000.0],["2019-03-11",31.9006,32.2646,31.8029,32.1847,15306400.0],["2019-03-12",32.3534,32.3977,32.0604,32.2113,10660900.0],["2019-03-13",32.2291,32.6197,32.1048,32.3711,13247800.0],["2019-03-14",32.3001,32.5132,32.1136,32.2735,10560900.0],["2019-03-15",32.2734,32.4777,31.9805,32.2291,24454100.0],["2019-03-18",32.2379,32.4777,32.1225,32.2024,9328100.0],["2019-03-19",32.3711,33.0281,32.3178,32.7351,14686900.0],["2019-03-20",32.6375,32.7706,32.4688,32.5842,11905400.0],["2019-03-21",32.6197,33.1968,32.4777,33.0281,10661100.0],["2019-03-22",32.9038,33.2412,32.3978,32.5398,8449100.0],["2019-03-25",32.4865,32.6819,32.2113,32.602,5482100.0],["2019-03-26",32.7795,32.9305,32.5309,32.7618,7926700.0],["2019-03-27",32.8062,32.9305,32.4777,32.6996,8223000.0],["2019-03-28",32.7795,33.2323,32.5132,32.6552,9806800.0],["2019-03-29",32.8062,33.0015,32.7351,32.9749,8636400.0],["2019-04-01",33.2146,33.5342,33.1702,33.4543,6664100.0],["2019-04-02",33.5608,33.8982,33.401,33.6674,7396500.0],["2019-04-03",33.8982,33.9515,33.6141,33.7295,10032400.0],["2019-04-04",33.6319,33.8982,33.5875,33.7828,6372500.0],["2019-04-05",33.8361,34.0314,33.5076,33.5964,7907400.0],["2019-04-08",33.552,33.7295,33.4721,33.5697,6982600.0],["2019-04-09",33.4188,33.6141,33.2679,33.5165,7140800.0],["2019-04-10",33.6141,33.6141,33.259,33.4898,7057400.0],["2019-04-11",33.4099,33.4099,31.865,32.2468,19483300.0],["2019-04-12",32.4865,32.602,31.9538,32.1136,14267400.0],["2019-04-15",32.1847,32.38,31.9805,32.1669,9688300.0],["2019-04-16",32.2646,32.4688,32.2113,32.309,7046300.0],["2019-04-17",32.3711,32.6286,31.7141,31.9361,12860000.0],["2019-04-18",32.0426,32.1136,31.4655,31.9449,12335000.0],["2019-04-22",31.8917,32.1669,31.6164,32.0959,7243900.0],["2019-04-23",32.0248,32.6641,31.9982,32.5576,14144300.0],["2019-04-24",33.7384,34.3954,33.3478,34.2001,21206400.0],["2019-04-25",34.058,34.1912,33.5076,33.8361,7937300.0],["2019-04-26",33.9604,34.1735,33.7562,34.058,9212000.0],["2019-04-29",34.0492,34.0758,33.6319,33.9604,8028100.0],["2019-04-30",33.9781,34.4487,33.7029,34.4043,8321400.0],["2019-05-01",34.4309,34.573,33.5342,33.5608,9686500.0],["2019-05-02",33.552,33.8982,33.3211,33.3744,10378400.0],["2019-05-03",33.694,34.0048,33.6141,33.987,8775000.0],["2019-05-06",33.4188,33.7917,33.3744,33.6319,6504700.0],["2019-05-07",33.3922,33.6052,33.1702,33.4543,7808500.0],["2019-05-08",33.4543,33.5076,33.108,33.33,5943700.0],["2019-05-09",33.0725,33.6052,32.815,33.401,6454700.0],["2019-05-10",33.2767,33.3655,32.5931,33.1879,8920100.0],["2019-05-13",32.451,32.6197,31.723,31.8473,12425800.0],["2019-05-14",31.9183,33.0814,31.8473,32.673,11137800.0],["2019-05-15",32.5221,33.0104,32.4244,32.8861,7461000.0],["2019-05-16",32.9749,33.4188,32.8861,33.0903,8123300.0],["2019-05-17",32.7529,33.0903,32.4954,32.7618,9273600.0],["2019-05-20",32.4067,32.8062,32.3267,32.4599,7379300.0],["2019-05-21",32.5931,32.7351,32.3534,32.4777,6438600.0],["2019-05-22",32.38,32.4865,32.0781,32.2379,7066300.0],["2019-05-23",32.016,32.2202,31.5987,31.9183,8753700.0],["2019-05-24",32.087,32.3001,31.794,32.0781,5298700.0],["2019-05-28",32.1669,32.5664,32.087,32.158,7201400.0],["2019-05-29",31.9272,32.1669,31.7674,32.0515,7874300.0],["2019-05-30",32.1674,32.7111,32.0693,32.4258,6490000.0],["2019-05-31",32.1139,32.2119,31.8554,32.0248,7261400.0],["2019-06-03",31.9534,32.1674,31.5969,31.7484,9491500.0],["2019-06-04",31.9713,32.8091,31.9534,32.5685,10785000.0],["2019-06-05",32.8537,32.8626,32.1228,32.5863,11404100.0],["2019-06-06",32.5774,32.818,32.4882,32.8091,5982300.0],["2019-06-07",32.9161,33.8698,32.8982,33.433,11904800.0],["2019-06-10",33.5667,34.2263,33.4687,33.9767,8884300.0],["2019-06-11",34.2352,34.3956,33.7361,34.0748,7350500.0],["2019-06-12",33.9589,34.8146,33.8965,34.7789,9266500.0],["2019-06-13",34.868,35.1533,34.6898,34.7611,9103300.0],["2019-06-14",34.8858,35.0463,34.6363,34.6808,7550100.0],["2019-06-17",34.7076,35.0463,34.5115,34.77,11564700.0],["2019-06-18",35.1176,35.59,34.975,35.3583,9352800.0],["2019-06-19",35.4563,35.8485,35.2959,35.7683,6520000.0],["2019-06-20",36.1337,36.1426,35.5454,35.5811,11852200.0],["2019-06-21",35.5811,35.8396,35.3226,35.6969,20769600.0],["2019-06-24",35.6702,35.8128,35.3315,35.3939,7365600.0],["2019-06-25",35.4563,35.4563,34.6898,34.7789,7834000.0],["2019-06-26",34.8769,35.0909,34.8056,34.9393,4739400.0],["2019-06-27",35.073,35.278,34.9928,35.0196,8254200.0],["2019-06-28",35.0552,35.2602,34.8591,35.2067,14763400.0],["2019-07-01",35.6256,35.6435,35.278,35.5543,4879400.0],["2019-07-02",35.5722,35.8217,35.3939,35.7237,6368100.0],["2019-07-03",35.7683,35.8574,35.5187,35.5633,3419500.0],["2019-07-05",35.4385,35.6524,35.1711,35.4741,3862400.0],["2019-07-08",35.3939,35.4741,35.1176,35.2424,5477000.0],["2019-07-09",35.278,35.6346,35.2246,35.5989,5962900.0],["2019-07-10",35.8217,35.9911,35.3493,35.6613,5443700.0],["2019-07-11",35.5276,35.5989,35.0106,35.2958,5831200.0],["2019-07-12",35.385,35.7415,35.2959,35.7059,5286700.0],["2019-07-15",35.7326,35.9376,35.4207,35.893,5660400.0],["2019-07-16",35.7504,35.8039,35.3226,35.5811,7612000.0],["2019-07-17",35.6435,36.6417,34.6987,34.7878,15260600.0],["2019-07-18",36.6417,37.435,34.7789,35.4474,27078000.0],["2019-07-19",35.5187,35.9465,35.18,35.8396,13045800.0],["2019-07-22",35.8841,36.6061,35.8128,36.2496,9627200.0],["2019-07-23",36.4367,36.6863,36.2585,36.5704,8740500.0],["2019-07-24",36.4278,36.7041,36.3476,36.5704,6391500.0],["2019-07-25",36.5794,36.6774,36.312,36.3744,5249000.0],["2019-07-26",36.4813,36.8913,36.3832,36.7487,8385600.0],["2019-07-29",36.7933,37.123,36.6506,37.0517,7852000.0],["2019-07-30",36.8111,36.9893,36.6061,36.8824,6328000.0],["2019-07-31",36.8111,37.025,36.2139,36.713,8815000.0],["2019-08-01",36.8646,37.4261,36.3476,36.6328,10690100.0],["2019-08-02",36.4546,36.508,35.8841,36.1693,6246400.0],["2019-08-05",35.6524,35.795,34.3511,34.5917,7702800.0],["2019-08-06",34.9482,35.4117,34.6541,35.3761,8461700.0],["2019-08-07",34.9572,35.483,34.6274,35.4028,5576500.0],["2019-08-08",35.6524,36.7754,35.6167,36.7665,6915800.0],["2019-08-09",36.5437,36.615,35.8217,35.9287,6291100.0],["2019-08-12",35.6256,35.6969,35.1354,35.4206,4205000.0],["2019-08-13",35.5722,36.5704,35.5009,36.5259,5615100.0],["2019-08-14",35.7326,35.9911,35.2513,35.3315,7416400.0],["2019-08-15",35.5633,35.6167,34.8056,35.1532,6698100.0],["2019-08-16",35.483,35.7148,35.3226,35.6702,4102800.0],["2019-08-19",36.1515,36.3565,35.9376,36.0,6552100.0],["2019-08-20",35.8663,35.9643,35.6346,35.6791,5346800.0],["2019-08-21",36.0713,36.1248,35.8574,35.9911,5554900.0],["2019-08-22",36.1515,36.1604,35.4741,35.6524,4950300.0],["2019-08-23",35.4563,35.4652,34.36,34.4937,7527000.0],["2019-08-26",34.8859,35.1354,34.672,35.1176,6570200.0],["2019-08-27",35.2156,35.4385,34.5026,34.7611,9124900.0],["2019-08-28",34.6452,35.8841,34.565,35.7326,10721200.0],["2019-08-29",36.107,36.3743,35.902,36.1248,7188200.0],["2019-08-30",36.4289,36.4378,35.937,36.0353,4472700.0],["2019-09-03",35.8207,36.1158,35.4182,35.5434,5513600.0],["2019-09-04",35.4808,35.6686,34.9084,35.454,7488700.0],["2019-09-05",35.7938,36.5451,35.7223,36.4915,7084000.0],["2019-09-06",36.6167,36.7419,36.0801,36.1069,5724000.0],["2019-09-09",36.25,37.0371,36.1337,37.0281,9028900.0],["2019-09-10",36.7151,36.8403,35.8028,36.0175,6707600.0],["2019-09-11",35.937,36.0085,35.4808,35.6865,6195900.0],["2019-09-12",35.9191,36.2589,35.7312,36.0353,4927000.0],["2019-09-13",36.1427,36.4915,35.9638,36.1069,5438100.0],["2019-09-16",35.5524,36.1248,35.4808,36.0443,5754400.0],["2019-09-17",35.937,36.3663,35.6239,36.25,6358800.0],["2019-09-18",36.25,36.3305,35.5792,36.0979,4307900.0],["2019-09-19",36.1337,36.4915,36.0711,36.1337,4005200.0],["2019-09-20",36.2679,36.5541,35.9012,36.0979,12088600.0],["2019-09-23",36.1069,36.2053,35.7939,35.9906,3871200.0],["2019-09-24",36.1158,36.3752,35.293,35.3824,7437500.0],["2019-09-25",34.81,35.3288,34.3002,35.0962,12200900.0],["2019-09-26",34.9621,35.3109,34.7474,34.81,7360700.0],["2019-09-27",34.6222,34.7832,34.0766,34.3181,10636800.0],["2019-09-30",34.497,34.9263,34.3539,34.8637,6149200.0],["2019-10-01",34.8726,35.3019,34.4075,34.4701,5645100.0],["2019-10-02",34.3002,34.497,33.9782,34.1392,6159400.0],["2019-10-03",34.0319,34.0319,33.4952,33.9424,7178300.0],["2019-10-04",34.0677,34.327,33.9514,34.2644,4602400.0],["2019-10-07",34.0229,34.1571,33.7725,33.8262,6060400.0],["2019-10-08",33.5131,33.7457,33.2985,33.379,7128600.0],["2019-10-09",33.6473,33.9872,33.5579,33.853,6792800.0],["2019-10-10",33.7814,34.2197,33.7725,33.9246,4984400.0],["2019-10-11",34.3718,34.8726,34.3718,34.4791,5047000.0],["2019-10-14",34.4701,34.5506,34.2913,34.3092,6894700.0],["2019-10-15",34.3181,34.9173,34.3002,34.7742,4792100.0],["2019-10-16",34.5596,35.0515,34.5149,34.81,5314800.0],["2019-10-17",35.0247,35.2214,34.8726,34.9621,5684500.0],["2019-10-18",35.0694,35.1946,34.649,34.7206,6274300.0],["2019-10-21",34.8458,35.1499,34.81,35.1141,4786900.0],["2019-10-22",35.0873,35.2035,34.7742,34.8279,5295700.0],["2019-10-23",34.5864,35.1767,34.3091,35.0604,6817800.0],["2019-10-24",31.9927,32.7797,31.4739,31.8585,19482100.0],["2019-10-25",31.7959,32.1984,31.6617,32.0553,14034400.0],["2019-10-28",32.0374,32.422,32.0374,32.1447,7941700.0],["2019-10-29",32.1089,32.4398,31.9479,32.2967,8275400.0],["2019-10-30",32.3325,32.3683,31.9211,32.0731,5435300.0],["2019-10-31",31.9211,32.0732,31.4202,31.5276,6921500.0],["2019-11-01",31.7512,31.8317,31.3845,31.5276,8236500.0],["2019-11-04",31.5276,31.7691,31.4918,31.6707,7120100.0],["2019-11-05",31.7512,31.9837,31.5812,31.7333,6434700.0],["2019-11-06",31.8674,31.9032,31.5455,31.7512,9225800.0],["2019-11-07",31.7601,31.8585,31.1072,31.2056,10966200.0],["2019-11-08",31.0714,31.5365,31.0178,31.4292,10560700.0],["2019-11-11",31.3219,31.5812,31.2414,31.5276,3930600.0],["2019-11-12",31.5633,31.6349,31.2771,31.3666,6182600.0],["2019-11-13",31.1698,31.2414,30.8925,30.982,6190800.0],["2019-11-14",30.9104,31.3934,30.8746,31.2682,6029200.0],["2019-11-15",31.6438,31.8227,31.4739,31.5455,6301800.0],["2019-11-18",31.4292,31.6617,31.304,31.3934,7639100.0],["2019-11-19",31.5007,31.6707,31.2861,31.3576,5307000.0],["2019-11-20",31.3218,31.5276,31.0714,31.1787,9520400.0],["2019-11-21",31.2324,31.4381,31.1698,31.2503,5660400.0],["2019-11-22",31.2682,31.5097,31.0983,31.4113,6165800.0],["2019-11-25",32.6366,32.6724,31.6081,32.0642,14172100.0],["2019-11-26",31.9032,32.1089,31.6796,31.9748,8245400.0],["2019-11-27",32.0195,32.2162,31.9211,32.0642,7534400.0],["2019-11-29",32.0463,32.1899,31.8397,31.8936,3128900.0],["2019-12-02",31.8307,31.9834,31.2561,31.3369,10174400.0],["2019-12-03",31.0675,31.3459,30.9418,31.2022,7311400.0],["2019-12-04",31.2561,31.6422,31.2561,31.3998,7517900.0],["2019-12-05",31.3728,31.5075,31.2202,31.2381,8119400.0],["2019-12-06",31.5434,31.6242,31.274,31.301,6547900.0],["2019-12-09",31.292,31.3549,31.0316,31.0406,7757000.0],["2019-12-10",31.1304,31.4267,31.1214,31.1753,6290700.0],["2019-12-11",31.1573,31.4177,31.1394,31.3549,7420700.0],["2019-12-12",31.301,31.8397,31.301,31.705,5800300.0],["2019-12-13",31.7499,32.1181,31.6601,31.8577,6952200.0],["2019-12-16",31.9385,32.1181,31.7769,31.7859,7240900.0],["2019-12-17",31.8218,32.2797,31.6691,32.2348,13048600.0],["2019-12-18",32.1809,32.2528,31.723,32.0013,12129100.0],["2019-12-19",31.8936,32.4324,31.8936,32.3605,7660000.0],["2019-12-20",32.3426,32.6299,32.2528,32.4952,17421600.0],["2019-12-23",32.5221,32.7646,32.4772,32.5132,5397900.0],["2019-12-24",32.5132,32.576,32.4144,32.5132,2129200.0],["2019-12-26",32.6389,32.7915,32.4952,32.5491,4081900.0],["2019-12-27",32.6748,32.6838,32.3156,32.3875,6606900.0],["2019-12-30",32.4772,32.5132,32.0642,32.145,6535800.0],["2019-12-31",32.154,32.4323,31.9116,32.4234,7437700.0],["2020-01-02",32.6927,32.7735,32.4503,32.594,4979300.0],["2020-01-03",32.2528,32.4144,32.127,32.2887,3960900.0],["2020-01-06",32.1271,32.163,31.8397,32.1271,5866000.0],["2020-01-07",32.0283,32.0552,31.741,31.9834,6867400.0],["2020-01-08",32.0642,32.3964,31.9385,31.9654,6072600.0],["2020-01-09",31.5524,31.8308,31.3998,31.5883,10787300.0],["2020-01-10",31.6153,31.6332,31.2381,31.3279,5664400.0],["2020-01-13",31.292,31.3279,31.0316,31.1843,7987600.0],["2020-01-14",31.1304,31.7589,30.9867,31.741,7227300.0],["2020-01-15",31.8128,32.0732,31.4716,31.723,10966000.0],["2020-01-16",31.7769,32.3156,31.6691,32.2528,6955900.0],["2020-01-17",31.714,32.2348,31.6781,32.163,12082300.0],["2020-01-21",31.9654,32.1989,31.8487,32.0732,6925200.0],["2020-01-22",32.154,32.3875,31.9924,32.2258,8023300.0],["2020-01-23",32.163,32.3066,31.9205,31.9744,7980200.0],["2020-01-24",32.136,32.136,31.5165,31.7499,9243600.0],["2020-01-27",31.2381,32.0911,31.2022,31.8577,10529200.0],["2020-01-28",31.9744,32.7287,31.8667,32.5132,15161800.0],["2020-01-29",31.4806,31.9026,30.8431,31.0496,21462300.0],["2020-01-30",30.852,31.5524,30.7533,31.4806,12420000.0],["2020-01-31",31.301,31.4536,30.1068,30.1337,18541300.0],["2020-02-03",30.3043,31.0047,30.2684,30.879,14939600.0],["2020-02-04",31.5165,35.2428,30.8251,33.5906,46298200.0],["2020-02-05",33.0968,33.6266,32.8723,33.3392,25896300.0],["2020-02-06",33.878,35.0542,33.6984,34.1204,24981600.0],["2020-02-07",32.172,33.1058,32.145,32.5042,18990500.0],["2020-02-10",32.4862,32.5311,31.8667,32.3426,11638100.0],["2020-02-11",32.5042,32.9262,32.3785,32.7197,9380300.0],["2020-02-12",32.8992,33.6714,32.8723,33.3572,11499100.0],["2020-02-13",33.2674,33.4649,32.9531,33.3931,7317900.0],["2020-02-14",33.7343,34.3269,33.5009,34.2461,10998300.0],["2020-02-18",34.3718,34.6861,33.9049,34.0037,15223600.0],["2020-02-19",34.1473,34.1653,33.6894,33.6984,7598300.0],["2020-02-20",33.5278,34.0037,33.42,33.8421,8940300.0],["2020-02-21",33.5278,34.9644,33.3572,34.3,14695200.0],["2020-02-24",33.7882,34.0037,33.1956,33.456,18961600.0],["2020-02-25",33.5009,33.7882,32.6748,32.7376,15856200.0],["2020-02-26",33.0519,33.3841,32.7017,32.9442,11917800.0],["2020-02-27",32.4593,32.7287,31.4357,31.4626,16142600.0],["2020-02-28",30.75,31.3634,30.4072,31.2461,16824600.0],["2020-03-02",31.2281,32.4458,30.9214,32.4368,13131000.0],["2020-03-03",32.2293,33.7537,32.1662,33.1223,18838700.0],["2020-03-04",33.6636,34.764,33.5012,34.7189,13445400.0],["2020-03-05",33.8079,34.4754,33.438,33.5733,11816600.0],["2020-03-06",32.2113,33.1855,32.1031,32.8247,12849800.0],["2020-03-09",30.6869,32.5902,30.3441,32.0399,15594000.0],["2020-03-10",32.9149,33.0231,31.5709,32.509,15419000.0],["2020-03-11",31.7062,32.2383,30.9936,31.4175,13056300.0],["2020-03-12",29.5323,31.6069,29.3248,29.7939,17224800.0],["2020-03-13",31.1649,31.3995,29.7578,30.6598,20972000.0],["2020-03-16",27.8545,30.0825,27.5839,29.0813,17099700.0],["2020-03-17",29.5503,30.6147,29.1534,30.0194,14020000.0],["2020-03-18",28.522,29.6315,27.2411,28.2334,20304800.0],["2020-03-19",28.3867,28.4047,26.5646,26.6999,19461400.0],["2020-03-20",26.6097,27.2411,24.5441,24.8778,24947000.0],["2020-03-23",24.5802,24.932,23.4707,23.7593,18502800.0],["2020-03-24",24.6884,25.1484,23.6691,24.959,24055000.0],["2020-03-25",24.95,26.5917,24.4629,25.5904,18485800.0],["2020-03-26",25.6897,27.3043,25.6897,27.2051,14333700.0],["2020-03-27",26.6368,27.8455,26.5015,27.2231,14183000.0],["2020-03-30",27.62,28.4499,27.0788,28.1341,14952000.0],["2020-03-31",27.9898,28.1251,27.0066,27.1149,15868300.0],["2020-04-01",26.4654,26.8352,25.6897,25.9603,14341500.0],["2020-04-02",25.5453,26.5285,25.5273,26.3301,12007100.0],["2020-04-03",26.294,26.7631,25.9783,26.5285,10869100.0],["2020-04-06",27.6651,28.2514,27.3133,28.1251,14731900.0],["2020-04-07",28.9369,29.0632,28.4679,28.522,10602500.0],["2020-04-08",28.7295,29.839,28.6844,29.7758,12044500.0],["2020-04-09",30.1276,30.759,30.1005,30.5155,13558300.0],["2020-04-13",30.9304,31.643,30.6327,31.3544,13792100.0],["2020-04-14",31.9768,32.4548,31.8144,32.2383,14582700.0],["2020-04-15",31.8505,32.8427,31.643,32.6443,10651500.0],["2020-04-16",32.9509,33.7087,32.7345,33.5733,11205800.0],["2020-04-17",33.7808,33.9522,33.3659,33.7898,15513600.0],["2020-04-20",33.7989,34.5656,33.6275,33.9522,12664000.0],["2020-04-21",33.8349,34.4844,33.6545,33.9251,12259600.0],["2020-04-22",34.4122,34.7099,34.2048,34.5024,9823600.0],["2020-04-23",34.6919,35.0346,33.9702,34.1957,15275800.0],["2020-04-24",35.0436,35.657,34.5205,35.4947,16894800.0],["2020-04-27",36.1171,36.4057,35.6841,35.7472,11090200.0],["2020-04-28",35.7111,35.9908,35.0978,35.2511,16170400.0],["2020-04-29",35.5849,35.8555,35.0346,35.206,17989600.0],["2020-04-30",33.9432,36.0449,33.871,35.9276,18279500.0],["2020-05-01",34.9805,35.6029,34.5836,35.4045,13894700.0],["2020-05-04",35.4315,35.9637,35.2331,35.9276,10219900.0],["2020-05-05",36.0088,36.7665,35.8735,36.3696,12414200.0],["2020-05-06",36.6583,37.0642,36.2524,36.9379,11026000.0],["2020-05-07",37.2265,37.5332,37.0371,37.3167,12588900.0],["2020-05-08",37.6144,38.2819,37.6144,38.0203,8946000.0],["2020-05-11",37.7768,38.2729,37.5242,38.0023,13731700.0],["2020-05-12",38.1015,38.6608,37.6866,37.885,9548400.0],["2020-05-13",37.6866,38.2278,37.0281,37.5062,11041700.0],["2020-05-14",37.2626,37.9662,36.8116,37.9211,11165100.0],["2020-05-15",37.3979,38.309,37.3258,37.9842,13183200.0],["2020-05-18",38.4262,38.6968,38.1827,38.336,8880900.0],["2020-05-19",38.3,38.9494,38.2368,38.2458,13600300.0],["2020-05-20",38.787,39.0937,38.2819,38.5255,9282500.0],["2020-05-21",38.5615,38.7239,38.1015,38.309,8281700.0],["2020-05-22",38.1105,39.2381,38.0745,39.193,9879700.0],["2020-05-26",39.6801,39.9416,39.0667,39.1118,9548900.0],["2020-05-27",39.0577,39.8514,38.6608,39.8244,8706500.0],["2020-05-28",39.8153,40.573,39.6981,39.8965,12476300.0],["2020-05-29",40.1048,41.3269,39.7245,41.2273,18741500.0],["2020-06-01",41.1006,41.6166,40.7475,40.9195,8931500.0],["2020-06-02",40.9557,41.852,40.8652,41.6257,9959000.0],["2020-06-03",41.9606,42.2956,41.7162,42.0511,7599200.0],["2020-06-04",46.4781,46.9669,44.1786,44.6856,32274600.0],["2020-06-05",44.5769,44.9934,43.6716,44.1967,16332600.0],["2020-06-08",43.726,44.4049,43.3095,44.1062,12182400.0],["2020-06-09",44.242,45.265,43.9704,45.0386,9699800.0],["2020-06-10",45.4913,45.5728,44.423,44.586,10545900.0],["2020-06-11",44.7489,45.102,43.1737,43.4,10563900.0],["2020-06-12",43.8074,44.2058,42.4133,43.1466,10056500.0],["2020-06-15",42.4947,43.563,42.2232,43.3548,12464800.0],["2020-06-16",43.898,44.1152,43.0379,43.563,9642900.0],["2020-06-17",43.6897,44.4502,43.6445,43.8436,9692100.0],["2020-06-18",43.9523,44.4411,43.6173,43.8527,11344000.0],["2020-06-19",44.1152,44.3144,42.9293,43.7169,36555400.0],["2020-06-22",43.7622,44.6494,43.4634,44.5045,9223500.0],["2020-06-23",44.8938,45.5547,44.4502,45.0839,12289300.0],["2020-06-24",45.0839,45.6724,44.0428,44.1514,13009000.0],["2020-06-25",44.1062,44.8485,43.8255,44.7218,10268700.0],["2020-06-26",46.0707,46.4237,45.3374,46.0707,17762400.0],["2020-06-29",46.2336,46.4781,45.3736,46.4509,8933900.0],["2020-06-30",46.5505,47.7545,46.46,47.4829,10559900.0],["2020-07-01",47.7183,48.3701,46.46,47.9446,12879800.0],["2020-07-02",48.515,49.6828,48.4788,49.2121,8468400.0],["2020-07-06",50.2351,51.5749,49.7371,50.8507,9889300.0],["2020-07-07",50.6515,52.1,50.6334,51.602,10641800.0],["2020-07-08",51.9189,52.9238,51.7469,52.7518,11127200.0],["2020-07-09",53.1682,54.7978,52.9781,53.6118,15414600.0],["2020-07-10",53.7295,54.2184,52.616,53.6571,11750700.0],["2020-07-13",54.5805,55.2776,52.4078,52.7789,13128100.0],["2020-07-14",52.281,53.6752,51.8555,53.4851,10054000.0],["2020-07-15",53.2497,53.5304,51.8193,52.8604,10724800.0],["2020-07-16",52.4168,53.3402,52.4168,53.0958,7231200.0],["2020-07-17",53.3493,53.5122,52.3082,52.625,6629600.0],["2020-07-20",53.1501,53.2316,52.2991,52.9328,6417100.0],["2020-07-21",53.4851,53.9106,50.4161,51.2309,18072000.0],["2020-07-22",51.3033,51.9913,50.8144,51.0046,9139800.0],["2020-07-23",51.0951,51.4391,49.6647,49.9273,9819200.0],["2020-07-24",49.8096,50.1174,48.9224,49.9001,6509600.0],["2020-07-27",50.4523,51.9461,50.2713,51.8103,7820700.0],["2020-07-28",51.7016,51.9099,50.7963,51.0136,11066800.0],["2020-07-29",49.9635,50.733,48.5784,49.366,14250500.0],["2020-07-30",48.8862,49.7371,48.6417,49.538,8018300.0],["2020-07-31",49.8458,50.5429,49.1849,50.0449,8945500.0],["2020-08-03",50.4161,51.4391,50.3075,51.2128,8830300.0],["2020-08-04",50.9412,51.4029,50.4976,50.9955,6120700.0],["2020-08-05",51.1222,51.5387,50.6786,51.2942,6973500.0],["2020-08-06",50.6877,51.1766,49.6466,49.8639,8657100.0],["2020-08-07",50.0993,50.6243,49.5923,49.9816,6369300.0],["2020-08-10",49.9906,50.054,48.9043,49.2211,6268400.0],["2020-08-11",49.0763,50.3708,48.6146,49.1487,9325500.0],["2020-08-12",49.2483,50.8778,49.2392,50.2351,6976200.0],["2020-08-13",50.3346,51.6564,50.3346,50.9502,8205900.0],["2020-08-14",51.1766,52.1452,50.5791,50.9593,6253200.0],["2020-08-17",51.3214,52.1181,50.9683,51.9189,5689900.0],["2020-08-18",52.1181,52.3987,51.5477,51.6292,4807100.0],["2020-08-19",51.7378,52.8514,51.6292,52.2448,7208600.0],["2020-08-20",52.1452,52.5617,51.7469,52.1996,6458400.0],["2020-08-21",52.3806,53.467,52.0638,52.6975,6784200.0],["2020-08-24",52.9238,53.3764,52.5617,53.2135,6053100.0],["2020-08-25",52.969,53.3131,52.5255,52.5526,4983200.0],["2020-08-26",52.4711,53.1049,51.9461,53.0324,6498800.0],["2020-08-27",53.3402,53.3402,50.8778,50.9774,8112900.0],["2020-08-28",50.9321,50.9321,48.9314,49.1306,12445500.0],["2020-08-31",49.0307,49.857,48.6403,49.7389,13417200.0],["2020-09-01",49.8933,50.1475,48.4587,48.7129,10121800.0],["2020-09-02",48.9308,50.1475,48.5858,50.0204,10896300.0],["2020-09-03",49.6118,50.32,47.7505,48.268,10157700.0],["2020-09-04",47.9593,48.4224,46.2614,47.7051,9971400.0],["2020-09-08",46.4611,47.814,46.2795,46.788,12745100.0],["2020-09-09",47.242,48.7674,46.9514,48.5222,8912100.0],["2020-09-10",48.7765,49.5755,47.242,47.5053,7080700.0],["2020-09-11",47.5144,48.1954,47.3056,47.9139,7224600.0],["2020-09-14",48.386,48.6494,47.4054,47.4871,7417400.0],["2020-09-15",47.8322,48.1137,46.8879,47.015,7750000.0],["2020-09-16",47.015,47.4418,45.6621,45.7802,9394000.0],["2020-09-17",44.8177,44.8903,43.0744,44.164,15676200.0],["2020-09-18",44.4908,44.7087,43.6555,44.1367,10017200.0],["2020-09-21",43.5193,45.6167,43.3377,45.5259,9097400.0],["2020-09-22",45.9799,46.3431,45.2445,46.2342,6906300.0],["2020-09-23",46.443,46.7244,45.7802,46.0162,6502600.0],["2020-09-24",45.5986,47.3691,45.4351,47.015,8182500.0],["2020-09-25",47.1875,47.8776,46.4702,47.6506,6852600.0],["2020-09-28",48.3043,49.3576,48.2135,49.067,6507200.0],["2020-09-29",48.9853,49.3031,47.7505,47.8049,7029100.0],["2020-09-30",48.1046,48.6857,46.7698,47.3056,9083900.0],["2020-10-01",47.5507,47.9956,47.2148,47.5598,6659600.0],["2020-10-02",46.8607,47.6052,46.4793,46.9242,5456700.0],["2020-10-05",47.1603,47.3146,46.443,47.0059,4954700.0],["2020-10-06",47.133,47.133,44.9357,45.0901,8824800.0],["2020-10-07",45.8982,46.4067,45.3806,46.2523,6016400.0],["2020-10-08",46.5792,47.3782,46.2886,47.2874,6746800.0],["2020-10-09",47.6052,50.7195,47.5053,50.3473,12658300.0],["2020-10-12",51.0283,51.0283,49.5119,50.2837,8092000.0],["2020-10-13",50.4381,52.4992,50.3019,52.2903,7445700.0],["2020-10-14",52.4719,52.9713,51.2371,51.2643,7513800.0],["2020-10-15",50.656,50.9465,49.8116,50.3019,6275700.0],["2020-10-16",50.2383,51.2462,50.1112,50.6923,6165600.0],["2020-10-19",51.2371,51.6638,48.9581,49.3213,6721200.0],["2020-10-20",49.4121,50.0567,49.058,49.2123,6407500.0],["2020-10-21",49.294,49.4665,47.7868,47.9593,6557400.0],["2020-10-22",47.7505,47.8685,46.8243,47.4781,5164000.0],["2020-10-23",47.6415,48.9853,47.6415,48.84,5734700.0],["2020-10-26",48.5676,48.9853,47.469,48.4314,6597300.0],["2020-10-27",48.4768,48.8854,48.1227,48.6221,4613000.0],["2020-10-28",48.0047,49.1215,47.5598,48.3497,9717200.0],["2020-10-29",44.7632,46.1252,43.6101,44.7451,22526800.0],["2020-10-30",44.282,44.618,42.6658,43.2469,12565300.0],["2020-11-02",43.7554,44.7995,42.8655,43.4648,10765800.0],["2020-11-03",43.5828,44.8359,43.2287,44.4182,8909500.0],["2020-11-04",44.9176,45.0719,43.1833,43.4194,16562100.0],["2020-11-05",44.2275,45.3534,44.0096,44.8631,10325200.0],["2020-11-06",45.1264,46.4611,44.5362,46.0253,10244300.0],["2020-11-09",43.5829,44.7178,42.5387,43.8734,19388000.0],["2020-11-10",43.1743,43.256,41.1858,42.2572,15521800.0],["2020-11-11",42.8292,43.6736,42.5024,43.3195,13142300.0],["2020-11-12",43.7009,43.7372,42.1301,42.3026,10266100.0],["2020-11-13",42.5841,44.2366,42.4206,44.1912,12082200.0],["2020-11-16",43.9914,44.6452,43.5919,44.0822,14933300.0],["2020-11-17",43.9188,44.4,43.5465,43.8825,9892600.0],["2020-11-18",43.6464,44.9085,43.6464,44.0641,12734100.0],["2020-11-19",44.173,45.4442,44.0913,45.199,12012200.0],["2020-11-20",45.2172,45.2898,44.4545,44.4817,10521400.0],["2020-11-23",44.6543,45.7075,44.5816,45.308,9416200.0],["2020-11-24",45.3262,46.5701,45.2445,45.88,7221600.0],["2020-11-25",46.0798,46.334,45.4442,45.8074,4438900.0],["2020-11-27",46.2523,47.1512,46.216,46.6155,3604000.0],["2020-11-30",46.4789,46.661,44.9578,45.9324,10743200.0],["2020-12-01",45.9961,46.8705,45.7047,46.0144,7160300.0],["2020-12-02",46.0144,46.9434,45.8686,46.7703,9281900.0],["2020-12-03",46.6793,46.7248,45.6409,45.8049,5354200.0],["2020-12-04",45.5681,46.6246,45.2128,46.4242,4791000.0],["2020-12-07",46.3696,46.4607,45.4588,45.5681,5132200.0],["2020-12-08",45.4588,45.7502,44.8849,45.4405,7091500.0],["2020-12-09",45.5043,45.7047,44.8303,45.0853,6794500.0],["2020-12-10",44.9942,45.395,44.5662,45.1764,4344000.0],["2020-12-11",45.0307,45.1855,44.3294,44.7483,4549500.0],["2020-12-14",44.8394,45.9961,44.8394,45.1491,9127400.0],["2020-12-15",45.5043,47.4534,45.2584,47.4352,7776100.0],["2020-12-16",47.5081,49.9946,47.5081,48.8652,12846700.0],["2020-12-17",48.847,49.1476,47.7631,48.3187,6195700.0],["2020-12-18",48.3643,48.51,47.7267,48.3278,10943100.0],["2020-12-21",47.9271,47.9817,46.6064,46.9707,6082300.0],["2020-12-22",47.0982,47.3806,46.5244,47.0163,6215900.0],["2020-12-23",47.3624,47.3624,46.57,46.57,4739400.0],["2020-12-24",46.661,46.6702,45.4861,45.65,2718500.0],["2020-12-28",45.9961,46.0417,45.477,45.7593,6187400.0],["2020-12-29",46.1328,46.5517,45.814,46.324,4796700.0],["2020-12-30",46.4698,46.9161,45.9688,46.0417,8618900.0],["2020-12-31",46.0963,46.2785,45.5407,45.7684,3597200.0],["2021-01-04",45.9779,47.2713,45.9506,46.907,7843500.0],["2021-01-05",46.7703,47.6174,46.5062,47.3897,10002400.0],["2021-01-06",46.907,49.4481,46.8159,48.4736,9911400.0],["2021-01-07",48.6557,49.3935,48.2823,48.3278,7348800.0],["2021-01-08",48.6102,49.6849,48.4827,49.6212,6298300.0],["2021-01-11",49.3479,49.5574,48.7013,49.1202,6956100.0],["2021-01-12",49.1658,51.6523,49.0747,51.0421,11825900.0],["2021-01-13",50.8052,51.3426,50.4227,50.7415,8185100.0],["2021-01-14",50.8508,50.8508,50.0766,50.3407,6937900.0],["2021-01-15",50.3589,50.7415,49.4663,50.4773,9710600.0],["2021-01-19",50.5958,52.0986,50.4956,51.8982,8942400.0],["2021-01-20",52.1897,52.4083,51.1149,51.1605,4798200.0],["2021-01-21",51.2789,51.4337,50.3863,51.3699,5265800.0],["2021-01-22",51.1878,51.5248,50.6777,51.4246,3317000.0],["2021-01-25",51.9164,53.1734,51.7525,52.1441,9818900.0],["2021-01-26",51.9984,54.0204,51.8891,53.8929,8394700.0],["2021-01-27",53.4102,55.1498,52.8728,53.146,10645100.0],["2021-01-28",52.8272,53.6105,50.951,51.4064,11679600.0],["2021-01-29",51.206,52.4447,50.3772,51.4701,10923300.0],["2021-02-01",51.7616,53.4648,51.5977,53.2553,7476200.0],["2021-02-02",53.2918,53.5377,52.0075,52.217,8580900.0],["2021-02-03",52.9183,53.5559,52.5267,52.8637,10673300.0],["2021-02-04",58.2557,59.0663,55.2591,55.669,29410700.0],["2021-02-05",55.7054,57.2174,54.8675,56.68,12711700.0],["2021-02-08",57.017,58.3468,56.9806,58.1464,9787900.0],["2021-02-09",58.1737,58.2102,56.5798,56.68,5036400.0],["2021-02-10",56.9715,57.5817,56.2519,56.762,4470900.0],["2021-02-11",57.017,57.3631,56.1699,56.7529,3660100.0],["2021-02-12",56.516,57.5544,56.4159,57.3904,5621800.0],["2021-02-16",58.2739,58.2921,57.2174,57.2629,5559800.0],["2021-02-17",56.9988,57.5999,56.516,57.4269,4178700.0],["2021-02-18",57.1081,57.7001,56.6709,57.1992,5962500.0],["2021-02-19",57.5544,57.7092,56.3521,56.4523,5462500.0],["2021-02-22",56.5616,56.7346,55.5233,56.0697,5252900.0],["2021-02-23",55.2682,56.2246,54.4849,55.8967,5826500.0],["2021-02-24",55.5506,55.6052,53.5832,54.0842,8050000.0],["2021-02-25",54.1024,54.6216,51.7798,51.8982,7868300.0],["2021-02-26",52.3916,52.684,51.3957,51.551,9014000.0],["2021-03-01",52.1723,53.6342,51.6515,53.4332,6153700.0],["2021-03-02",53.5794,53.5977,51.9805,52.0718,7646700.0],["2021-03-03",51.8343,52.0353,49.7784,49.8881,11055500.0],["2021-03-04",49.7693,50.1531,47.9328,48.7368,9940400.0],["2021-03-05",49.2302,49.4495,47.0647,49.1206,8395000.0],["2021-03-08",49.2211,50.4272,48.8373,48.8739,7622100.0],["2021-03-09",49.8881,52.0536,49.6322,51.3226,8407000.0],["2021-03-10",51.8799,51.8799,49.8241,50.5642,7202600.0],["2021-03-11",51.1216,51.6972,50.6739,51.3865,5888000.0],["2021-03-12",50.8749,51.2586,50.2901,50.9845,5025800.0],["2021-03-15",51.0302,52.7297,50.8109,52.6931,5860100.0],["2021-03-16",52.3551,53.1683,52.1358,52.4647,5873600.0],["2021-03-17",51.8343,54.5754,51.8251,53.9084,6788400.0],["2021-03-18",53.287,54.9317,52.9947,53.817,6547300.0],["2021-03-19",54.0546,54.8495,53.4607,54.5754,10317900.0],["2021-03-22",54.749,55.5987,54.42,55.087,6583900.0],["2021-03-23",55.1876,55.7632,54.8312,55.1053,5959400.0],["2021-03-24",55.3794,55.6444,52.6109,52.6657,7141900.0],["2021-03-25",52.748,53.3876,52.0627,53.0769,5705500.0],["2021-03-26",53.1317,55.6718,53.0312,55.5804,7409300.0],["2021-03-29",55.6261,55.9002,54.1642,54.685,7090300.0],["2021-03-30",54.3926,55.3977,53.954,55.1144,5400600.0],["2021-03-31",55.5896,57.2616,55.5073,55.9551,8516800.0],["2021-04-01",56.1012,57.7825,56.0921,57.6637,5210000.0],["2021-04-05",57.883,58.4586,57.152,58.1936,6672800.0],["2021-04-06",58.1388,58.221,56.8688,57.1246,6396900.0],["2021-04-07",57.2799,57.2799,56.1287,56.4302,5848100.0],["2021-04-08",56.9236,57.2434,56.4302,56.8231,3948400.0],["2021-04-09",56.7226,57.1977,56.5124,57.0789,3801000.0],["2021-04-12",57.0789,57.4535,56.7682,57.2342,5003600.0],["2021-04-13",57.5814,58.55,57.4901,58.3124,5264900.0],["2021-04-14",58.422,58.8332,56.9693,57.3713,9522800.0],["2021-04-15",57.8647,58.9703,57.5906,58.8058,4677400.0],["2021-04-16",58.952,59.3814,58.7418,59.3266,4650500.0],["2021-04-19",59.0525,59.4911,58.1114,58.285,5285500.0],["2021-04-20",58.1388,58.2941,55.9276,56.4576,5506000.0],["2021-04-21",56.1378,56.5307,55.6261,56.4485,5091900.0],["2021-04-22",56.5124,56.5581,55.3063,55.4982,6849100.0],["2021-04-23",55.6261,55.8911,55.2241,55.6535,5072900.0],["2021-04-26",55.7358,56.2931,55.5256,56.2657,4539300.0],["2021-04-27",56.3936,56.9327,56.083,56.3754,5577600.0],["2021-04-28",56.7226,57.4444,56.485,56.9418,7814100.0],["2021-04-29",52.3459,52.3916,50.2079,51.2312,31082000.0],["2021-04-30",50.9206,51.9805,50.8566,50.9754,10069300.0],["2021-05-03",51.3226,53.7713,51.2769,53.1317,12472600.0],["2021-05-04",52.5469,53.3053,51.9165,52.7114,9736900.0],["2021-05-05",52.4464,53.7987,52.4373,53.214,7002800.0],["2021-05-06",53.1317,53.8079,52.7754,53.7439,7583000.0],["2021-05-07",53.9997,54.8312,53.3601,54.6211,10347500.0],["2021-05-10",54.42,56.9236,54.1459,56.1378,11628700.0],["2021-05-11",54.8586,55.7266,54.0363,55.215,11344500.0],["2021-05-12",54.5388,55.215,53.214,53.2505,8763100.0],["2021-05-13",53.5337,54.2464,53.0495,53.6708,6389300.0],["2021-05-14",54.3104,55.7815,54.1825,55.6079,6565200.0],["2021-05-17",55.5622,56.4667,55.3155,56.3662,6892500.0],["2021-05-18",56.3754,57.2799,55.4525,56.0007,6110600.0],["2021-05-19",55.1875,55.1875,53.9723,54.6302,8050200.0],["2021-05-20",54.9226,55.0688,54.2282,54.3378,8104600.0],["2021-05-21",54.6485,56.083,54.5662,55.754,11192200.0],["2021-05-24",55.9551,56.6038,55.6718,55.7084,5735100.0],["2021-05-25",55.9551,56.5033,55.6079,56.0099,6069900.0],["2021-05-26",55.9094,56.7774,55.9094,56.1378,6710700.0],["2021-05-27",55.9185,56.7591,54.2007,54.3744,19669700.0],["2021-05-28",54.9517,56.2898,54.6768,55.7949,10887300.0],["2021-06-01",56.3814,56.9038,55.6574,56.2439,5640600.0],["2021-06-02",56.2623,58.2602,55.9232,58.1136,10598300.0],["2021-06-03",57.7195,58.9017,57.3621,58.7184,7219200.0],["2021-06-04",59.0025,60.3864,58.7826,59.7815,8978000.0],["2021-06-07",59.8548,60.2306,59.3783,59.9832,6123400.0],["2021-06-08",60.0473,60.4322,59.809,60.3039,5712300.0],["2021-06-09",60.6889,60.808,59.9373,60.4506,6124100.0],["2021-06-10",60.7805,61.3854,60.2764,61.1746,5789000.0],["2021-06-11",61.312,61.7886,61.2479,61.5228,5849500.0],["2021-06-14",61.6328,61.642,59.7265,60.3864,6944300.0],["2021-06-15",60.4872,60.808,60.0015,60.4506,5011400.0],["2021-06-16",59.974,60.808,59.8457,60.5697,5626000.0],["2021-06-17",60.1848,60.7622,59.7999,59.8732,6398300.0],["2021-06-18",59.4241,59.5066,57.8661,57.9761,11438700.0],["2021-06-21",58.0861,59.5433,58.0677,59.0209,6483600.0],["2021-06-22",58.9109,59.6899,58.1136,59.47,5311100.0],["2021-06-23",59.5891,60.4231,59.4699,59.8457,4462000.0],["2021-06-24",59.9465,61.1746,59.6991,61.0096,5522300.0],["2021-06-25",61.1746,62.4943,61.1746,62.2285,8999200.0],["2021-06-28",62.5584,63.2091,61.9261,63.0717,5413400.0],["2021-06-29",63.2366,64.7397,63.0992,64.6022,6513000.0],["2021-06-30",64.3639,64.758,63.869,64.3456,7299800.0],["2021-07-01",64.3456,64.8588,63.2641,63.9698,8519800.0],["2021-07-02",64.1439,64.4372,63.5666,64.2264,4908800.0],["2021-07-06",64.2906,64.2906,63.1358,63.255,6112100.0],["2021-07-07",63.3833,64.6297,63.2275,64.2173,6019500.0],["2021-07-08",62.925,63.5024,62.6684,62.9159,5581800.0],["2021-07-09",63.0808,64.1073,62.8517,63.6582,5263600.0],["2021-07-12",63.9881,64.3822,63.0992,63.2091,5628800.0],["2021-07-13",63.0717,63.6674,62.7784,62.9984,4491800.0],["2021-07-14",63.8507,64.4372,62.2835,62.3477,6484100.0],["2021-07-15",62.3752,62.8976,61.9902,62.4485,4578000.0],["2021-07-16",62.6959,63.0534,62.4485,62.4851,4278900.0],["2021-07-19",61.9627,63.1267,61.6603,62.8059,6464400.0],["2021-07-20",62.9617,63.7957,62.8517,63.759,6223900.0],["2021-07-21",63.6124,64.2173,63.4474,64.0248,6082500.0],["2021-07-22",64.0156,66.0777,63.7957,66.041,8802200.0],["2021-07-23",66.0961,67.6082,65.6745,67.3974,6700500.0],["2021-07-26",66.8017,67.7915,66.8017,67.1408,7653700.0],["2021-07-27",66.985,67.1225,65.1337,66.2518,8159400.0],["2021-07-28",66.5176,67.4249,66.1877,66.8017,5141000.0],["2021-07-29",67.0309,67.9382,66.9484,67.2783,4963100.0],["2021-07-30",66.0411,66.0502,62.3935,62.5126,11995300.0],["2021-08-02",63.0625,63.5666,61.9352,62.8975,6785100.0],["2021-08-03",63.0075,63.035,61.9903,62.3293,5997800.0],["2021-08-04",62.2469,62.9617,62.0636,62.3202,6715600.0],["2021-08-05",62.0452,62.2102,60.1023,61.6603,9926200.0],["2021-08-06",61.642,61.6603,59.8182,60.0198,8888300.0],["2021-08-09",60.2489,60.7805,59.6349,59.8915,7186400.0],["2021-08-10",59.9007,61.9352,59.8915,61.6878,7358900.0],["2021-08-11",61.6053,62.5218,61.3579,62.3385,10104400.0],["2021-08-12",61.5595,63.2733,60.8172,63.1358,10677700.0],["2021-08-13",62.9067,67.9565,62.8609,67.8373,17907600.0],["2021-08-16",67.5624,70.156,67.3699,68.9646,12691700.0],["2021-08-17",67.8557,68.4972,66.5909,66.7559,9422600.0],["2021-08-18",66.8842,67.9473,66.316,66.7467,6536400.0],["2021-08-19",66.316,67.4066,66.041,66.7467,5607100.0],["2021-08-20",66.8109,67.6724,66.7284,67.2325,5398700.0],["2021-08-23",67.2783,67.3333,65.7844,67.0858,5044700.0],["2021-08-24",67.3883,67.819,66.5543,66.7559,6132300.0],["2021-08-25",66.7651,68.2681,66.6368,67.9657,5052500.0],["2021-08-26",68.1306,69.6153,67.5991,69.322,5539700.0],["2021-08-27",69.0104,70.1835,68.9096,70.0277,5093200.0],["2021-08-30",70.046,71.3291,69.6886,71.0725,5541700.0],["2021-08-31",71.1827,71.394,70.3376,70.4938,6806300.0],["2021-09-01",70.7877,70.7877,69.7221,69.9518,5740200.0],["2021-09-02",70.0988,70.9347,69.9242,70.2641,5031000.0],["2021-09-03",70.0987,70.6866,69.7956,70.3008,4436500.0],["2021-09-07",70.1906,70.2366,68.5739,68.629,6041300.0],["2021-09-08",68.73,68.8862,67.6828,67.9125,6351300.0],["2021-09-09",67.8206,68.0595,67.0031,67.0582,5164200.0],["2021-09-10",67.9584,68.2248,66.5805,66.654,5393000.0],["2021-09-13",67.0214,67.1776,66.0201,66.755,5768600.0],["2021-09-14",66.8285,67.0766,65.2485,65.5792,6576700.0],["2021-09-15",66.1028,68.8862,66.011,67.9676,10771100.0],["2021-09-16",67.4532,68.9964,67.343,68.6198,6630300.0],["2021-09-17",68.7943,68.9873,67.7288,68.0778,8874800.0],["2021-09-20",66.7642,67.0582,64.9913,66.9388,9841500.0],["2021-09-21",67.4348,68.0043,66.2039,66.2498,5375100.0],["2021-09-22",66.6815,67.7288,66.4886,67.2511,4028400.0],["2021-09-23",67.5083,68.3534,67.2235,67.5267,4128800.0],["2021-09-24",66.9939,67.4256,66.801,67.049,3486600.0],["2021-09-27",66.8102,67.8022,66.5162,67.6736,4268700.0],["2021-09-28",66.902,67.6737,64.973,65.4598,5379600.0],["2021-09-29",65.6986,65.9834,64.0543,64.2748,5621400.0],["2021-09-30",64.5504,64.9086,63.9533,63.9992,3927200.0],["2021-10-01",64.0268,64.6331,63.4021,64.2197,4069100.0],["2021-10-04",63.7788,63.9166,62.7224,62.8969,4648400.0],["2021-10-05",63.2735,64.8811,63.0806,64.2748,3932500.0],["2021-10-06",63.6685,65.7721,63.5124,65.717,4867000.0],["2021-10-07",67.0306,69.0516,66.9204,68.133,7309200.0],["2021-10-08",68.381,69.7681,68.2799,68.9413,4672600.0],["2021-10-11",68.6106,68.8035,68.1605,68.4361,2817900.0],["2021-10-12",69.0883,69.5476,68.4453,68.5922,3408300.0],["2021-10-13",68.8678,69.1985,68.1972,68.8035,2929400.0],["2021-10-14",69.4006,69.5843,68.1789,68.6014,4770000.0],["2021-10-15",69.1158,69.2812,68.5647,68.8035,4358500.0],["2021-10-18",68.5923,68.9413,67.8758,68.2065,5730000.0],["2021-10-19",68.3534,69.2445,68.3259,68.6382,3425800.0],["2021-10-20",68.8586,70.6867,68.5463,69.7864,5201700.0],["2021-10-21",69.4282,70.062,68.9505,70.0069,3615500.0],["2021-10-22",70.0804,74.5816,70.0804,74.0304,11047500.0],["2021-10-25",74.0304,74.4621,73.3966,74.012,6299600.0],["2021-10-26",74.3795,74.3887,72.0187,72.1105,6145700.0],["2021-10-27",71.8809,72.1105,70.999,71.3389,7896500.0],["2021-10-28",68.0043,68.4177,64.8076,66.5162,17831800.0],["2021-10-29",66.2039,70.7142,66.2039,70.4754,16714300.0],["2021-11-01",70.2457,71.293,69.4006,70.0896,7915700.0],["2021-11-02",69.4741,70.1631,68.4085,68.8035,7002300.0],["2021-11-03",68.6106,69.9334,67.8482,69.3088,9462500.0],["2021-11-04",69.5017,70.7326,68.8495,70.0712,5958200.0],["2021-11-05",70.4111,70.6775,69.3823,69.419,4692600.0],["2021-11-08",69.6211,70.3009,67.5175,67.7563,8320500.0],["2021-11-09",68.0686,69.3271,67.7747,67.94,8317700.0],["2021-11-10",67.8574,68.6382,67.0031,67.2695,6126600.0],["2021-11-11",68.0043,68.8494,67.3246,67.3338,4200800.0],["2021-11-12",67.4807,68.0962,66.6264,67.8941,3793600.0],["2021-11-15",68.4085,70.0345,67.9768,68.1697,5079300.0],["2021-11-16",68.2524,70.3468,68.1513,69.7129,6200400.0],["2021-11-17",69.6303,69.7405,67.049,67.4072,6393300.0],["2021-11-18",67.5175,68.9413,67.4807,68.6382,9833400.0],["2021-11-19",68.8035,70.1906,68.4085,68.5555,5573800.0],["2021-11-22",68.3718,69.0699,67.5542,67.5818,4576600.0],["2021-11-23",67.2511,67.4073,65.2577,65.8181,10521500.0],["2021-11-24",65.5425,66.948,65.1383,66.7459,4675200.0],["2021-11-26",67.0306,67.6093,66.2314,66.5713,4121900.0],["2021-11-29",66.6356,66.7459,63.8706,64.8076,7789500.0],["2021-11-30",64.7708,65.1299,61.6027,62.1276,21869100.0],["2021-12-01",63.2143,63.2236,61.4645,61.529,11859600.0],["2021-12-02",61.8605,62.5789,61.0409,62.146,8384900.0],["2021-12-03",62.4223,63.1223,61.0685,61.75,10336600.0],["2021-12-06",61.8237,61.8329,60.3594,60.8475,6413100.0],["2021-12-07",61.4461,62.3026,61.2711,61.9158,6224500.0],["2021-12-08",62.0079,62.3579,61.0409,61.8513,6751900.0],["2021-12-09",61.6948,62.3394,61.2895,61.3356,4523800.0],["2021-12-10",61.529,61.8421,60.7278,61.6027,7593700.0],["2021-12-13",61.2159,62.1092,60.9856,61.4185,6043700.0],["2021-12-14",61.0133,61.2067,60.1107,60.6449,9297700.0],["2021-12-15",60.1568,60.562,59.1714,60.4239,10196400.0],["2021-12-16",60.5804,60.9028,58.8951,58.978,8521400.0],["2021-12-17",58.6188,60.0002,57.9925,58.9687,19368900.0],["2021-12-20",57.9373,60.0094,57.8544,58.7477,8123700.0],["2021-12-21",59.1345,59.4476,58.2964,58.674,9835700.0],["2021-12-22",58.7109,59.5397,58.3333,58.8859,5835900.0],["2021-12-23",58.9411,60.2673,58.6372,59.7608,6045400.0],["2021-12-27",60.0555,60.6449,59.8344,60.4699,6050200.0],["2021-12-28",60.6173,61.4461,60.2949,60.8567,5534400.0],["2021-12-29",60.7186,61.4737,60.4146,61.2067,3654500.0],["2021-12-30",61.0409,62.3026,61.004,61.5014,3673600.0],["2021-12-31",61.4645,61.6303,60.5344,61.2435,5935800.0],["2022-01-03",61.1975,61.8145,60.4699,61.5198,6685500.0],["2022-01-04",61.8605,62.0908,59.3463,59.991,7527300.0],["2022-01-05",59.7424,61.0317,59.3648,59.3924,7440700.0],["2022-01-06",59.0701,62.1552,59.0148,61.529,8218400.0],["2022-01-07",61.4553,62.0079,61.0409,61.0777,5000900.0],["2022-01-10",60.5252,61.0869,58.6833,59.4661,6684000.0],["2022-01-11",59.4753,61.2619,59.0056,61.179,3811100.0],["2022-01-12",61.5843,61.6948,58.803,59.2358,5426000.0],["2022-01-13",59.6226,60.0831,58.1767,58.278,4416900.0],["2022-01-14",58.1767,58.7938,57.6886,58.4346,6253100.0],["2022-01-18",57.836,57.836,56.6664,56.74,7163600.0],["2022-01-19",57.0624,57.8728,57.0255,57.3663,6721800.0],["2022-01-20",57.882,58.6464,55.8743,55.9112,5352500.0],["2022-01-21",56.1046,56.4914,54.6771,54.8337,7742200.0],["2022-01-24",54.3087,54.9994,52.3839,54.9442,9318900.0],["2022-01-25",53.8206,53.9403,52.4208,53.5812,7635900.0],["2022-01-26",53.9403,54.7876,52.6786,53.1483,7599800.0],["2022-01-27",53.4522,54.0693,51.9419,52.2181,4947100.0],["2022-01-28",52.255,53.047,51.4906,52.9917,5027100.0],["2022-01-31",53.1667,55.6165,53.1023,55.3218,9059300.0],["2022-02-01",55.1744,55.8283,54.8613,55.6994,4080600.0],["2022-02-02",55.6901,55.8007,52.8812,53.9127,8826200.0],["2022-02-03",53.4154,53.4983,52.43,52.6694,6287200.0],["2022-02-04",52.8076,55.506,52.7247,54.6034,10587000.0],["2022-02-07",54.5021,55.0086,53.9127,54.0601,5718400.0],["2022-02-08",53.8206,55.1744,53.8206,55.0086,3770700.0],["2022-02-09",55.598,55.8651,54.981,55.8191,3448800.0],["2022-02-10",54.7876,55.2849,53.8574,54.1614,3976200.0],["2022-02-11",54.6218,55.202,53.4614,53.7653,5897200.0],["2022-02-14",53.9035,54.0048,53.1207,53.5812,5714500.0],["2022-02-15",54.2995,55.2481,53.9956,55.1928,3803800.0],["2022-02-16",54.9718,55.0271,52.7339,53.093,5201800.0],["2022-02-17",52.9365,53.1391,51.1406,51.3525,5659300.0],["2022-02-18",50.9841,51.4722,49.9802,51.0762,7219600.0],["2022-02-22",50.763,52.2642,50.5512,50.7907,6951000.0],["2022-02-23",51.1406,51.4722,50.1644,50.2749,11482500.0],["2022-02-24",46.2596,51.2419,45.6149,51.0577,24110800.0],["2022-02-25",50.9933,51.1775,49.1606,50.2841,8340200.0],["2022-02-28",50.0263,50.6433,49.1882,50.2749,9281300.0],["2022-03-01",50.2473,50.6986,49.6763,50.0539,9298800.0],["2022-03-02",50.0539,51.067,49.4369,50.7354,8496700.0],["2022-03-03",51.2419,51.2419,49.2343,50.1184,6139200.0],["2022-03-04",49.9986,51.9787,49.8144,51.2603,8300800.0],["2022-03-07",51.113,51.9971,50.4131,50.5144,9961700.0],["2022-03-08",50.5973,51.509,49.0409,49.0961,9549000.0],["2022-03-09",49.8729,49.8729,48.643,49.0684,10250400.0],["2022-03-10",49.0314,51.3063,47.4223,48.421,18926000.0],["2022-03-11",48.9204,48.9204,46.2386,46.294,9217700.0],["2022-03-14",46.4235,49.2441,46.2478,48.1713,9205600.0],["2022-03-15",48.5597,50.4555,48.2916,49.8822,8927400.0],["2022-03-16",49.7435,50.7699,49.0869,50.6497,7561500.0],["2022-03-17",50.1966,51.6577,49.9931,51.482,5974000.0],["2022-03-18",50.9549,52.4068,50.9549,51.8057,10588500.0],["2022-03-21",51.3988,52.0184,50.7514,51.1583,5918500.0],["2022-03-22",50.8439,52.0276,50.8162,51.556,7120300.0],["2022-03-23",51.2508,51.8427,50.5388,51.4173,5329000.0],["2022-03-24",51.5467,53.0726,51.3618,52.9247,6892900.0],["2022-03-25",53.0634,53.683,52.6657,53.1004,6240900.0],["2022-03-28",53.1004,54.4135,52.6472,54.3581,7156400.0],["2022-03-29",54.9129,55.8469,54.9129,55.6805,5341100.0],["2022-03-30",55.2366,55.8007,54.6725,54.8944,5943000.0],["2022-03-31",54.7095,54.7095,52.9339,52.9524,9380700.0],["2022-04-01",53.5165,53.9419,52.9894,53.3685,4950100.0],["2022-04-04",53.7107,53.9789,52.2403,52.4623,6651900.0],["2022-04-05",52.416,53.387,51.7687,52.1571,5040600.0],["2022-04-06",51.63,51.9259,49.4568,50.0486,6359400.0],["2022-04-07",49.8267,50.7145,49.4753,50.2891,4998700.0],["2022-04-08",50.4,51.2693,50.0486,50.8902,3747400.0],["2022-04-11",50.2706,51.9999,50.2706,50.7607,4101900.0],["2022-04-12",51.1676,51.5837,50.0486,50.1596,3987300.0],["2022-04-13",50.0209,51.2971,49.9007,50.9734,3787000.0],["2022-04-14",51.0474,51.2971,49.9192,50.0764,4452200.0],["2022-04-18",49.7804,50.6312,49.6325,50.4555,4115300.0],["2022-04-19",50.0856,51.0659,50.0856,51.0196,4698300.0],["2022-04-20",51.1583,51.1953,50.6405,50.733,4937900.0],["2022-04-21",51.0751,51.6577,50.4463,50.6497,4408600.0],["2022-04-22",50.4925,50.7052,49.0869,49.1701,4914800.0],["2022-04-25",48.9481,49.8267,48.7447,49.5955,5503600.0],["2022-04-26",49.5585,49.9007,48.532,49.1054,4951700.0],["2022-04-27",49.0036,49.8359,48.0881,48.1436,4905700.0],["2022-04-28",48.5228,49.9839,48.2268,49.725,6008500.0],["2022-04-29",47.6442,49.9192,47.6442,48.0141,8341100.0],["2022-05-02",48.0604,49.2163,47.5887,49.1516,6139800.0],["2022-05-03",49.2718,50.1688,49.0314,49.4383,8059000.0],["2022-05-04",49.4568,50.3908,48.384,50.3261,9500200.0],["2022-05-05",47.3575,47.9217,43.7324,44.426,19285100.0],["2022-05-06",44.389,45.9056,43.492,45.1381,11281200.0],["2022-05-09",44.463,47.0894,44.0838,45.5542,12832100.0],["2022-05-10",46.2108,47.0616,44.7404,44.9346,7614900.0],["2022-05-11",44.6757,45.2676,42.9741,43.0759,7085300.0],["2022-05-12",42.521,44.2226,41.7904,42.6874,8920400.0],["2022-05-13",42.9649,43.2423,42.2806,43.1406,6455200.0],["2022-05-16",42.9926,42.9926,41.5315,41.6979,6940600.0],["2022-05-17",42.2066,43.5752,41.9846,43.3903,5704500.0],["2022-05-18",42.632,43.2608,41.291,41.5592,5883200.0],["2022-05-19",41.2633,41.9199,40.7084,41.2633,7668700.0],["2022-05-20",41.5777,41.9106,40.0241,40.9766,7445800.0],["2022-05-23",41.3743,41.9384,40.6899,41.7904,6122500.0],["2022-05-24",41.0598,42.1973,40.3385,40.8564,8315100.0],["2022-05-25",40.5697,41.7349,40.5697,41.439,7522100.0],["2022-05-26",42.2436,43.2885,42.0678,42.9741,6299000.0],["2022-05-27",43.6677,45.1566,43.5105,45.1473,8695400.0],["2022-05-31",44.9987,45.7976,43.9583,45.2124,17674900.0],["2022-06-01",45.5932,45.5932,43.4845,43.6331,7174800.0],["2022-06-02",43.5309,44.3856,43.1501,44.3763,5287700.0],["2022-06-03",43.9583,44.1719,43.4659,43.7446,6122200.0],["2022-06-06",44.5807,45.296,44.0976,44.2834,5350100.0],["2022-06-07",43.5681,44.2834,43.3637,44.1348,5114200.0],["2022-06-08",44.4228,44.72,43.9397,44.2927,4401800.0],["2022-06-09",43.8468,44.0697,43.1315,43.373,5139100.0],["2022-06-10",41.1993,42.3419,41.1342,41.1342,8764800.0],["2022-06-13",39.9545,40.8463,39.6386,39.8801,9224400.0],["2022-06-14",40.131,40.4933,39.2113,39.555,5288400.0],["2022-06-15",39.9173,40.9206,39.555,40.4189,8232200.0],["2022-06-16",39.2856,39.4807,37.6414,38.1616,9954900.0],["2022-06-17",38.561,39.5457,38.4867,39.2113,21193800.0],["2022-06-21",39.6665,40.3818,39.202,39.2856,7628500.0],["2022-06-22",38.9047,40.5583,38.8583,40.0659,7343000.0],["2022-06-23",39.1741,40.0474,39.0627,39.9173,5244700.0],["2022-06-24",40.2703,42.5277,40.1495,42.4255,20444400.0],["2022-06-27",42.6113,42.6763,41.0785,41.2271,4703400.0],["2022-06-28",40.3168,41.32,39.5736,39.62,5435600.0],["2022-06-29",39.555,39.973,39.2949,39.6386,3517100.0],["2022-06-30",39.4064,39.4064,38.1058,38.7097,6571700.0],["2022-07-01",38.9605,39.9823,38.7933,39.843,4950800.0],["2022-07-05",39.2577,40.837,38.914,40.8091,6413700.0],["2022-07-06",41.2457,41.7659,40.4654,40.614,6444000.0],["2022-07-07",40.614,40.9392,40.1217,40.7069,6216100.0],["2022-07-08",40.3168,40.7162,39.7129,40.0752,3716300.0],["2022-07-11",39.9638,40.0938,39.3785,39.7873,5986800.0],["2022-07-12",40.0009,40.8277,39.8244,40.131,4751000.0],["2022-07-13",39.202,40.0845,38.9605,39.4714,4439900.0],["2022-07-14",39.202,39.3506,38.2916,39.0441,3624800.0],["2022-07-15",39.9359,40.837,39.8058,40.5118,6407300.0],["2022-07-18",40.8555,41.5523,40.2703,40.4933,4544300.0],["2022-07-19",40.7719,42.2583,40.7719,42.1561,4290500.0],["2022-07-20",42.3512,43.1687,42.1932,42.9085,4066000.0],["2022-07-21",42.8064,43.3544,42.5927,43.3359,2964100.0],["2022-07-22",43.2801,44.0047,43.0665,43.3637,4908200.0],["2022-07-25",43.3637,43.6982,42.8621,43.2523,4042600.0],["2022-07-26",42.1654,42.537,42.0353,42.4162,3834200.0],["2022-07-27",42.6856,44.1441,42.5741,43.8282,4123000.0],["2022-07-28",44.0047,44.8129,43.1779,44.785,4914700.0],["2022-07-29",45.6397,46.1971,44.943,45.1752,7241400.0],["2022-08-01",44.4506,45.8348,44.2648,45.4632,4805800.0],["2022-08-02",45.2309,45.3703,44.3577,44.9894,5250700.0],["2022-08-03",45.5189,47.2096,45.5189,46.8938,8749800.0],["2022-08-04",46.5408,46.6244,43.3452,44.4692,10604500.0],["2022-08-05",43.9676,44.2741,43.373,43.9211,5487400.0],["2022-08-08",44.2462,45.5189,43.8468,44.2277,4786100.0],["2022-08-09",44.1905,44.6085,43.6796,44.59,6075100.0],["2022-08-10",45.3889,45.7883,45.0266,45.0544,4848400.0],["2022-08-11",45.3982,46.002,44.7107,45.1195,4581900.0],["2022-08-12",45.4725,45.9648,45.2216,45.9277,2885800.0],["2022-08-15",45.6768,45.7419,44.7757,45.2216,3710000.0],["2022-08-16",45.2309,46.6058,45.1288,45.9834,5314600.0],["2022-08-17",45.4167,45.5468,44.8129,45.1195,3832300.0],["2022-08-18",44.9522,45.2588,44.4227,45.0916,3534100.0],["2022-08-19",44.4506,44.6643,43.243,43.726,4377500.0],["2022-08-22",43.3823,43.3823,42.1096,42.1654,4322500.0],["2022-08-23",42.1004,43.0665,41.9517,42.2025,4307200.0],["2022-08-24",42.0167,42.9736,41.961,42.2954,4212100.0],["2022-08-25",42.4812,43.308,42.3233,43.2801,3227800.0],["2022-08-26",43.6889,43.8561,41.3479,41.3665,3978200.0],["2022-08-29",41.1157,41.6637,40.7812,41.3014,4539100.0],["2022-08-30",41.6823,41.8588,40.9485,41.2922,4274900.0],["2022-08-31",41.7216,41.8336,40.9934,41.1988,7289300.0],["2022-09-01",41.0681,41.8243,40.732,41.7963,4660500.0],["2022-09-02",42.1884,42.4405,40.9187,41.1801,4203000.0],["2022-09-06",41.2828,41.3482,40.0785,40.1812,6219900.0],["2022-09-07",40.2839,41.8896,40.2279,41.6936,4814700.0],["2022-09-08",41.4135,41.5629,40.6667,41.3108,5945800.0],["2022-09-09",41.4322,42.1604,41.3295,42.1044,4264800.0],["2022-09-12",42.3564,42.8046,42.1137,42.4965,4737500.0],["2022-09-13",41.2175,41.4415,39.7798,39.9478,6326400.0],["2022-09-14",40.0412,40.0692,39.0982,39.7424,7176200.0],["2022-09-15",39.6677,40.9187,39.6117,39.8265,6821600.0],["2022-09-16",39.0702,39.341,38.4074,39.2103,9313600.0],["2022-09-19",38.9956,39.0889,38.3514,38.6035,6713000.0],["2022-09-20",38.314,38.314,37.0724,37.2498,7587800.0],["2022-09-21",37.3805,37.6325,36.2228,36.3442,6350400.0],["2022-09-22",36.2695,36.3442,35.4853,35.7561,5490500.0],["2022-09-23",35.504,35.6814,35.0092,35.6533,5161200.0],["2022-09-26",35.6253,36.5029,35.5693,35.5973,5571700.0],["2022-09-27",35.9614,36.0268,34.7945,35.0745,5298000.0],["2022-09-28",35.1025,36.2415,35.0559,36.0455,4452700.0],["2022-09-29",35.4386,35.532,34.8038,35.1866,4211800.0],["2022-09-30",34.9252,35.4386,34.3183,34.365,5953300.0],["2022-10-03",34.4864,35.1212,33.7769,34.7478,8930300.0],["2022-10-04",35.5787,36.5776,35.56,36.1015,8189800.0],["2022-10-05",35.7094,36.867,35.644,36.5216,7290500.0],["2022-10-06",36.3629,36.9977,36.2602,36.3069,6471800.0],["2022-10-07",35.9521,36.0174,34.9345,35.0559,6731600.0],["2022-10-10",35.3919,35.56,34.8131,35.0652,5192100.0],["2022-10-11",34.7384,35.2893,34.1876,34.4957,6222400.0],["2022-10-12",34.5331,34.7664,34.1783,34.6638,6324300.0],["2022-10-13",33.8049,35.7934,33.5341,35.4386,7866600.0],["2022-10-14",35.756,35.9054,34.5517,34.6171,5716900.0],["2022-10-17",35.4853,35.8961,35.2799,35.3359,5976000.0],["2022-10-18",36.4002,36.7083,35.6253,35.9428,5326500.0],["2022-10-19",35.7374,36.0735,34.8038,35.2986,5097700.0],["2022-10-20",35.1959,36.0921,34.9905,35.1212,5105200.0],["2022-10-21",34.9252,35.8961,34.6171,35.8587,4449300.0],["2022-10-24",35.8587,36.2415,35.1025,36.1108,5899100.0],["2022-10-25",36.0455,36.5216,35.6067,36.3815,6544200.0],["2022-10-26",36.4002,37.8659,36.3349,36.9417,5856200.0],["2022-10-27",37.063,37.9313,36.9884,37.2031,6130400.0],["2022-10-28",36.2228,37.7259,35.9241,37.6419,7750500.0],["2022-10-31",37.6699,37.9126,36.8016,37.1938,6860700.0],["2022-11-01",37.8286,38.1273,36.6896,37.1657,4960300.0],["2022-11-02",37.2684,37.3431,35.4853,35.532,8531900.0],["2022-11-03",37.2591,38.2113,35.8587,36.2415,14052700.0],["2022-11-04",36.8483,38.0713,36.4376,37.4085,7329900.0],["2022-11-07",37.6886,37.9593,36.755,37.8846,5258300.0],["2022-11-08",37.8846,39.4343,37.5485,38.8369,7889100.0],["2022-11-09",38.6035,38.7061,37.8006,37.8753,5208100.0],["2022-11-10",39.6677,41.8243,39.453,41.6936,9206000.0],["2022-11-11",42.011,43.8688,41.7683,43.4207,7298800.0],["2022-11-14",43.262,43.7755,42.8046,42.8606,6188100.0],["2022-11-15",43.9435,43.9995,42.9726,43.8968,5466800.0],["2022-11-16",43.206,43.374,42.3004,42.4685,5263300.0],["2022-11-17",41.6936,42.6178,41.6096,42.4498,3617200.0],["2022-11-18",43.0566,43.0846,42.2444,42.6459,3792000.0],["2022-11-21",42.3471,42.5712,41.5816,41.7589,4096100.0],["2022-11-22",41.899,42.1604,41.4602,42.1324,3817000.0],["2022-11-23",42.3378,42.7392,42.1137,42.2257,4981600.0],["2022-11-25",41.7029,42.2071,41.6002,42.0484,2329800.0],["2022-11-28",42.011,42.3751,41.3108,41.3855,5878400.0],["2022-11-29",41.6376,41.6936,40.7227,40.8627,4421400.0],["2022-11-30",41.1348,42.8144,40.844,42.6361,8882300.0],["2022-12-01",42.561,43.246,42.2702,42.3734,4785600.0],["2022-12-02",42.045,42.6455,41.6415,42.4109,4338000.0],["2022-12-05",42.0825,42.1482,41.116,41.2286,4641100.0],["2022-12-06",41.0316,41.116,40.1027,40.675,8691500.0],["2022-12-07",40.4405,41.2099,40.3091,40.4968,5533200.0],["2022-12-08",40.8158,41.4351,40.5906,41.1724,3855000.0],["2022-12-09",40.844,41.3319,40.6375,40.9472,4083600.0],["2022-12-12",41.0035,41.0316,40.4311,41.0222,4238100.0],["2022-12-13",42.561,43.0302,40.6469,41.0222,5656600.0],["2022-12-14",40.919,41.5571,40.2528,41.0504,5659400.0],["2022-12-15",40.403,40.4874,39.4177,39.6805,5167300.0],["2022-12-16",39.4459,39.5491,38.1135,38.4701,14561000.0],["2022-12-19",38.5451,38.8548,38.1323,38.7891,7817400.0],["2022-12-20",38.8829,38.9111,38.1417,38.4419,4273300.0],["2022-12-21",38.7234,38.9392,38.4794,38.7328,4050000.0],["2022-12-22",38.1229,38.2073,37.0439,37.6444,3930500.0],["2022-12-23",37.4004,37.8414,37.0908,37.6913,2421200.0],["2022-12-27",37.635,37.8789,37.2503,37.6068,3953700.0],["2022-12-28",37.5881,37.9071,37.3066,37.4567,3551000.0],["2022-12-29",37.7851,39.3333,37.5974,39.2395,6385400.0],["2022-12-30",38.6953,38.9298,38.4513,38.9111,4430300.0],["2023-01-03",39.4834,40.0276,38.9767,39.5491,4494900.0],["2023-01-04",40.1496,40.6657,39.6711,40.4311,3743500.0],["2023-01-05",40.356,40.6844,39.9057,40.4405,3748100.0],["2023-01-06",40.9284,42.6455,40.4029,42.3265,5293700.0],["2023-01-09",41.998,42.6361,40.7595,40.8346,7096400.0],["2023-01-10",40.6469,42.3452,40.6469,42.3077,4432600.0],["2023-01-11",42.8707,43.809,42.7111,43.7339,5456800.0],["2023-01-12",43.8465,43.9122,42.9926,43.565,3812200.0],["2023-01-13",42.8988,43.443,42.6361,43.4055,3128400.0],["2023-01-17",43.3773,44.203,43.2084,43.884,5214200.0],["2023-01-18",44.0998,44.4752,43.124,43.1428,3429500.0],["2023-01-19",42.8331,43.0959,42.1669,42.7299,5616300.0],["2023-01-20",42.9363,43.8465,42.7299,43.7808,3435000.0],["2023-01-23",44.0435,44.888,43.6964,44.7191,3254700.0],["2023-01-24",44.3625,44.4939,43.6401,43.809,4864400.0],["2023-01-25",43.6025,46.0421,43.4618,45.9107,5955700.0],["2023-01-26",46.408,46.4174,45.1883,46.1265,4153100.0],["2023-01-27",45.9483,46.6332,45.8638,45.9764,3901300.0],["2023-01-30",45.3384,46.8115,45.329,45.8732,4066900.0],["2023-01-31",45.892,46.4925,45.7888,46.4456,4325300.0],["2023-02-01",46.2204,47.6184,45.6856,47.29,4565200.0],["2023-02-02",47.6184,49.0071,47.5621,48.4723,6390000.0],["2023-02-03",47.2056,48.1439,47.0179,47.534,3808200.0],["2023-02-06",46.9429,47.29,46.5863,46.8959,3141600.0],["2023-02-07",46.6989,47.2619,46.0421,47.0742,3538100.0],["2023-02-08",46.5394,46.9147,45.8169,46.1265,3429700.0],["2023-02-09",46.6801,46.774,45.1789,45.4041,3072400.0],["2023-02-10",45.1132,45.3478,44.7097,45.1132,3745100.0],["2023-02-13",45.2258,45.9952,44.9631,45.9107,4744300.0],["2023-02-14",45.7231,46.1547,45.2352,45.7888,3919700.0],["2023-02-15",45.4228,46.5957,45.2352,46.5863,3708100.0],["2023-02-16",45.6199,46.1547,45.3102,45.6574,3760400.0],["2023-02-17",45.5636,45.6949,44.8035,45.2633,5511900.0],["2023-02-21",44.9349,45.7981,44.8692,44.9349,5947900.0],["2023-02-22",45.1507,45.3478,44.4751,44.8974,7391900.0],["2023-02-23",42.6079,43.0583,41.0128,42.5516,12458900.0],["2023-02-24",41.9511,42.4578,41.5758,42.2889,5795000.0],["2023-02-27",42.5235,43.0208,42.2983,42.9739,5187700.0],["2023-02-28",42.8894,43.4524,42.7674,43.0677,5338800.0],["2023-03-01",42.8613,43.4149,42.5798,42.927,4236400.0],["2023-03-02",42.6924,42.9176,42.5141,42.7675,4142300.0],["2023-03-03",43.0959,43.3867,42.9833,43.1991,3744200.0],["2023-03-06",43.1146,43.2554,41.8854,41.9887,5972800.0],["2023-03-07",42.0919,42.3077,41.1254,41.2662,5326600.0],["2023-03-08",41.1442,41.604,40.4968,41.5289,6096600.0],["2023-03-09",41.5383,41.7837,40.5004,40.5287,4091600.0],["2023-03-10",40.3399,40.4532,39.3208,39.67,4526700.0],["2023-03-13",39.2736,39.519,38.7075,38.7735,5946300.0],["2023-03-14",39.4246,39.585,38.33,38.8396,6368400.0],["2023-03-15",38.2073,38.632,37.8676,38.5093,5740600.0],["2023-03-16",38.0092,39.2736,37.962,39.1132,6022400.0],["2023-03-17",38.8301,39.9247,38.632,39.6888,11506800.0],["2023-03-20",39.7266,41.0193,39.6322,40.6136,6199700.0],["2023-03-21",40.708,41.5006,40.6702,41.2836,6122800.0],["2023-03-22",41.1326,41.6044,40.4154,40.4437,5087900.0],["2023-03-23",40.6608,40.7646,39.6511,40.0569,4808700.0],["2023-03-24",39.8304,40.4437,39.3114,40.255,4541800.0],["2023-03-27",40.3588,40.5947,40.1512,40.1984,4040300.0],["2023-03-28",40.3116,40.5758,40.1606,40.4532,2827200.0],["2023-03-29",40.7646,41.2081,40.7646,41.1703,3588000.0],["2023-03-30",41.6704,41.8309,41.1703,41.4345,3459600.0],["2023-03-31",41.595,41.9158,41.2741,41.8686,4053600.0],["2023-04-03",41.661,41.8497,41.3685,41.7837,3539700.0],["2023-04-04",42.114,42.114,41.3591,41.8309,3509200.0],["2023-04-05",41.7554,41.7648,41.2364,41.3779,3836500.0],["2023-04-06",41.1798,41.3591,40.8023,41.1137,3629600.0],["2023-04-10",40.6608,41.2081,40.6608,40.9533,3279500.0],["2023-04-11",40.8495,41.2553,40.5947,41.0477,3668600.0],["2023-04-12",41.4817,41.6233,40.0946,40.3682,4312300.0],["2023-04-13",40.5475,41.1609,40.4437,41.1515,3875600.0],["2023-04-14",41.0854,41.6704,40.7079,41.076,3603700.0],["2023-04-17",41.5195,41.5195,41.0005,41.3119,3693300.0],["2023-04-18",41.6516,41.8969,41.3874,41.5572,3709800.0],["2023-04-19",41.3779,41.661,41.076,41.2458,4043300.0],["2023-04-20",40.9061,41.2458,40.7834,40.9344,3624400.0],["2023-04-21",40.925,40.925,40.3494,40.6796,3139200.0],["2023-04-24",40.8401,41.6516,40.7457,41.3874,4216500.0],["2023-04-25",41.1231,41.6893,41.0948,41.5289,5938300.0],["2023-04-26",41.0477,41.9252,40.7834,40.9156,8552700.0],["2023-04-27",42.5952,43.2746,41.5572,42.9915,11144600.0],["2023-04-28",42.9538,44.0389,42.8311,43.8125,6704800.0],["2023-05-01",43.4256,43.737,42.85,43.0859,4220800.0],["2023-05-02",43.0387,43.0859,42.0102,42.5763,4035100.0],["2023-05-03",42.7367,43.1897,42.0951,42.2461,4686200.0],["2023-05-04",42.4348,42.4442,41.7837,41.878,3301500.0],["2023-05-05",42.1989,43.1331,42.114,43.0576,5206400.0],["2023-05-08",43.2085,43.7275,42.9066,43.6049,3781700.0],["2023-05-09",43.3218,43.7653,42.9538,43.2274,3785000.0],["2023-05-10",43.6049,43.737,42.6896,43.2369,4297800.0],["2023-05-11",43.2463,43.3124,42.9066,43.1991,3847500.0],["2023-05-12",43.1236,43.2463,42.1234,42.3782,3690400.0],["2023-05-15",42.3782,42.916,42.0479,42.5858,4196500.0],["2023-05-16",42.1045,42.1045,40.5947,40.6041,5570900.0],["2023-05-17",40.6325,41.4817,40.5381,41.4062,4442500.0],["2023-05-18",41.3402,41.6893,40.991,41.6327,3240800.0],["2023-05-19",41.6044,41.6988,40.7174,41.0288,4278000.0],["2023-05-22",41.444,41.7365,41.2836,41.6327,4693200.0],["2023-05-23",41.5195,41.6893,40.7174,41.3119,4139000.0],["2023-05-24",41.4817,41.5289,40.6136,40.8589,3486900.0],["2023-05-25",40.6608,41.2175,40.5098,41.1609,6799900.0],["2023-05-26",41.1043,42.0385,41.0665,41.8592,5128400.0],["2023-05-30",41.7554,41.9724,40.8967,41.1609,4906600.0],["2023-05-31",41.0565,41.0565,39.8702,40.3732,7695800.0],["2023-06-01",40.6199,41.3697,40.3637,41.0565,5235300.0],["2023-06-02",41.1229,42.2144,41.066,42.1289,4641600.0],["2023-06-05",42.4896,43.0305,42.034,42.9831,5661800.0],["2023-06-06",42.9167,43.059,42.556,42.8787,4537600.0],["2023-06-07",42.9356,43.4386,42.5655,42.7648,5663700.0],["2023-06-08",43.2299,43.7139,43.04,43.2868,5308400.0],["2023-06-09",43.3153,44.1694,43.3153,43.4766,5049500.0],["2023-06-12",43.5146,43.581,42.7268,42.8218,6150600.0],["2023-06-13",42.9926,43.2963,42.7174,43.2014,4215700.0],["2023-06-14",43.2678,43.3817,42.3662,42.7743,4655100.0],["2023-06-15",42.6509,43.3722,42.1194,43.2963,5059700.0],["2023-06-16",43.2868,43.4197,42.6319,42.7648,8591400.0],["2023-06-20",42.6414,43.1634,42.3472,42.556,4175500.0],["2023-06-21",42.537,42.537,41.8347,41.8537,3745700.0],["2023-06-22",41.9012,41.9012,41.3887,41.6354,3621500.0],["2023-06-23",41.2653,41.569,40.9141,41.1609,6234800.0],["2023-06-26",41.2463,41.531,41.0565,41.2463,3551500.0],["2023-06-27",41.3602,42.2808,41.2653,42.2049,4758900.0],["2023-06-28",42.1669,42.5655,41.9866,42.556,4186200.0],["2023-06-29",42.6225,42.6225,42.072,42.3282,3278400.0],["2023-06-30",42.7079,42.8312,42.034,42.4137,5212100.0],["2023-07-03",42.3852,43.4956,42.3282,42.9261,2771300.0],["2023-07-05",42.9261,42.9641,42.3567,42.7363,3394000.0],["2023-07-06",42.015,42.1859,41.3317,41.6164,4572500.0],["2023-07-07",41.4646,42.2998,41.4551,42.0056,4252800.0],["2023-07-10",41.8822,43.4292,41.8727,43.3437,4703700.0],["2023-07-11",43.6569,44.9382,43.619,44.5111,4998800.0],["2023-07-12",45.0805,45.109,43.9701,44.046,4969600.0],["2023-07-13",44.3403,44.4257,43.7329,43.7803,4172600.0],["2023-07-14",43.7044,44.3403,43.4861,44.1315,4132100.0],["2023-07-17",43.7139,44.9571,43.619,44.7863,5192400.0],["2023-07-18",44.5301,45.6405,44.5301,45.5835,5550100.0],["2023-07-19",45.7639,46.599,45.5171,46.5326,6063200.0],["2023-07-20",46.2953,46.4662,45.574,46.3523,9336800.0],["2023-07-21",46.7034,46.8363,45.8493,45.8777,10663500.0],["2023-07-24",45.9347,46.4756,45.6879,46.4472,4705500.0],["2023-07-25",46.5706,46.9597,45.631,45.8493,6411300.0],["2023-07-26",45.6595,46.3807,45.6595,46.3143,6636800.0],["2023-07-27",43.2393,43.7234,41.0945,41.4361,15740800.0],["2023-07-28",41.7398,43.5051,41.7303,42.7174,9570100.0],["2023-07-31",42.8407,43.3153,42.091,42.2428,8017600.0],["2023-08-01",41.9012,42.1005,41.3317,41.3412,4807600.0],["2023-08-02",40.9616,41.6639,40.6294,41.531,5540000.0],["2023-08-03",41.3602,41.6354,41.1134,41.3887,3928800.0],["2023-08-04",41.4361,41.7019,40.7623,40.8572,3951400.0],["2023-08-07",41.1229,41.6829,40.6769,41.6164,4230800.0],["2023-08-08",41.0755,41.3602,40.3542,41.3032,3910600.0],["2023-08-09",41.4836,41.7588,41.1324,41.4456,3942700.0],["2023-08-10",41.9107,42.0056,40.8572,41.085,3126100.0],["2023-08-11",41.1514,42.3188,41.1324,42.2333,6826900.0],["2023-08-14",41.9581,42.091,41.4646,41.7873,4229900.0],["2023-08-15",41.3982,41.4551,40.7528,41.3602,4240500.0],["2023-08-16",41.2558,41.2843,40.6104,40.7433,4181800.0],["2023-08-17",41.1039,41.1799,40.5725,40.7623,3892000.0],["2023-08-18",40.4111,41.0755,40.079,40.8002,3801000.0],["2023-08-21",40.8002,41.0565,40.582,40.8477,3385900.0],["2023-08-22",40.8952,41.3412,40.8477,41.066,3869700.0],["2023-08-23",41.0755,41.9486,41.047,41.6639,5024600.0],["2023-08-24",41.6354,41.9866,40.9141,40.9426,4477100.0],["2023-08-25",41.5026,42.091,41.1704,41.3697,7250700.0],["2023-08-28",41.6544,41.8063,41.3317,41.6354,4203100.0],["2023-08-29",41.7683,42.4231,41.6829,42.0625,4135100.0],["2023-08-30",42.0625,42.5845,42.0055,42.4706,3595300.0],["2023-08-31",42.566,43.2723,42.5183,42.7378,7844400.0],["2023-09-01",43.1482,43.4632,42.8237,43.0432,4176400.0],["2023-09-05",42.8333,42.8333,42.0316,42.2702,5668100.0],["2023-09-06",42.1556,42.2988,41.4494,42.1079,4617300.0],["2023-09-07",41.6498,41.7166,40.8577,41.1535,5296000.0],["2023-09-08",40.9627,41.4971,40.8863,41.4494,4208600.0],["2023-09-11",41.7071,41.9361,41.4494,41.5257,3848800.0],["2023-09-12",41.4208,41.9743,41.3444,41.5257,4788300.0],["2023-09-13",41.6975,41.9648,41.4494,41.7166,3583700.0],["2023-09-14",41.9648,42.4324,41.7262,42.337,4078400.0],["2023-09-15",42.4324,42.7569,42.2511,42.5279,7598200.0],["2023-09-18",42.3179,42.4324,41.8121,41.9075,4580500.0],["2023-09-19",41.6403,42.0793,41.4398,41.6307,4308500.0],["2023-09-20",41.7453,42.5088,41.6784,41.6975,4127600.0],["2023-09-21",41.4017,43.1482,40.8958,41.917,13887000.0],["2023-09-22",42.2129,42.7951,41.039,41.1631,8277900.0],["2023-09-25",40.8958,41.9266,40.6286,41.8216,3948800.0],["2023-09-26",41.5639,42.2225,41.4112,41.5067,5353400.0],["2023-09-27",41.5735,41.7643,40.4759,40.934,5225600.0],["2023-09-28",40.7813,41.8884,40.7718,41.6594,4114900.0],["2023-09-29",42.0793,42.566,41.9075,42.0793,4798600.0],["2023-10-02",41.9075,42.0316,41.3349,41.5639,3622900.0],["2023-10-03",41.2585,41.7548,40.4186,40.5713,3673200.0],["2023-10-04",40.6191,41.1058,40.6,40.9817,3875300.0],["2023-10-05",41.1249,41.1631,40.1991,40.6668,4116500.0],["2023-10-06",40.2946,41.354,40.2946,41.0486,4459000.0],["2023-10-09",40.6954,41.6498,40.6954,41.373,4220200.0],["2023-10-10",41.4971,41.8216,41.2967,41.5353,5265000.0],["2023-10-11",41.5257,41.6689,40.829,41.0867,7473700.0],["2023-10-12",41.1631,41.1631,40.0846,40.6859,5200500.0],["2023-10-13",40.6,40.6668,39.3879,39.8842,7025700.0],["2023-10-16",40.2182,40.6763,39.9701,40.5332,4359900.0],["2023-10-17",40.1132,40.8863,40.0178,40.6191,3584600.0],["2023-10-18",40.5045,40.6,39.8078,39.9796,4796500.0],["2023-10-19",39.8556,40.1514,39.092,39.2638,4586100.0],["2023-10-20",39.2829,39.2829,38.8344,38.9012,4468900.0],["2023-10-23",38.6053,38.9012,38.2999,38.3381,4857600.0],["2023-10-24",38.6626,39.2447,38.653,39.1207,4305400.0],["2023-10-25",38.863,38.9012,37.4218,37.5077,5471700.0],["2023-10-26",37.4218,37.7177,36.4865,36.6106,5881300.0],["2023-10-27",36.6011,36.8969,36.2002,36.2575,5112000.0],["2023-10-30",36.6488,36.9924,36.2766,36.8778,4715600.0],["2023-10-31",36.9256,37.5268,36.7347,37.4409,6287900.0],["2023-11-01",37.355,37.4218,36.477,36.9446,6530000.0],["2023-11-02",37.3646,37.4409,36.4961,37.2119,6534500.0],["2023-11-03",37.8131,38.863,37.7082,38.6912,6422100.0],["2023-11-06",38.7866,39.1111,38.2045,38.5194,6439200.0],["2023-11-07",38.6626,38.968,38.319,38.9107,9193500.0],["2023-11-08",35.5799,38.1758,35.4749,38.1281,18084300.0],["2023-11-09",38.4526,39.0252,37.9849,38.109,9425200.0],["2023-11-10",38.1186,38.1758,37.5555,38.0327,6277600.0],["2023-11-13",37.8227,38.0231,36.8397,36.9637,7650000.0],["2023-11-14",37.7941,38.6626,37.7273,38.5003,6885900.0],["2023-11-15",38.6339,39.5311,38.6053,38.7675,6825600.0],["2023-11-16",38.6721,38.863,37.8895,38.3476,7486200.0],["2023-11-17",38.653,38.7675,38.004,38.3094,5165300.0],["2023-11-20",38.1854,38.3094,37.4123,37.6509,8480500.0],["2023-11-21",37.4696,38.5958,37.2023,38.548,11049900.0],["2023-11-22",38.6816,39.951,38.653,39.741,8619000.0],["2023-11-24",39.7697,39.8842,39.3974,39.5883,2606500.0],["2023-11-27",39.4547,39.6838,38.8916,39.4642,4966800.0],["2023-11-28",39.1016,39.6647,39.0634,39.2543,6503500.0],["2023-11-29",39.4833,39.5406,38.7294,38.7866,7352700.0],["2023-11-30",39.0459,39.4012,38.585,39.382,11506800.0],["2023-12-01",39.3628,40.2271,38.9883,40.0734,6022400.0],["2023-12-04",39.9198,40.4095,39.7469,39.9678,5197500.0],["2023-12-05",39.6605,40.1023,39.3628,39.8334,4517900.0],["2023-12-06",40.0638,40.5344,39.795,39.8238,4736800.0],["2023-12-07",40.0254,40.083,39.6989,39.8334,3940300.0],["2023-12-08",39.7181,40.0638,39.5261,39.6509,7243400.0],["2023-12-11",39.1227,40.448,39.0171,40.1022,7045400.0],["2023-12-12",40.1118,40.1311,39.286,39.478,5839900.0],["2023-12-13",39.3916,40.3135,39.1227,40.2943,6610400.0],["2023-12-14",40.6208,41.0337,40.3231,40.9569,9011200.0],["2023-12-15",41.0337,41.2258,40.0062,40.0926,43483600.0],["2023-12-18",39.8814,41.1106,39.8718,40.8321,6687300.0],["2023-12-19",40.9665,42.5126,40.8801,41.9364,7351000.0],["2023-12-20",41.6771,42.0805,41.1298,41.2738,5761900.0],["2023-12-21",41.6099,42.0228,41.3602,41.994,3238300.0],["2023-12-22",41.8308,42.3205,41.7252,42.0805,3330300.0],["2023-12-26",42.0805,42.0997,41.5427,41.754,3361100.0],["2023-12-27",41.7924,41.9268,41.3891,41.6579,2623100.0],["2023-12-28",41.6483,41.8692,41.4083,41.7444,2767600.0],["2023-12-29",41.6963,42.0805,41.6387,41.8884,4681700.0],["2024-01-02",41.5427,42.4454,41.4851,42.1285,5369300.0],["2024-01-03",41.898,42.3398,41.2546,41.8212,6358100.0],["2024-01-04",41.802,41.8596,40.7264,40.8417,4778500.0],["2024-01-05",40.8417,41.3699,40.7072,41.0914,3140300.0],["2024-01-08",41.2738,41.2738,40.7264,41.1394,4109400.0],["2024-01-09",40.6112,40.9857,40.2943,40.4672,4937400.0],["2024-01-10",40.4384,41.0145,40.2751,40.8705,3755100.0],["2024-01-11",40.8225,40.8513,39.843,40.2079,4618500.0],["2024-01-12",40.2943,40.3999,39.43,39.5741,5691000.0],["2024-01-16",39.1996,39.3244,38.5658,39.0843,6455400.0],["2024-01-17",38.9595,39.2572,38.681,39.0555,6416400.0],["2024-01-18",39.0171,39.2572,38.7386,39.1708,5751400.0],["2024-01-19",39.4012,39.7181,38.8923,39.4973,4361500.0],["2024-01-22",39.6701,40.035,39.2572,39.43,5559400.0],["2024-01-23",39.8045,40.2175,39.5453,39.7661,5059600.0],["2024-01-24",40.9281,41.1874,39.6701,39.9582,8647100.0],["2024-01-25",40.2367,40.5152,39.6221,40.4864,6080200.0],["2024-01-26",40.4576,41.0145,40.4576,40.9953,5936600.0],["2024-01-29",40.9953,41.0914,40.3615,40.9281,4687400.0],["2024-01-30",40.6976,40.7264,40.2559,40.2847,5073300.0],["2024-01-31",40.3039,40.3519,39.3436,39.4396,5923700.0],["2024-02-01",39.7565,40.1503,39.1515,40.0446,5670700.0],["2024-02-02",39.9102,40.3135,39.382,40.2751,6097500.0],["2024-02-05",39.9198,39.9198,39.3148,39.6893,5907200.0],["2024-02-06",39.7085,41.0433,39.6701,40.9665,5946900.0],["2024-02-07",41.0337,41.1874,40.592,40.6592,4005500.0],["2024-02-08",40.5728,40.6112,39.987,40.3519,3314300.0],["2024-02-09",40.3903,40.9953,40.1311,40.7456,5099000.0],["2024-02-12",40.7937,41.8212,40.5632,41.7636,5551000.0],["2024-02-13",40.8033,40.8129,39.1227,39.4973,7188500.0],["2024-02-14",39.6413,40.5632,39.2092,40.5056,5058300.0],["2024-02-15",40.8033,41.1874,40.7456,40.9281,4873300.0],["2024-02-16",40.5344,41.802,40.4672,41.7252,7091000.0],["2024-02-20",41.293,42.0132,41.2642,41.8596,6398000.0],["2024-02-21",41.6195,42.6374,41.3794,42.0613,6965100.0],["2024-02-22",41.6483,42.8775,41.5235,42.5222,7552400.0],["2024-02-23",42.2245,42.6663,41.4083,42.2629,7144900.0],["2024-02-26",42.3013,42.407,41.9364,42.1381,6007300.0],["2024-02-27",42.5222,43.012,42.3013,42.6278,12708100.0],["2024-02-28",45.7584,46.4306,44.6829,45.9889,23207900.0],["2024-02-29",46.0465,46.0753,45.115,45.4031,16165200.0],["2024-03-01",45.3263,46.3826,45.1919,46.1426,8668600.0],["2024-03-04",46.2674,47.3525,46.133,46.9684,8449900.0],["2024-03-05",46.9684,48.4473,46.93,48.1016,12659500.0],["2024-03-06",48.3224,49.1099,48.3224,48.5337,9615500.0],["2024-03-07",48.8026,49.0235,48.3416,48.7642,8912200.0],["2024-03-08",48.9283,49.1407,48.4456,48.629,8504700.0],["2024-03-11",48.6483,50.1544,48.6387,49.7682,10113600.0],["2024-03-12",49.942,50.1351,48.9283,49.1503,7857000.0],["2024-03-13",49.3531,50.6854,49.3241,50.5985,10333300.0],["2024-03-14",50.6757,50.9943,50.1737,50.444,7731500.0],["2024-03-15",50.1737,50.8785,50.0965,50.3958,11456700.0],["2024-03-18",50.3861,50.5889,49.5462,49.5751,6435100.0],["2024-03-19",50.0675,50.6468,49.4786,50.0289,6863700.0],["2024-03-20",50.0482,50.4633,49.8165,50.1737,6136300.0],["2024-03-21",50.0482,50.5502,49.8937,50.2027,6756900.0],["2024-03-22",50.251,50.2703,49.6234,49.6427,5071900.0],["2024-03-25",49.5558,49.942,49.4207,49.4593,5621400.0],["2024-03-26",49.6813,49.8841,49.1214,49.3145,5995800.0],["2024-03-27",49.6717,50.2413,49.6331,50.1254,4940600.0],["2024-03-28",50.2992,51.1005,50.2027,50.9557,6816400.0],["2024-04-01",50.8302,51.0909,50.0482,50.4633,4646400.0],["2024-04-02",50.2799,50.5792,50.0192,50.0675,4449500.0],["2024-04-03",49.9613,50.4633,49.7393,50.0579,4459000.0],["2024-04-04",50.5985,50.9943,49.5558,49.6234,4702900.0],["2024-04-05",49.6427,50.3282,49.6427,50.2606,5326600.0],["2024-04-08",50.2316,50.6564,49.7007,49.7972,3975400.0],["2024-04-09",50.0096,50.2123,49.7296,50.1641,3566500.0],["2024-04-10",50.1641,50.724,50.1061,50.6468,4901300.0],["2024-04-11",50.7819,50.8302,50.0192,50.0965,3650900.0],["2024-04-12",49.9227,50.2027,49.2855,49.5365,4246600.0],["2024-04-15",49.8358,50.1061,48.9862,49.131,3878400.0],["2024-04-16",48.88,48.9959,48.1463,48.5132,5161500.0],["2024-04-17",48.8414,48.9379,47.7022,47.7408,4319900.0],["2024-04-18",49.5558,49.6331,48.2042,48.2235,7590000.0],["2024-04-19",48.4939,49.2566,48.2718,48.6483,4296200.0],["2024-04-22",48.88,49.3821,48.6483,49.1793,4140800.0],["2024-04-23",49.2469,49.72,48.9476,49.4786,4522800.0],["2024-04-24",49.4014,49.8165,49.0248,49.411,5088600.0],["2024-04-25",48.909,49.7103,48.8125,49.5655,4461100.0],["2024-04-26",49.5269,50.3861,49.4303,50.222,4985600.0],["2024-04-29",50.3571,51.0523,50.3282,50.9267,5977400.0],["2024-04-30",50.8109,51.0523,49.662,49.7586,6712700.0],["2024-05-01",49.9034,50.6757,49.2759,49.2952,8328800.0],["2024-05-02",47.6153,49.1021,46.843,47.6829,10828800.0],["2024-05-03",47.8856,48.5228,47.6636,47.9339,6896500.0],["2024-05-06",48.0884,48.4263,47.5477,47.6732,5811200.0],["2024-05-07",47.876,48.5325,47.876,48.3394,4695600.0],["2024-05-08",48.0401,48.2139,47.8856,47.9725,3847100.0],["2024-05-09",48.0498,48.658,47.9822,48.6001,3980500.0],["2024-05-10",48.7545,49.3241,48.6869,49.2372,3873000.0],["2024-05-13",49.3724,50.3571,49.2759,50.193,5039600.0],["2024-05-14",50.502,50.6757,49.8165,50.2992,3472600.0],["2024-05-15",50.5599,50.8302,49.9903,50.6082,3914800.0],["2024-05-16",50.6082,51.2067,50.2606,50.8785,5236500.0],["2024-05-17",50.8206,50.9557,49.3531,49.7006,4607200.0],["2024-05-20",49.6717,49.8358,49.2565,49.4689,3056700.0],["2024-05-21",49.3627,50.5599,49.3627,50.3668,3739400.0],["2024-05-22",50.3861,51.0233,50.0772,50.975,4733900.0],["2024-05-23",50.975,51.0619,50.502,50.9847,4828800.0],["2024-05-24",51.1681,52.7032,51.1681,52.5294,7773900.0],["2024-05-28",52.2687,53.2438,51.0136,51.0716,7242700.0],["2024-05-29",50.4537,50.5695,49.6041,50.2896,6445500.0],["2024-05-30",50.1448,51.786,50.0675,51.506,5852900.0],["2024-05-31",51.5157,52.6413,51.4478,52.6122,7405700.0],["2024-06-03",52.4473,52.6316,51.6128,52.0203,6043100.0],["2024-06-04",51.8165,52.4278,51.3702,52.1561,5010600.0],["2024-06-05",52.1367,52.6413,51.2246,51.4381,4852000.0],["2024-06-06",52.2144,52.2435,51.7292,51.8068,4921600.0],["2024-06-07",51.768,52.1561,51.4575,51.506,4337200.0],["2024-06-10",51.0888,51.6128,50.8656,51.5739,3595100.0],["2024-06-11",51.2052,51.4575,50.5939,51.4284,4198200.0],["2024-06-12",51.8262,52.1076,51.244,51.6128,4573400.0],["2024-06-13",51.8165,52.7286,51.7777,52.0979,4641800.0],["2024-06-14",51.506,51.865,50.4095,50.5842,5737300.0],["2024-06-17",50.4677,51.6419,50.1863,51.5642,4399900.0],["2024-06-18",51.2828,52.9712,51.2828,52.9324,5615000.0],["2024-06-20",53.0392,53.3206,51.8845,52.2435,4643100.0],["2024-06-21",52.2823,52.8548,52.0785,52.5443,10478400.0],["2024-06-24",52.7092,53.3303,52.389,52.4084,5694800.0],["2024-06-25",52.3017,53.7087,52.2144,52.3502,4369900.0],["2024-06-26",51.9524,52.6607,51.7389,52.0979,3473300.0],["2024-06-27",52.0688,52.0785,51.2925,51.4769,4167200.0],["2024-06-28",51.3896,52.3502,51.1082,52.127,7190800.0],["2024-07-01",52.2532,52.3114,50.7297,51.1179,4501000.0],["2024-07-02",51.0111,51.8165,50.4872,51.671,4175100.0],["2024-07-03",51.8456,52.0106,50.6812,51.05,2803000.0],["2024-07-05",50.9723,51.3799,50.5939,51.3022,2686200.0],["2024-07-08",51.244,51.3508,50.8365,51.2246,3875800.0],["2024-07-09",51.1567,51.4866,50.6036,51.0888,3419500.0],["2024-07-10",51.0305,51.4963,50.6424,51.409,2684100.0],["2024-07-11",51.7001,52.5734,51.7001,52.4181,3260100.0],["2024-07-12",52.7481,53.0198,52.2435,52.5831,3897300.0],["2024-07-15",52.1173,52.6607,51.9815,52.127,3259200.0],["2024-07-16",52.3017,53.8543,52.0203,53.7766,3995500.0],["2024-07-17",53.5923,54.0386,52.8063,52.9615,3746300.0],["2024-07-18",53.01,53.9707,52.7286,52.7772,3630700.0],["2024-07-19",52.9712,53.0198,51.9136,52.0106,3488700.0],["2024-07-22",52.1853,52.7383,51.8068,52.3114,3406500.0],["2024-07-23",52.1658,52.3308,51.5351,51.6613,4678600.0],["2024-07-24",51.8845,52.4473,51.6904,52.0688,5898400.0],["2024-07-25",52.0785,52.7675,51.5254,51.5448,4852000.0],["2024-07-26",52.1076,53.2041,52.0494,52.5734,4130200.0],["2024-07-29",52.8257,53.5826,52.7092,52.9906,4469800.0],["2024-07-30",53.0198,53.8543,52.9809,53.7572,4410500.0],["2024-07-31",53.8542,54.2036,53.1168,53.961,7601900.0],["2024-08-01",53.4273,55.9696,52.1464,54.5626,7876900.0],["2024-08-02",54.058,55.1642,53.699,54.5335,5578600.0],["2024-08-05",53.272,54.5432,52.9324,53.0392,7416200.0],["2024-08-06",53.3691,54.9701,52.9421,54.2618,4492200.0],["2024-08-07",54.6111,55.0963,53.4176,53.4758,4871300.0],["2024-08-08",53.864,54.3394,53.5146,54.2812,2640200.0],["2024-08-09",54.3394,55.0575,54.2036,54.844,2952200.0],["2024-08-12",55.0672,55.4844,53.8543,54.1551,4194100.0],["2024-08-13",54.4656,54.7276,53.6117,54.0483,4889100.0],["2024-08-14",54.2327,55.0284,54.0968,54.1065,2993000.0],["2024-08-15",54.6596,54.9799,53.961,54.1745,4940000.0],["2024-08-16",54.2424,54.3394,53.175,53.8542,4966900.0],["2024-08-19",53.7863,55.2516,53.6505,54.9993,3557300.0],["2024-08-20",55.0478,55.2807,54.6985,55.2516,3137700.0],["2024-08-21",55.3389,57.0564,54.941,56.94,5541100.0],["2024-08-22",57.0467,57.5998,56.5809,57.2699,3875000.0],["2024-08-23",57.4639,57.5416,56.7459,57.134,2824300.0],["2024-08-26",57.1922,57.7065,56.9108,57.2505,3196900.0],["2024-08-27",57.1534,58.0753,56.9497,57.6095,4134200.0],["2024-08-28",57.4542,57.4542,55.9696,56.0666,4002800.0],["2024-08-29",56.2801,57.6192,56.1443,56.8623,3422100.0],["2024-08-30",57.0573,57.7299,56.9013,57.613,5430200.0],["2024-09-03",57.418,58.2856,57.0281,57.3205,4228900.0],["2024-09-04",57.3595,57.7787,56.9598,57.4667,3775200.0],["2024-09-05",57.4862,58.0029,57.262,57.6324,4199700.0],["2024-09-06",57.6812,58.0711,57.1645,57.7104,5032100.0],["2024-09-09",57.8567,58.2563,57.1548,57.9346,4075000.0],["2024-09-10",57.9444,58.929,57.7299,58.7438,4091300.0],["2024-09-11",58.7438,59.2994,58.1979,59.2019,5393600.0],["2024-09-12",59.3579,61.678,59.2897,61.5903,8941200.0],["2024-09-13",61.7853,62.2922,60.7422,61.8438,5556600.0],["2024-09-16",61.8438,62.7991,61.5708,62.7406,4526700.0],["2024-09-17",62.9161,63.3255,62.068,63.2475,5918000.0],["2024-09-18",63.0623,63.2085,61.4343,61.5805,6414500.0],["2024-09-19",62.2922,62.3702,61.2004,61.6293,5348900.0],["2024-09-20",61.1126,61.7755,60.6837,61.1419,19791000.0],["2024-09-23",61.1906,62.3019,61.1321,61.8535,4806300.0],["2024-09-24",62.1947,63.7934,61.9705,63.7934,5274900.0],["2024-09-25",63.3937,63.7544,62.4482,62.4871,5110700.0],["2024-09-26",62.6431,62.9843,62.0387,62.3312,3726600.0],["2024-09-27",62.4871,62.7991,62.0095,62.3897,4479200.0],["2024-09-30",62.3312,63.6375,62.3312,63.4717,5393900.0],["2024-10-01",63.5107,64.4368,62.8088,64.1736,5298700.0],["2024-10-02",63.8129,64.5636,63.3645,63.5595,4938000.0],["2024-10-03",63.4327,63.7837,63.0526,63.7349,3397600.0],["2024-10-04",64.5246,64.7975,64.0566,64.622,3065400.0],["2024-10-07",64.5441,65.168,64.4173,65.09,3752000.0],["2024-10-08",65.0705,65.9576,65.0412,65.4799,3563800.0],["2024-10-09",65.3629,65.5871,64.9925,65.2654,3645200.0],["2024-10-10",65.2752,66.0161,64.1346,64.3881,3656700.0],["2024-10-11",64.7585,65.2752,64.5538,64.661,3223900.0],["2024-10-14",64.5733,65.3727,64.4563,65.1972,3404000.0],["2024-10-15",65.2459,66.094,65.2069,65.3044,3956000.0],["2024-10-16",65.1485,65.5871,64.9437,65.2362,2804300.0],["2024-10-17",65.2362,65.5286,63.6862,63.7154,4987700.0],["2024-10-18",63.7544,63.7544,62.8478,63.3158,5186500.0],["2024-10-21",63.189,63.7154,62.4092,62.5456,3385500.0],["2024-10-22",62.2922,62.6139,61.6585,61.7268,4387600.0],["2024-10-23",62.3409,62.9356,61.678,62.068,3574200.0],["2024-10-24",62.1654,62.8186,61.7463,61.99,4559600.0],["2024-10-25",62.2434,62.4287,61.4246,61.5123,3117100.0],["2024-10-28",61.9997,62.1265,61.3758,61.4051,3071800.0],["2024-10-29",61.0151,61.7073,60.8689,61.1906,4675200.0],["2024-10-30",61.1614,61.2783,60.4692,61.0541,7200300.0],["2024-10-31",57.4082,57.4082,54.9127,56.063,10499100.0],["2024-11-01",56.2482,56.8428,56.0922,56.6479,7848100.0],["2024-11-04",56.5894,58.812,56.5894,58.7145,6351100.0],["2024-11-05",59.2019,60.0208,59.0557,59.9623,5236800.0],["2024-11-06",60.4302,61.0541,58.8315,59.5431,5512000.0],["2024-11-07",59.3677,60.6739,59.3092,60.4595,4975100.0],["2024-11-08",60.8397,60.9274,59.9526,60.3328,3260300.0],["2024-11-11",60.44,61.3076,60.4107,60.8592,3432900.0],["2024-11-12",60.5472,61.1614,59.4651,59.9526,4008000.0],["2024-11-13",60.128,60.5277,59.4262,60.3328,4251500.0],["2024-11-14",60.0501,61.1516,59.6016,60.7324,4195400.0],["2024-11-15",60.7324,60.8884,59.5334,59.8843,5167600.0],["2024-11-18",59.8453,60.3133,59.5919,59.8648,2731000.0],["2024-11-19",59.4749,60.0013,58.8802,59.5626,3654600.0],["2024-11-20",59.1045,59.4067,58.6073,59.2897,3981000.0],["2024-11-21",59.4457,60.4302,58.9192,59.8648,3527700.0],["2024-11-22",60.2158,61.834,60.0208,61.6488,3104500.0],["2024-11-25",62.146,64.2516,62.0777,63.3548,7571700.0],["2024-11-26",63.2865,63.8617,63.15,63.4522,3192600.0],["2024-11-27",63.5595,63.5595,62.4579,62.6919,2818600.0],["2024-11-29",62.6625,63.0443,61.9185,61.9577,3266400.0],["2024-12-02",61.8793,61.9772,60.8417,61.8402,4655700.0],["2024-12-03",61.5857,62.173,61.2528,61.615,2982600.0],["2024-12-04",61.6444,62.6527,59.8725,61.987,3406900.0],["2024-12-05",61.9381,62.594,61.7325,62.2807,2373500.0],["2024-12-06",62.6625,63.1226,62.2513,62.2807,2871300.0],["2024-12-09",62.3884,64.6693,61.9283,63.7687,5440300.0],["2024-12-10",61.2332,62.1632,60.5578,61.8989,5171400.0],["2024-12-11",61.8989,63.0345,61.8304,61.8402,4689000.0],["2024-12-12",61.7717,63.2107,61.7031,62.5548,3770700.0],["2024-12-13",62.5352,62.9072,62.1632,62.4961,4278500.0],["2024-12-16",62.1436,62.8387,61.2822,62.3003,4414100.0],["2024-12-17",63.8274,63.8274,62.3688,62.8779,4507200.0],["2024-12-18",63.1618,65.1196,62.731,62.7604,7134600.0],["2024-12-19",63.0443,64.2484,62.3786,62.6038,5237500.0],["2024-12-20",62.3296,64.1113,62.0164,63.6414,12499800.0],["2024-12-23",63.4359,63.7981,61.987,62.2905,4131200.0],["2024-12-24",62.2318,62.5548,61.7521,62.4373,1471900.0],["2024-12-26",62.2318,62.7702,61.9968,62.4667,1840600.0],["2024-12-27",62.0262,62.4569,61.1451,61.4878,1997500.0],["2024-12-30",61.1451,61.3507,59.4613,60.7535,3293800.0],["2024-12-31",60.9689,61.3605,60.5675,60.6459,2131300.0],["2025-01-02",60.6165,61.6346,60.5675,60.9591,2572100.0],["2025-01-03",61.2136,61.3409,59.8235,60.313,4665100.0],["2025-01-06",60.7046,62.408,60.499,61.615,5520600.0],["2025-01-07",62.3003,63.0247,61.5759,61.8402,3867000.0],["2025-01-08",66.4706,70.0144,66.3825,67.939,22044700.0],["2025-01-10",67.2636,67.6747,64.4638,64.5127,8234600.0],["2025-01-13",63.1422,64.963,62.917,64.3365,4122200.0],["2025-01-14",64.268,64.8358,62.8485,63.0541,4513900.0],["2025-01-15",63.4652,64.1897,62.8485,63.7393,4351300.0],["2025-01-16",63.4359,63.9253,63.0541,63.6904,2945400.0],["2025-01-17",64.1211,65.0707,64.1211,64.7966,3719100.0],["2025-01-21",64.5127,64.7183,62.5646,63.2694,3863900.0],["2025-01-22",63.2694,63.6904,62.4863,62.5352,3875700.0],["2025-01-23",62.4667,64.405,62.1632,63.3869,5689800.0],["2025-01-24",63.6219,64.0428,63.0639,63.4457,2522600.0],["2025-01-27",63.3184,65.4525,62.9464,65.4329,4402600.0],["2025-01-28",65.1099,65.8539,64.6106,65.7756,3202000.0],["2025-01-29",66.0497,66.2161,64.5714,64.6106,3537400.0],["2025-01-30",65.1001,66.5391,65.0316,66.0986,2973300.0],["2025-01-31",65.9909,66.4902,65.6679,66.0594,3347200.0],["2025-02-03",65.198,66.2063,64.9728,65.7658,3541400.0],["2025-02-04",66.0301,66.2944,64.7477,65.5406,3035100.0],["2025-02-05",65.707,67.2048,65.4231,65.9713,4622800.0],["2025-02-06",66.0497,66.5979,65.6679,66.079,2641100.0],["2025-02-07",65.9615,67.195,65.9615,66.4021,2607600.0],["2025-02-10",66.6077,67.1755,66.4217,66.823,2847300.0],["2025-02-11",66.3923,67.7628,66.1378,67.0188,3615500.0],["2025-02-12",66.2063,67.058,65.6679,66.5098,3090800.0],["2025-02-13",66.5195,67.9194,65.8832,67.802,3782000.0],["2025-02-14",68.5264,68.5558,67.8216,68.4285,3502000.0],["2025-02-18",68.5166,68.6341,67.616,68.3208,3784100.0],["2025-02-19",67.3615,68.0174,66.0986,67.8607,3441200.0],["2025-02-20",67.939,68.1054,66.9503,67.9978,2910600.0],["2025-02-21",68.3208,68.7907,67.6453,67.9292,4012600.0],["2025-02-24",68.2131,69.2019,67.6747,68.5166,6287000.0],["2025-02-25",68.8984,69.5249,68.3012,69.4368,6185000.0],["2025-02-26",69.613,70.1025,67.3908,67.6845,8935600.0],["2025-02-27",62.9366,64.4246,60.2543,62.1436,17663400.0],["2025-02-28",62.0751,63.3967,61.7521,63.3771,8587600.0],["2025-03-03",63.6414,65.0707,63.3869,63.847,5688900.0],["2025-03-04",63.7295,66.6077,63.6023,65.2665,9032200.0],["2025-03-05",65.2567,65.7658,63.8177,65.149,4965900.0],["2025-03-06",64.7966,66.4706,64.6889,66.4412,5342900.0],["2025-03-07",66.1867,69.2312,65.9518,69.0257,7389600.0],["2025-03-10",68.8592,69.9753,65.4133,66.7545,9352000.0],["2025-03-11",66.8622,67.0286,63.661,63.847,7255400.0],["2025-03-12",64.1015,64.9728,63.2694,63.7589,5012500.0],["2025-03-13",63.7589,64.3854,62.7212,62.8974,3471100.0],["2025-03-14",63.6055,64.3725,63.2515,64.1955,3257700.0],["2025-03-17",64.2348,66.7523,64.1955,66.3196,4344900.0],["2025-03-18",66.1918,66.3786,63.8022,64.1562,4625100.0],["2025-03-19",64.4119,66.4475,64.2742,66.0836,5934800.0],["2025-03-20",65.6706,66.8703,65.1297,65.2379,4143600.0],["2025-03-21",65.0806,65.0806,64.1267,64.6872,15354000.0],["2025-03-24",65.2379,65.5133,63.7923,65.4346,4209000.0],["2025-03-25",65.7493,66.0836,65.0216,65.1986,4084600.0],["2025-03-26",65.1101,65.4247,63.9988,64.4905,4241100.0],["2025-03-27",64.5889,66.2213,64.1168,65.7001,3592400.0],["2025-03-28",66.182,66.7326,65.1887,66.0443,5705500.0],["2025-03-31",65.9066,66.9785,65.1396,66.6048,5533400.0],["2025-04-01",66.477,67.8242,65.9656,66.6737,5340400.0],["2025-04-02",65.8968,67.1063,65.5723,66.3,4153300.0],["2025-04-03",65.1199,67.3424,64.1562,65.2576,5972600.0],["2025-04-04",63.6055,64.3037,61.3142,61.3634,8339100.0],["2025-04-07",60.1833,62.6909,58.718,60.1735,9851100.0],["2025-04-08",61.1667,62.1599,57.7347,58.5312,7270600.0],["2025-04-09",58.2854,62.4746,57.9903,60.9307,10104700.0],["2025-04-10",60.3898,62.2287,59.6719,61.4322,6577600.0],["2025-04-11",61.4519,64.2447,60.7143,63.5071,5545800.0],["2025-04-14",63.9595,65.4936,63.1826,64.9724,5278800.0],["2025-04-15",65.1199,65.8673,64.1857,64.4119,3519000.0],["2025-04-16",64.4119,66.241,64.0873,64.3824,7165700.0],["2025-04-17",65.0019,65.7493,64.52,65.1592,3338500.0],["2025-04-21",65.1691,65.7099,63.6055,64.5397,5056600.0],["2025-04-22",63.9595,66.5557,63.8513,65.9361,5133700.0],["2025-04-23",66.4081,66.5851,64.5004,65.5231,5290000.0],["2025-04-24",65.8476,66.3295,64.1562,66.0836,4760000.0],["2025-04-25",66.3295,66.9195,65.7001,66.7032,4200800.0],["2025-04-28",66.8703,67.657,65.1494,65.2182,8160100.0],["2025-04-29",64.697,66.6146,63.9202,66.0836,7765300.0],["2025-04-30",65.2871,67.2932,64.1463,67.0277,9872800.0],["2025-05-01",68.8863,69.2796,66.0738,66.5458,9927400.0],["2025-05-02",66.6737,67.7357,66.359,67.4604,5894100.0],["2025-05-05",67.185,69.7615,67.0178,69.142,5164200.0],["2025-05-06",68.4831,69.3681,68.4831,69.1911,3734900.0],["2025-05-07",69.0436,69.9778,68.5126,68.6011,4200700.0],["2025-05-08",68.5421,70.3417,68.2471,69.3878,5813700.0],["2025-05-09",69.378,69.437,68.1192,68.3552,3476300.0],["2025-05-12",69.6238,69.909,66.7425,68.0111,7539200.0],["2025-05-13",68.5028,69.0928,67.4604,68.0209,4900100.0],["2025-05-14",67.8537,68.5224,67.7455,68.0012,3683800.0],["2025-05-15",68.4929,69.6238,68.2569,69.4271,5585200.0],["2025-05-16",69.6336,70.7055,69.2501,70.6465,5575100.0],["2025-05-19",69.9188,71.2857,69.5451,71.2267,4096800.0],["2025-05-20",71.1874,71.7283,70.8432,71.3841,5081300.0],["2025-05-21",71.0497,71.4037,70.2434,70.3909,3949900.0],["2025-05-22",69.8205,71.3152,69.8205,70.9514,4064700.0],["2025-05-23",70.381,71.4431,70.3417,70.7252,3562300.0],["2025-05-27",71.3152,71.7283,70.499,71.2366,4285700.0],["2025-05-28",71.2759,71.9643,70.6564,71.1972,6426900.0],["2025-05-29",71.5021,71.8758,70.9219,71.5316,3270800.0],["2025-05-30",71.502,72.4103,71.4131,72.2425,8558000.0],["2025-06-02",71.9166,73.99,71.9068,73.5852,5304500.0],["2025-06-03",73.3877,75.0958,73.2693,74.9872,6931800.0],["2025-06-04",75.3032,76.3497,74.9971,76.1226,6285400.0],["2025-06-05",76.2707,77.653,76.1424,76.7545,6642300.0],["2025-06-06",77.1198,78.4922,76.9026,77.6135,4755900.0],["2025-06-09",77.3173,78.6502,76.794,78.354,4877300.0],["2025-06-10",78.3244,78.8279,77.6234,77.7715,6075000.0],["2025-06-11",77.6332,77.7715,76.1819,76.8927,6244800.0],["2025-06-12",77.0902,77.1593,76.1029,76.4583,4679800.0],["2025-06-13",75.9745,77.1198,75.7573,76.3793,3415900.0],["2025-06-16",76.8236,77.1099,75.9153,76.7249,4940500.0],["2025-06-17",76.4583,76.715,76.0535,76.4188,5041600.0],["2025-06-18",76.4978,77.2581,75.8857,76.5472,6705700.0],["2025-06-20",76.8138,77.1988,76.0733,76.636,11018100.0],["2025-06-23",76.5176,76.9619,75.4315,75.8857,5935100.0],["2025-06-24",76.0733,76.1029,73.3779,73.4075,9152500.0],["2025-06-25",73.2791,74.5034,73.1014,73.5753,4787800.0],["2025-06-26",73.6741,73.9999,71.9166,72.746,6989300.0],["2025-06-27",72.9731,73.4569,72.2523,72.825,7445600.0],["2025-06-30",73.2989,73.6543,72.746,73.5161,4932300.0],["2025-07-01",73.8419,76.093,73.7136,75.1353,6177600.0],["2025-07-02",74.9082,75.3525,74.2862,74.8194,3920700.0],["2025-07-03",75.1649,75.8264,74.9872,75.392,2162900.0],["2025-07-07",75.2044,75.7771,74.3257,74.9477,4845700.0],["2025-07-08",74.7305,74.9378,74.1677,74.3751,3405300.0],["2025-07-09",74.6022,75.3624,74.2171,75.3525,3495200.0],["2025-07-10",75.9943,76.715,75.1156,76.2411,3905000.0],["2025-07-11",76.33,76.33,75.2735,76.1325,3593300.0],["2025-07-14",76.2707,77.258,76.1819,76.6459,3283800.0],["2025-07-15",76.5867,77.4358,76.1917,76.2411,3587700.0],["2025-07-16",75.9647,76.3695,75.2637,75.9449,4003000.0],["2025-07-17",76.2312,76.8631,74.8194,75.8166,4393400.0],["2025-07-18",75.9844,77.3765,75.8758,77.1494,6744600.0],["2025-07-21",77.6234,78.2256,77.2976,78.0282,3425000.0],["2025-07-22",78.4725,80.8717,78.3441,80.7236,4214600.0],["2025-07-23",80.9803,81.0691,80.0028,80.8914,5339300.0],["2025-07-24",81.1777,81.8985,80.7828,81.4048,5202700.0],["2025-07-25",81.9676,82.4711,80.3582,80.3977,6918800.0],["2025-07-28",80.1608,80.2497,77.4654,77.9986,9521900.0],["2025-07-29",78.0479,78.3342,77.0112,77.5049,4531100.0],["2025-07-30",77.6234,77.7813,76.1424,76.5768,8042900.0],["2025-07-31",87.0819,91.6137,86.6376,90.5869,20280200.0],["2025-08-01",88.0495,91.3077,87.8224,90.577,11878000.0],["2025-08-04",90.7251,92.2752,90.35,91.6829,6767900.0],["2025-08-05",91.7421,91.9198,89.9057,90.1229,6218900.0],["2025-08-06",89.7674,92.1666,89.6095,91.3669,4729200.0],["2025-08-07",91.6039,92.3147,91.0905,91.8408,4940400.0],["2025-08-08",92.2061,92.3147,91.0707,91.9593,5326400.0],["2025-08-11",91.9396,94.161,91.6236,94.0919,6543500.0],["2025-08-12",93.7266,95.958,93.5884,95.8296,5690100.0],["2025-08-13",96.5899,99.6802,96.4615,99.4926,7374100.0],["2025-08-14",98.2486,98.604,96.2147,97.2316,6048700.0],["2025-08-15",97.202,99.8678,96.7478,99.4235,6130700.0],["2025-08-18",99.3642,99.5716,97.4093,97.7746,5531200.0],["2025-08-19",97.6858,98.6632,97.2415,98.6237,3714900.0],["2025-08-20",98.1794,99.2556,97.6858,97.8931,6345600.0],["2025-08-21",97.1625,98.1202,96.5701,97.6068,4321600.0],["2025-08-22",98.2979,98.2979,96.9058,97.9622,6651900.0],["2025-08-25",98.2584,98.4756,97.2711,97.3007,3610000.0],["2025-08-26",97.1131,97.1724,92.374,93.4403,10007200.0],["2025-08-27",93.5983,93.8846,92.3641,92.4826,5617900.0],["2025-08-28",92.4233,92.5616,90.7054,91.6236,6203700.0],["2025-08-29",91.6533,92.1089,89.4447,89.7418,7270400.0],["2025-09-02",88.5632,89.8111,88.3057,89.0287,7019500.0],["2025-09-03",88.0878,89.306,87.1073,89.2961,4889700.0],["2025-09-04",89.6725,92.3763,89.623,92.1386,4797400.0],["2025-09-05",92.3268,93.2974,90.6728,91.7722,5657400.0],["2025-09-08",92.0792,92.6933,91.2473,92.1287,6846800.0],["2025-09-09",91.5246,91.891,89.7517,91.5741,4756000.0],["2025-09-10",91.0096,91.4949,89.9399,90.4153,2989400.0],["2025-09-11",90.752,92.5744,90.6332,91.5741,4427600.0],["2025-09-12",90.8016,90.9402,88.4939,89.93,4717400.0],["2025-09-15",89.6527,90.0885,88.5731,89.4942,4002600.0],["2025-09-16",89.4942,89.5933,87.1964,87.9987,7728300.0],["2025-09-17",88.4543,89.514,87.8501,89.098,4784200.0],["2025-09-18",89.0287,89.207,88.1968,88.7415,4653500.0],["2025-09-19",89.8805,90.5342,88.6325,90.237,11041000.0],["2025-09-22",90.3262,91.8415,88.9495,89.722,4719300.0],["2025-09-23",90.2469,90.5837,89.0881,90.1875,3442300.0],["2025-09-24",90.9501,92.8418,90.653,92.4655,5178400.0],["2025-09-25",92.5546,93.4757,91.5246,92.2179,6426200.0],["2025-09-26",92.208,92.2179,89.3655,90.2667,6902100.0],["2025-09-29",90.6233,90.7322,88.2463,90.2964,6381200.0],["2025-09-30",90.5143,91.3265,89.5635,90.0786,5986100.0],["2025-10-01",89.8805,91.3265,86.5329,86.7408,7486900.0],["2025-10-02",86.2357,87.86,85.5226,87.553,6021800.0],["2025-10-03",87.9987,91.376,87.8897,91.2869,7650700.0],["2025-10-06",90.6629,92.0792,89.9201,90.8907,6074700.0],["2025-10-07",92.8517,93.7431,88.3354,92.1485,6001300.0],["2025-10-08",92.1683,92.6239,90.762,91.1977,4444300.0],["2025-10-09",91.3265,91.3562,88.999,89.2664,3794900.0],["2025-10-10",89.098,89.5635,87.1865,87.7016,4121200.0],["2025-10-13",88.0185,89.2862,86.0674,88.5038,4679500.0],["2025-10-14",87.8996,90.762,87.1766,90.1875,4198100.0],["2025-10-15",91.0195,92.4853,89.6428,89.9993,5588900.0],["2025-10-16",89.831,91.0987,89.4051,90.3064,4229600.0],["2025-10-17",90.1182,92.5447,89.8805,91.1284,9221600.0],["2025-10-20",92.2377,95.1693,92.1485,94.7335,6806800.0],["2025-10-21",94.8524,95.3575,92.4655,94.07,4382200.0],["2025-10-22",93.8025,94.793,93.2974,94.4562,4431600.0],["2025-10-23",94.2779,95.2882,92.4952,94.6048,3940200.0],["2025-10-24",97.0511,97.8236,96.0112,96.2687,4351800.0],["2025-10-27",96.4767,97.3086,95.8923,97.0709,3807100.0],["2025-10-28",97.2591,99.9233,97.2096,98.6259,6625100.0],["2025-10-29",98.0019,100.1511,94.8623,98.5863,9165200.0],["2025-10-30",84.7798,87.038,82.6801,82.9277,16061200.0],["2025-10-31",81.967,82.0958,79.9466,80.5309,9927100.0],["2025-11-03",79.8872,82.4325,78.352,81.9769,7428400.0],["2025-11-04",81.9769,81.9769,79.9862,80.8974,5061800.0],["2025-11-05",80.8974,81.8086,79.6594,80.2338,4066200.0],["2025-11-06",79.5207,81.2242,79.2434,80.0753,3522200.0],["2025-11-07",80.0555,83.106,80.006,82.9971,5572900.0],["2025-11-10",83.4923,84.5817,83.0169,84.3638,4573500.0],["2025-11-11",84.4431,87.7412,84.4431,86.4239,6796000.0],["2025-11-12",86.9389,87.8006,86.6022,86.9488,4948500.0],["2025-11-13",86.9488,87.5926,83.4824,83.621,4968200.0],["2025-11-14",83.6408,84.3539,82.591,83.0466,4336700.0],["2025-11-17",82.4028,83.6309,81.2242,81.3728,4105000.0],["2025-11-18",81.2539,82.0661,80.6894,81.0459,3305000.0],["2025-11-19",81.0162,81.1054,79.6197,80.5012,4034100.0],["2025-11-20",81.2143,82.1651,79.0156,79.283,4609600.0],["2025-11-21",79.5306,80.8578,79.3226,80.0654,4441500.0],["2025-11-24",80.4319,81.0162,79.174,80.1149,5959900.0],["2025-11-25",79.7782,82.3137,79.7782,81.9967,3693600.0],["2025-11-26",82.0067,82.7098,81.5709,81.6996,3016200.0],["2025-11-28",82.2065,82.7134,81.3915,82.286,2035300.0],["2025-12-01",81.2225,82.5544,79.7217,82.2264,4417800.0],["2025-12-02",82.4152,82.6538,81.2524,82.4053,3355200.0],["2025-12-03",82.6538,83.27,81.3816,81.5008,3288700.0],["2025-12-04",81.6002,82.0773,80.9045,81.63,2682000.0],["2025-12-05",81.3716,82.2065,80.9542,81.968,3240000.0],["2025-12-08",82.6339,84.0552,81.8487,83.3396,4339700.0],["2025-12-09",83.2799,83.9459,82.952,83.3793,3447000.0],["2025-12-10",83.1806,83.7868,81.7593,82.127,4806600.0],["2025-12-11",81.9382,84.3037,81.8785,83.8862,3933900.0],["2025-12-12",84.0353,85.1386,83.3098,84.8404,3896400.0],["2025-12-15",84.7808,85.0292,81.6102,82.0872,7246300.0],["2025-12-16",82.0773,82.3457,80.7156,81.1728,4819000.0],["2025-12-17",81.2325,82.942,81.1232,82.2065,5240300.0],["2025-12-18",82.3457,84.0751,81.8288,83.1507,3586100.0],["2025-12-19",84.1248,84.6913,83.3992,84.1447,12336500.0],["2025-12-22",83.8266,84.1745,83.0812,83.4887,4378100.0],["2025-12-23",83.4887,84.3136,83.3694,83.5384,2748200.0],["2025-12-24",83.0712,84.3633,82.9917,84.085,1069500.0],["2025-12-26",84.0751,84.8304,83.598,84.6913,1798000.0],["2025-12-29",84.741,87.2854,84.4925,87.2059,4975200.0],["2025-12-30",87.2954,87.2954,85.9536,86.5698,3458400.0],["2025-12-31",86.1722,87.4444,86.1126,86.5698,3103700.0],["2026-01-02",86.4704,87.9116,85.9138,86.53,3948700.0],["2026-01-05",86.2219,90.8536,86.1126,89.9193,5101500.0],["2026-01-06",89.4323,91.5095,88.8856,90.9529,4648800.0],["2026-01-07",90.6647,91.6884,89.1937,89.6012,4332100.0],["2026-01-08",89.7801,91.5394,89.641,90.3268,3454900.0],["2026-01-09",90.1976,91.2114,89.5714,90.3566,3485900.0],["2026-01-12",89.9093,93.0203,89.4521,92.7321,3822300.0],["2026-01-13",92.9308,93.8552,92.6923,93.7955,4025800.0],["2026-01-14",93.7558,93.9744,92.742,93.8452,3468000.0],["2026-01-15",95.0976,97.3736,94.6503,95.4852,5346100.0],["2026-01-16",95.3858,95.4156,91.4897,92.4637,4991900.0],["2026-01-20",92.0065,92.6327,90.0684,90.1479,6154000.0],["2026-01-21",90.1479,92.4438,90.0385,92.255,4366800.0],["2026-01-22",93.5769,93.6564,92.3345,93.3085,4137400.0],["2026-01-23",92.911,93.3185,91.3207,93.0402,3165200.0],["2026-01-26",93.5669,95.2864,93.3383,93.8452,3909500.0],["2026-01-27",94.1235,95.346,93.1097,94.6205,2956900.0],["2026-01-28",94.7895,95.3957,94.2428,94.5907,2628400.0],["2026-01-29",94.9385,96.7176,93.3582,93.8353,3562400.0],["2026-01-30",92.6028,92.6525,90.4162,90.6647,4401000.0],["2026-02-02",91.1815,93.4377,90.7144,93.2091,3669600.0],["2026-02-03",92.9308,93.9943,90.9231,91.8176,4267400.0],["2026-02-04",91.8276,91.8276,80.7256,85.3175,12644400.0],["2026-02-05",85.1883,87.0966,84.3335,85.9933,6998200.0],["2026-02-06",86.7189,88.1302,84.0452,86.0231,6139600.0],["2026-02-09",85.7747,87.0469,85.397,86.8282,4815000.0],["2026-02-10",86.6095,87.5239,85.8045,86.9475,3598500.0],["2026-02-11",86.9475,87.9613,82.2562,82.3755,6978200.0],["2026-02-12",82.2761,82.4947,78.8073,78.9266,5304200.0],["2026-02-13",79.195,81.958,78.8173,81.8785,6153700.0],["2026-02-17",81.0337,81.5505,77.555,79.4633,6254000.0],["2026-02-18",79.3838,82.6339,78.9167,81.6797,11305000.0],["2026-02-19",85.1485,86.212,82.2661,84.2341,15876900.0],["2026-02-20",84.1745,88.1104,84.0254,87.5339,8665100.0],["2026-02-23",86.9674,87.4544,82.0475,83.7968,6852200.0],["2026-02-24",83.5384,85.5361,83.5384,84.7808,5929700.0],["2026-02-25",84.7808,84.91,82.9321,84.8106,6452300.0],["2026-02-26",84.8106,89.0844,84.4826,87.3649,4957100.0],["2026-02-27",86.2418,90.3367,86.2219,90.3069,6450900.0],["2026-03-02",88.8757,89.9789,87.9215,88.2396,4401800.0],["2026-03-03",86.0331,89.3329,84.9994,89.0844,4280200.0],["2026-03-04",89.2037,90.9728,88.4582,90.4759,4594200.0],["2026-03-05",90.8635,93.6862,90.1876,92.4736,5809500.0],["2026-03-06",92.4736,93.4609,90.5789,92.4537,4137300.0],["2026-03-09",91.4864,92.9423,90.0504,92.6531,4230400.0],["2026-03-10",92.703,92.9124,90.0603,90.6088,4474800.0],["2026-03-11",90.8681,91.7257,90.1202,91.4265,4888100.0],["2026-03-12",90.3595,92.6731,89.6814,89.7512,3951900.0],["2026-03-13",90.4991,91.7257,89.7612,91.0875,4544000.0],["2026-03-16",91.6559,92.2443,90.4492,91.1573,4676700.0],["2026-03-17",91.7556,94.9169,91.3268,93.3512,5452700.0],["2026-03-18",92.7329,93.8598,91.1772,91.5163,4324800.0],["2026-03-19",91.0276,92.1844,89.3224,90.4891,4754600.0],["2026-03-20",90.3396,90.7484,87.9163,88.734,10699200.0],["2026-03-23",90.2299,90.9179,88.8138,89.6016,5021500.0],["2026-03-24",89.5717,90.2299,87.7767,88.8537,6057600.0],["2026-03-25",89.5318,91.626,88.9833,89.3024,5618000.0],["2026-03-26",88.0559,90.8382,87.8066,89.1828,4930800.0],["2026-03-27",89.093,89.2825,86.9589,87.7368,4204600.0],["2026-03-30",88.7938,89.811,87.1683,87.7667,3402400.0],["2026-03-31",89.6714,91.2271,88.6941,90.7684,5124200.0],["2026-04-01",91.6559,93.1218,90.2897,92.8725,4073500.0],["2026-04-02",91.7656,94.4083,91.4565,93.8797,3532400.0],["2026-04-06",94.159,98.1978,94.0991,97.4399,4922700.0],["2026-04-07",97.0908,97.769,95.585,95.7446,3580200.0],["2026-04-08",97.9285,98.2277,95.2858,96.5224,4865700.0],["2026-04-09",96.8515,96.9811,94.0393,95.3158,4007300.0],["2026-04-10",94.8471,95.5351,94.0193,95.1363,4317800.0],["2026-04-13",95.3557,97.9285,94.7174,97.8787,4325500.0],["2026-04-14",98.0881,101.0499,97.8687,100.1224,4914400.0],["2026-04-15",99.6138,100.9701,99.4144,99.7335,3895300.0],["2026-04-16",99.2748,102.6255,99.2249,101.6781,4316300.0],["2026-04-17",102.4161,105.1086,101.9873,104.3607,4917000.0],["2026-04-20",103.7125,106.9336,103.2637,106.8338,4652800.0],["2026-04-21",106.415,107.0432,103.6028,105.1086,5662700.0],["2026-04-22",105.5873,106.6643,104.7097,105.338,4263400.0],["2026-04-23",105.1186,105.4177,101.9873,103.1141,5084400.0],["2026-04-24",102.2465,102.6155,97.021,97.6692,8288500.0],["2026-04-27",98.0183,101.5186,97.6792,100.0127,5929900.0],["2026-04-28",100.7108,101.2194,99.4543,100.0825,3884700.0],["2026-04-29",100.0925,103.7125,99.8133,103.5031,6814700.0],["2026-04-30",99.7933,104.6299,96.0138,103.1939,12220800.0],["2026-05-01",102.7152,105.8067,100.6909,103.7823,12485900.0],["2026-05-04",108.8383,111.0721,108.1801,109.0277,20481100.0],["2026-05-05",107.2028,107.7612,104.3108,104.969,7417700.0],["2026-05-06",106.5845,108.4693,105.0687,107.851,7454100.0],["2026-05-07",108.4493,109.1973,105.9263,106.1258,5680600.0],["2026-05-08",106.046,108.0106,104.9391,107.3923,4879200.0],["2026-05-11",107.6017,108.3995,106.5047,107.8311,6368500.0],["2026-05-12",106.9834,110.2843,105.2482,110.0948,7911200.0],["2026-05-13",109.5463,113.4156,109.3169,112.6976,7001800.0],["2026-05-14",112.5879,113.1762,111.461,112.9269,4632200.0],["2026-05-15",112.8671,116.507,111.9397,115.8089,6141300.0],["2026-05-18",115.2904,116.0582,113.6649,114.1136,5017100.0],["2026-05-19",113.4854,114.5724,112.3984,113.9242,4964600.0],["2026-05-20",114.2134,118.9801,112.9668,118.6311,8293500.0],["2026-05-21",117.7835,118.6112,115.8289,116.8062,4758200.0],["2026-05-22",117.245,118.3519,115.2804,115.43,4202700.0],["2026-05-26",115.779,116.3474,114.5425,114.9912,3613100.0],["2026-05-27",114.5923,115.6095,109.9352,110.0549,4754400.0],["2026-05-28",110.3241,111.9995,108.6488,111.82,5064100.0],["2026-05-29",111.02,111.54,108.07,109.27,9512700.0],["2026-06-01",109.91,110.83,107.53,110.35,4383400.0],["2026-06-02",110.76,112.0,107.78,108.88,4625200.0],["2026-06-03",108.53,110.0,108.13,108.82,3081500.0],["2026-06-04",109.92,110.64,108.56,109.15,4465900.0],["2026-06-05",109.51,111.75,108.72,109.35,4018200.0],["2026-06-08",109.02,109.64,106.93,108.44,2771200.0],["2026-06-09",108.1,108.98,105.81,108.66,2999400.0],["2026-06-10",107.44,108.8,106.33,106.41,4026500.0],["2026-06-11",107.0,110.07,106.4,109.61,3356500.0],["2026-06-12",110.17,110.3,107.01,108.61,2857800.0],["2026-06-15",109.25,111.11,108.64,109.18,4771600.0],["2026-06-16",108.82,111.45,108.82,109.32,3261100.0],["2026-06-17",108.51,109.6,107.48,107.89,3019000.0],["2026-06-18",108.93,109.91,107.15,108.24,8064200.0],["2026-06-22",106.51,107.53,104.88,104.94,4243300.0],["2026-06-23",105.09,109.59,105.09,108.97,3531200.0],["2026-06-24",109.2,111.86,108.48,109.45,2413200.0],["2026-06-25",110.37,110.37,107.33,108.0,2438500.0],["2026-06-26",107.66,109.52,107.2,107.87,5497200.0],["2026-06-29",109.0,111.4,108.41,110.8,2046800.0],["2026-06-30",110.59,111.84,109.13,111.75,2881200.0],["2026-07-01",111.48,113.57,110.42,111.28,2683500.0],["2026-07-02",111.32,115.98,111.32,114.84,2204500.0],["2026-07-06",114.39,114.5799,112.595,113.67,1941870.827042],["2026-07-07",113.82,115.28,113.82,114.71,2255379.088582],["2026-07-08",114.25,115.38,112.31,115.25,2333752.651473],["2026-07-09",115.23,117.83,114.42,117.33,2223264.090114],["2026-07-10",116.91,118.05,116.3701,117.2,2224611.942345],["2026-07-13",117.78,118.13,114.595,115.09,2377933.938729],["2026-07-14",114.54,114.8,111.5,112.54,4412491.401013],["2026-07-15",113.34,114.39,112.5,112.76,3115771.249746],["2026-07-16",112.38,113.27,109.94,110.91,4447319.366613],["2026-07-17",110.725,112.28,109.85,112.06,5097659.812942],["2026-07-20",112.705,114.59,111.565,114.19,3581425.54141],["2026-07-21",113.31,115.015,112.19,113.045,4355272.879344],["2026-07-22",113.85,113.98,110.71,110.95,3798742.105061],["2026-07-23",109.97,110.075,107.52,109.32,4411095.712005],["2026-07-24",106.78,109.51,106.4342,109.39,3487141.39269],["2026-07-27",109.37,113.53,109.13,113.21,4173833.444021],["2026-07-28",114.5,117.63,114.026,117.44,3775683.139621],["2026-07-29",117.15,117.63,115.07,115.3,3115194.046558],["2026-07-30",113.86,114.6675,111.79,113.52,2706598.165199],["2026-07-31",113.78,114.38,112.66,114.01,3674217.961451],["2026-08-03",111.57,112.19,107.08,107.13,6511439.57249],["2026-08-04",106.2,109.73,106.01,109.61,4584543.305034],["2026-08-05",109.33,111.475,106.4,111.15,7246292.75921],["2026-08-06",112,113.6,106.51,110.14,7074201.774832],["2026-08-07",111.57,115.1684,110.41,111.98,5512417.632639],["2026-08-10",109.27,111,106.56,108.2,1570937.68971],["2026-08-11",107.05,107.82,105.72,106.01,2953959.821431],["2026-08-12",104.98,105.45,101.88,102.31,4178632.011538],["2026-08-13",102.42,104.84,102.42,104.58,3232240.727884],["2026-08-14",104.59,104.81,102.99,103.14,2760466.557659]]}