{"t":"ILMN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-07-28",14.5306,20.5496,14.3482,19.0525,19136426.0],["2000-07-31",18.6041,18.8169,15.321,17.0233,2551290.0],["2000-08-01",16.9321,19.5161,16.0506,17.2665,1250254.0],["2000-08-02",16.3546,18.9689,16.3242,18.5433,880379.0],["2000-08-03",18.5433,23.2247,17.9961,21.5224,1406304.0],["2000-08-04",22.1227,22.1304,19.3337,19.9112,1320158.0],["2000-08-07",20.884,23.4679,18.9689,20.5496,581437.0],["2000-08-08",20.5192,21.644,19.7288,19.934,338829.0],["2000-08-09",20.276,20.8232,19.4553,20.8232,335950.0],["2000-08-10",20.732,22.9815,20.1848,21.8872,676218.0],["2000-08-11",21.8568,21.8872,20.3672,20.3672,405854.0],["2000-08-14",20.732,20.7928,19.2729,19.4553,486655.0],["2000-08-15",19.668,19.9416,18.9689,19.4553,315596.0],["2000-08-16",20.4584,21.2792,20.3064,20.732,569718.0],["2000-08-17",20.6104,21.34,20.3672,20.3672,500842.0],["2000-08-18",20.3672,22.8599,20.3672,21.4008,169414.0],["2000-08-21",21.4008,23.2247,21.4008,21.9784,323203.0],["2000-08-22",22.0088,22.0088,20.4888,20.4888,372753.0],["2000-08-23",20.6712,21.4008,19.82,20.0024,341707.0],["2000-08-24",20.0632,20.3672,19.3945,19.4629,219992.0],["2000-08-25",19.4857,20.6104,19.4857,20.3064,574035.0],["2000-08-28",21.2184,21.2792,19.82,20.2456,328138.0],["2000-08-29",20.2456,20.6712,20.124,20.6712,177227.0],["2000-08-30",20.3064,20.428,19.1817,19.4553,866398.0],["2000-08-31",19.3945,22.9815,19.3945,21.7656,915537.0],["2000-09-01",22.3735,22.8599,21.1576,22.6775,386734.0],["2000-09-05",22.9207,23.0727,20.9144,22.2519,197376.0],["2000-09-06",22.7687,22.7687,20.3064,20.428,455404.0],["2000-09-07",21.2792,21.8872,20.0024,21.8872,333894.0],["2000-09-08",21.8872,21.8872,20.6104,20.884,362884.0],["2000-09-11",20.9144,21.4008,19.6376,20.0024,618445.0],["2000-09-12",20.0632,20.2456,18.9689,19.82,254738.0],["2000-09-13",19.4097,19.9416,17.0841,17.7529,634687.0],["2000-09-14",17.9505,18.3001,17.4489,17.9961,283522.0],["2000-09-15",17.9961,18.4825,17.7529,18.3609,238702.0],["2000-09-18",17.2665,17.9961,15.6554,16.537,351576.0],["2000-09-19",16.537,17.1145,16.0506,16.2026,583082.0],["2000-09-20",16.4762,17.1145,15.8682,16.537,496730.0],["2000-09-21",17.2361,17.3273,16.9625,17.2057,74427.0],["2000-09-22",16.5674,19.3945,16.5674,19.0905,179283.0],["2000-09-25",19.7136,19.8808,19.2121,19.3945,549774.0],["2000-09-26",19.4553,19.4553,18.9689,19.3641,615978.0],["2000-09-27",19.1513,20.7928,19.1513,20.2456,152350.0],["2000-09-28",19.82,21.34,19.82,21.2792,112874.0],["2000-09-29",21.2792,25.1094,20.9144,22.0696,483160.0],["2000-10-02",22.9815,23.7111,21.4008,22.2519,94165.0],["2000-10-03",22.1607,22.5255,18.1785,19.4553,166330.0],["2000-10-04",19.2729,19.2729,17.1449,17.5705,398864.0],["2000-10-05",17.7529,18.1785,17.2665,17.3273,294214.0],["2000-10-06",17.5097,17.5097,14.5914,14.6218,558410.0],["2000-10-09",15.5642,16.0202,14.2267,14.9562,1179527.0],["2000-10-10",15.0246,15.929,14.713,15.8074,708292.0],["2000-10-11",15.6022,16.2938,15.321,15.5642,153172.0],["2000-10-12",15.8074,15.929,15.0778,15.6858,319297.0],["2000-10-13",15.5642,17.0841,15.4426,17.0841,58185.0],["2000-10-16",17.5097,19.4553,17.1753,17.2665,262757.0],["2000-10-17",17.1449,18.0569,17.0841,17.6009,234795.0],["2000-10-18",16.7802,17.2665,16.0506,16.9018,94782.0],["2000-10-19",17.3577,17.9353,15.8074,16.841,66203.0],["2000-10-20",16.2938,16.7802,16.0506,16.0506,111024.0],["2000-10-23",16.6586,16.7194,15.625,16.537,135902.0],["2000-10-24",16.7802,16.841,16.1722,16.5978,426826.0],["2000-10-25",16.5978,18.4825,15.9594,17.5097,127678.0],["2000-10-26",17.0841,18.9081,17.0841,18.8473,516467.0],["2000-10-27",19.4553,19.5692,17.7529,17.7529,476581.0],["2000-10-30",17.7529,17.7529,15.0778,15.8074,164686.0],["2000-10-31",15.8074,16.0506,15.5034,15.8074,120276.0],["2000-11-01",15.929,16.4762,15.5642,16.3242,526747.0],["2000-11-02",16.537,17.6921,16.233,17.3273,346436.0],["2000-11-03",16.6586,18.1177,16.6586,17.7529,122949.0],["2000-11-06",18.5433,20.428,18.4217,19.7592,526542.0],["2000-11-07",19.8124,19.9416,19.4553,19.9416,186274.0],["2000-11-08",20.0024,20.0024,19.6984,19.7592,47288.0],["2000-11-09",19.7592,19.9416,18.6953,18.9081,356716.0],["2000-11-10",18.6041,19.0601,18.4825,18.4825,163658.0],["2000-11-13",18.4901,18.4901,15.6858,17.9961,175582.0],["2000-11-14",18.1253,18.4217,15.929,16.5066,84090.0],["2000-11-15",16.2938,16.537,15.321,15.4426,233150.0],["2000-11-16",15.8074,15.8074,12.3419,12.3419,538878.0],["2000-11-17",12.4103,13.0715,10.518,11.126,408527.0],["2000-11-20",11.1868,11.4908,10.3964,10.3964,427031.0],["2000-11-21",10.3964,10.7612,10.366,10.366,2296552.0],["2000-11-22",10.1076,10.518,6.9917,7.7821,487889.0],["2000-11-24",7.7821,10.0316,7.7821,9.4844,577119.0],["2000-11-27",9.91,9.91,8.5117,9.3324,664294.0],["2000-11-28",9.2412,9.4236,7.9341,8.6333,419835.0],["2000-11-29",8.6333,9.0589,8.5725,8.7853,394752.0],["2000-11-30",8.1469,8.9069,7.3261,8.9069,214646.0],["2000-12-01",9.2412,9.7276,9.0589,9.3628,907724.0],["2000-12-04",9.6972,9.8188,9.3628,9.5452,150294.0],["2000-12-05",10.214,12.1595,9.91,11.7339,424358.0],["2000-12-06",11.7339,11.8555,11.126,11.3692,205189.0],["2000-12-07",11.0652,11.7947,10.822,11.3084,475964.0],["2000-12-08",11.43,11.5516,10.062,11.0652,157695.0],["2000-12-11",10.7004,10.8828,10.214,10.214,123566.0],["2000-12-12",10.0012,11.126,9.9708,10.6396,816026.0],["2000-12-13",10.8828,11.6732,10.822,10.974,757430.0],["2000-12-14",10.974,10.974,10.214,10.518,113902.0],["2000-12-15",11.3616,11.3692,10.0316,11.1868,99510.0],["2000-12-18",11.0804,11.7339,11.0652,11.4908,419218.0],["2000-12-19",11.43,11.9163,10.518,10.5788,472058.0],["2000-12-20",9.9708,9.9708,8.2685,8.6941,161807.0],["2000-12-21",9.2412,9.8492,8.6941,8.7549,554503.0],["2000-12-22",9.3856,10.5788,8.9373,9.2412,125827.0],["2000-12-26",9.0665,9.0893,8.6333,8.6941,47699.0],["2000-12-27",8.9373,9.0589,8.1469,8.5117,158929.0],["2000-12-28",8.6941,8.7549,8.0253,8.2685,188330.0],["2000-12-29",8.2685,8.2685,7.4781,7.8125,483160.0],["2001-01-02",7.7821,8.0253,7.2957,7.4173,149266.0],["2001-01-03",7.4097,7.4173,5.715,6.7181,182778.0],["2001-01-04",7.4173,7.7821,6.6877,6.8701,650518.0],["2001-01-05",6.8701,6.8701,5.5934,5.8062,718572.0],["2001-01-08",6.323,6.9309,3.9518,4.3166,521813.0],["2001-01-09",4.6814,4.8942,4.195,4.195,408322.0],["2001-01-10",4.4382,5.107,4.195,5.107,186685.0],["2001-01-11",5.107,6.8701,5.107,6.5054,301821.0],["2001-01-12",6.437,6.475,6.019,6.323,21999.0],["2001-01-16",6.2546,6.5661,5.8366,6.5661,197170.0],["2001-01-17",6.4446,7.7821,6.4446,7.3261,175994.0],["2001-01-18",7.1741,7.5389,6.9917,7.1133,294214.0],["2001-01-19",7.4173,7.4173,6.7181,7.2957,252271.0],["2001-01-22",7.2957,7.2957,6.9917,7.0221,178050.0],["2001-01-23",7.0449,9.1196,7.0449,8.3901,311895.0],["2001-01-24",8.6561,9.1196,8.3901,9.0893,1372174.0],["2001-01-25",8.9069,9.2108,8.7549,9.1196,986058.0],["2001-01-26",9.0893,9.8188,8.6941,9.758,496730.0],["2001-01-29",9.91,10.9436,9.5148,10.5788,571362.0],["2001-01-30",10.3888,10.7612,10.1532,10.366,641266.0],["2001-01-31",10.366,10.3964,9.7276,10.214,427237.0],["2001-02-01",10.1532,10.2748,9.7276,9.9404,67437.0],["2001-02-02",9.9328,9.9328,8.2989,8.8765,149060.0],["2001-02-05",8.6713,8.6941,7.9037,7.9037,72166.0],["2001-02-06",8.3293,8.4509,7.2957,7.7821,92726.0],["2001-02-07",7.7821,8.2685,7.4781,7.9341,361650.0],["2001-02-08",7.9265,7.9341,7.6605,7.9341,59213.0],["2001-02-09",7.7137,7.9341,7.3565,7.9341,70315.0],["2001-02-12",7.8049,8.0253,7.8049,7.9645,101155.0],["2001-02-13",8.0253,8.0253,7.9037,7.9037,85118.0],["2001-02-14",7.9037,8.0253,7.8505,7.9645,41737.0],["2001-02-15",8.0253,8.0253,7.1437,7.7821,508243.0],["2001-02-16",7.6985,8.6637,7.6909,8.1773,84707.0],["2001-02-20",7.7821,7.7821,7.3565,7.7821,370697.0],["2001-02-21",7.7517,8.3597,7.7517,8.0557,23850.0],["2001-02-22",7.8125,8.0861,7.4781,7.6909,58390.0],["2001-02-23",7.5085,7.5693,7.4477,7.4781,106912.0],["2001-02-26",7.5389,7.6909,7.4325,7.5997,86763.0],["2001-02-27",7.5997,7.7213,7.4173,7.6605,59624.0],["2001-02-28",7.7213,7.8125,7.2957,7.2957,92726.0],["2001-03-01",7.2349,7.2349,6.8777,7.0525,20354.0],["2001-03-02",7.2957,7.2957,5.867,6.019,198610.0],["2001-03-05",6.0494,6.5661,6.0494,6.3534,87997.0],["2001-03-06",6.3838,6.4446,6.019,6.019,121921.0],["2001-03-07",6.2622,6.2622,5.107,5.3502,161190.0],["2001-03-08",5.6542,5.715,5.4414,5.4718,142275.0],["2001-03-09",5.5326,5.5934,4.7422,4.8638,233767.0],["2001-03-12",4.8942,4.9246,3.8911,3.9518,396397.0],["2001-03-13",4.5294,4.6206,3.9518,3.9518,726590.0],["2001-03-14",3.929,4.6206,3.9214,4.3774,489739.0],["2001-03-15",4.3622,4.499,4.3546,4.3926,74427.0],["2001-03-16",4.385,4.4078,4.2862,4.347,777168.0],["2001-03-19",4.3774,4.7118,4.347,4.6662,536410.0],["2001-03-20",4.651,4.8638,4.347,4.347,189563.0],["2001-03-21",4.4382,4.4382,4.0734,4.3166,493029.0],["2001-03-22",4.1494,4.2862,3.7999,3.9214,423742.0],["2001-03-23",4.0126,4.0734,3.4047,3.9214,1415762.0],["2001-03-26",4.0582,4.3166,4.043,4.0734,179900.0],["2001-03-27",4.195,4.195,3.7391,3.7999,175582.0],["2001-03-28",3.7695,3.8607,3.6479,3.7087,152144.0],["2001-03-29",3.7391,3.7391,3.4959,3.5263,322586.0],["2001-03-30",3.5263,3.5263,3.1007,3.4351,547718.0],["2001-04-02",3.4351,3.4959,3.2527,3.3135,74222.0],["2001-04-03",3.5263,3.5263,2.8575,2.8575,347875.0],["2001-04-04",3.1615,3.2375,2.7967,2.8575,191414.0],["2001-04-05",2.8575,3.1615,2.8271,3.1007,93137.0],["2001-04-06",3.1463,3.1843,2.7663,2.9791,102389.0],["2001-04-09",3.3998,3.3998,3.0399,3.0447,67026.0],["2001-04-10",3.1615,3.4533,2.9377,3.4047,246720.0],["2001-04-11",3.4582,3.5117,3.2831,3.4047,374398.0],["2001-04-12",3.4922,3.4922,3.3366,3.4484,402976.0],["2001-04-16",3.4533,3.5992,3.4047,3.4484,359800.0],["2001-04-17",3.4533,3.4776,3.4144,3.4241,248776.0],["2001-04-18",3.4776,3.8911,3.4095,3.8911,174760.0],["2001-04-19",3.9397,4.7276,3.9348,4.5866,187713.0],["2001-04-20",4.5817,5.034,4.4747,5.034,162630.0],["2001-04-23",4.9076,4.9076,4.4796,4.5039,193058.0],["2001-04-24",4.5623,4.7033,4.3045,4.4018,117398.0],["2001-04-25",4.4261,4.499,4.3093,4.4066,97454.0],["2001-04-26",4.3872,4.4066,3.8667,4.037,200460.0],["2001-04-27",4.0613,4.1488,3.75,3.8424,206834.0],["2001-04-30",4.1294,4.2899,4.0613,4.0613,494262.0],["2001-05-01",4.0856,4.2315,4.0807,4.1342,125210.0],["2001-05-02",4.2461,4.3774,4.2072,4.3774,121715.0],["2001-05-03",4.3774,4.4018,4.3045,4.3774,83474.0],["2001-05-04",4.392,4.4018,4.3531,4.3677,97454.0],["2001-05-07",4.4261,4.4261,4.2607,4.2607,125622.0],["2001-05-08",4.4018,4.4261,4.3531,4.3531,246514.0],["2001-05-09",4.4407,4.499,4.3774,4.4018,270570.0],["2001-05-10",4.4261,4.4261,4.3482,4.4018,195937.0],["2001-05-11",4.4018,4.5233,4.3774,4.4309,515234.0],["2001-05-14",4.499,4.499,4.3872,4.4407,198198.0],["2001-05-15",4.4747,4.6255,4.4747,4.5963,149471.0],["2001-05-16",4.5866,4.6693,4.3774,4.4601,397014.0],["2001-05-17",4.5233,4.6547,4.499,4.5477,904229.0],["2001-05-18",4.5477,4.6206,4.4504,4.5477,227188.0],["2001-05-21",4.5914,5.2772,4.5525,4.9854,939386.0],["2001-05-22",5.3502,5.4718,4.8833,5.0827,912658.0],["2001-05-23",5.287,5.2918,4.9854,5.034,473086.0],["2001-05-24",5.034,5.107,4.9854,5.0097,384061.0],["2001-05-25",5.0389,5.0827,5.0097,5.0827,428265.0],["2001-05-29",5.1021,5.6907,5.0827,5.6907,530859.0],["2001-05-30",5.6907,5.6907,5.107,5.4961,307783.0],["2001-05-31",5.4961,5.5447,5.3502,5.5447,260701.0],["2001-06-01",5.5447,5.5447,5.3988,5.4183,191825.0],["2001-06-04",5.4475,5.4475,4.7422,5.2286,274065.0],["2001-06-05",5.0827,5.5156,5.0827,5.3502,116370.0],["2001-06-06",5.4426,5.4475,5.3016,5.3356,63942.0],["2001-06-07",5.4621,5.4669,4.8784,5.2043,69082.0],["2001-06-08",5.2529,5.2529,4.8395,5.0097,82034.0],["2001-06-11",5.2237,6.3375,5.0097,5.5982,316213.0],["2001-06-12",5.8609,6.0749,5.5447,5.8609,202105.0],["2001-06-13",5.8609,5.9339,5.5982,5.8609,90258.0],["2001-06-14",5.8366,5.8366,4.6984,5.107,156873.0],["2001-06-15",5.1556,5.4475,5.1508,5.3988,95604.0],["2001-06-18",5.4329,5.8366,5.1556,5.5593,210946.0],["2001-06-19",5.5837,5.5885,5.1362,5.2967,27962.0],["2001-06-20",5.3502,5.3502,4.6693,4.9611,206011.0],["2001-06-21",4.8444,4.9076,4.4066,4.6449,147004.0],["2001-06-22",4.4747,4.7665,4.4747,4.6498,80595.0],["2001-06-25",4.6158,4.9125,4.3774,4.8979,191619.0],["2001-06-26",4.7179,4.8589,4.5623,4.7276,48110.0],["2001-06-27",4.5914,4.6449,4.4261,4.6158,64353.0],["2001-06-28",4.4747,4.6449,4.1342,4.3288,166536.0],["2001-06-29",4.3531,6.07,4.3045,5.7296,1061513.0],["2001-07-02",5.107,5.6712,5.073,5.6226,314157.0],["2001-07-03",5.4912,5.8123,5.3502,5.5691,239113.0],["2001-07-05",5.6226,6.2014,5.535,6.2014,261112.0],["2001-07-06",6.0846,6.2792,5.5934,6.2014,221020.0],["2001-07-09",6.0554,6.8531,6.0554,6.4008,345202.0],["2001-07-10",6.5418,6.5661,5.929,6.2014,203133.0],["2001-07-11",6.1868,6.3716,5.963,6.1527,286401.0],["2001-07-12",6.2111,6.3716,5.9339,6.2208,77306.0],["2001-07-13",6.2597,6.3473,5.7831,5.9144,246514.0],["2001-07-16",6.0409,6.0409,5.5447,5.6663,206217.0],["2001-07-17",5.6372,6.143,5.6128,5.8852,109379.0],["2001-07-18",5.8123,5.8268,5.6615,5.6615,92520.0],["2001-07-19",5.7928,5.8414,5.7442,5.8268,188330.0],["2001-07-20",5.8414,6.0846,5.8366,5.8852,64147.0],["2001-07-23",5.8123,5.8414,5.5447,5.822,31662.0],["2001-07-24",5.8317,5.8852,5.5593,5.7393,85735.0],["2001-07-25",5.6177,5.8463,5.3988,5.5642,92931.0],["2001-07-26",5.5885,5.6761,5.4037,5.642,49755.0],["2001-07-27",5.6615,5.6663,5.5934,5.6566,137752.0],["2001-07-30",5.6372,5.6663,5.4718,5.5496,37008.0],["2001-07-31",5.501,5.8852,5.4961,5.5691,207862.0],["2001-08-01",5.8755,6.0798,5.7636,6.0068,163246.0],["2001-08-02",6.0068,6.1041,5.7393,5.9825,362884.0],["2001-08-03",5.8852,6.1479,5.8852,5.9874,92314.0],["2001-08-06",6.1673,6.1673,5.6177,5.6177,34541.0],["2001-08-07",5.608,5.6663,5.3745,5.6663,49344.0],["2001-08-08",5.6177,5.6177,5.4037,5.4961,109174.0],["2001-08-09",5.5934,5.5934,5.3016,5.3988,171265.0],["2001-08-10",5.3988,5.8609,5.3988,5.8414,64147.0],["2001-08-13",5.8414,6.0457,5.3551,6.0409,48727.0],["2001-08-14",5.9095,6.1819,5.6712,6.0263,60446.0],["2001-08-15",6.1284,6.3181,5.7782,6.0457,93548.0],["2001-08-16",5.9776,5.9776,5.7636,5.9339,101772.0],["2001-08-17",5.4961,5.8366,5.4767,5.7879,28990.0],["2001-08-20",5.7588,5.7588,5.4718,5.6177,40914.0],["2001-08-21",5.5545,5.5545,5.3259,5.3259,62091.0],["2001-08-22",5.3599,5.4232,5.0486,5.2432,46877.0],["2001-08-23",5.1362,5.3988,5.1313,5.2529,125622.0],["2001-08-24",5.3891,5.4086,5.1459,5.3842,101772.0],["2001-08-27",5.4232,5.5788,5.4232,5.4718,22205.0],["2001-08-28",5.4718,5.5253,4.8881,4.893,38447.0],["2001-08-29",5.1556,5.1556,4.1926,4.572,284756.0],["2001-08-30",4.5963,4.5963,4.2704,4.3239,152144.0],["2001-08-31",4.2607,4.3774,4.037,4.2753,45026.0],["2001-09-04",4.2802,4.6206,4.2802,4.3434,52222.0],["2001-09-05",4.3337,4.6206,4.1342,4.3969,124799.0],["2001-09-06",4.3142,4.392,4.1342,4.2267,50989.0],["2001-09-07",4.1586,4.3239,4.1342,4.1342,123771.0],["2001-09-10",4.2802,4.3093,4.1002,4.1002,71138.0],["2001-09-17",3.9154,3.9397,3.6479,3.6722,86352.0],["2001-09-18",3.7695,3.9251,3.6479,3.7014,57774.0],["2001-09-19",3.8424,3.8424,2.5778,3.2344,100127.0],["2001-09-20",3.2831,3.3268,2.8356,2.9523,52222.0],["2001-09-21",2.6994,3.035,2.4319,2.9183,192030.0],["2001-09-24",2.9912,3.1615,2.6265,3.1615,155639.0],["2001-09-25",3.1177,3.8667,2.7724,3.3074,150910.0],["2001-09-26",3.5019,3.5019,2.7237,2.8696,159546.0],["2001-09-27",2.8745,2.9134,2.3346,2.9134,235206.0],["2001-09-28",3.0204,3.4047,2.7967,3.1615,127472.0],["2001-10-01",3.1615,3.1615,2.7967,3.0642,83474.0],["2001-10-02",2.9961,3.1566,2.6751,3.1518,71138.0],["2001-10-03",3.3949,3.3949,2.8453,2.894,129117.0],["2001-10-04",3.1566,3.1615,2.8842,3.1226,51194.0],["2001-10-05",2.9232,3.1469,2.8891,3.0156,110202.0],["2001-10-08",2.9183,3.1128,2.9037,2.9232,72577.0],["2001-10-09",2.9232,2.9232,2.4319,2.9183,439573.0],["2001-10-10",2.8696,3.1858,2.8696,3.1615,258234.0],["2001-10-11",3.2101,3.4047,3.0837,3.2733,73605.0],["2001-10-12",3.2685,3.4047,3.2101,3.4047,56951.0],["2001-10-15",3.5214,3.9154,3.322,3.8619,67231.0],["2001-10-16",3.8424,4.8298,3.4922,4.1342,223487.0],["2001-10-17",4.2218,4.2315,3.8911,4.1196,134462.0],["2001-10-18",4.1294,4.2558,3.9543,4.2558,85735.0],["2001-10-19",4.1294,4.4358,4.1099,4.3969,58802.0],["2001-10-22",4.3823,4.8152,4.3823,4.8152,91492.0],["2001-10-23",4.8395,4.8638,4.5477,4.6449,78950.0],["2001-10-24",4.6449,4.7422,4.6352,4.7422,60241.0],["2001-10-25",4.4942,4.9222,4.3385,4.8784,185862.0],["2001-10-26",4.9319,4.9368,4.5088,4.9076,136724.0],["2001-10-29",4.8687,5.2286,4.7909,5.2286,223898.0],["2001-10-30",5.2481,5.2529,4.7665,4.8638,489945.0],["2001-10-31",4.8881,5.034,4.7665,4.8687,255972.0],["2001-11-01",4.8687,5.3502,4.7471,4.9125,215880.0],["2001-11-02",5.1946,5.642,4.9903,5.4912,495702.0],["2001-11-05",5.3502,5.715,5.1313,5.1556,348081.0],["2001-11-06",5.1508,5.2286,5.0827,5.1508,131995.0],["2001-11-07",5.1411,5.1508,4.7422,4.9854,329577.0],["2001-11-08",4.9125,5.0097,4.7909,4.9125,129322.0],["2001-11-09",4.3531,4.6206,4.1342,4.4261,448002.0],["2001-11-12",4.285,4.4747,4.1829,4.3774,72577.0],["2001-11-13",4.3239,4.3677,4.2364,4.3482,301410.0],["2001-11-14",4.3677,4.5039,4.2802,4.4747,111846.0],["2001-11-15",4.5477,4.6206,4.3093,4.4553,79567.0],["2001-11-16",4.3531,4.4261,4.2169,4.3531,29195.0],["2001-11-19",4.2412,4.4893,3.9883,4.4893,30223.0],["2001-11-20",4.2315,4.8638,4.2315,4.7909,88614.0],["2001-11-21",4.8589,4.8638,4.6206,4.7276,106295.0],["2001-11-23",4.8152,4.8152,4.572,4.7325,104445.0],["2001-11-26",4.6887,4.6887,4.5282,4.572,84913.0],["2001-11-27",4.5525,5.0778,4.5525,5.0778,549980.0],["2001-11-28",4.8152,4.9854,4.7665,4.9125,314774.0],["2001-11-29",5.0,5.1362,4.7665,5.1362,343352.0],["2001-11-30",5.1362,5.1362,4.8395,4.8444,265018.0],["2001-12-03",4.7471,4.8103,4.499,4.5914,243636.0],["2001-12-04",4.6644,4.8152,4.4747,4.8152,54484.0],["2001-12-05",4.8152,4.8638,4.7374,4.7763,40914.0],["2001-12-06",4.8833,4.8833,4.6547,4.8638,27345.0],["2001-12-07",4.6449,5.0584,4.6449,4.9854,311895.0],["2001-12-10",4.6936,4.9854,4.6936,4.8395,105884.0],["2001-12-11",4.786,4.8395,4.7665,4.8346,97660.0],["2001-12-12",4.6693,4.8346,4.6206,4.7665,91698.0],["2001-12-13",4.6255,4.9465,4.6255,4.9465,48727.0],["2001-12-14",4.6547,5.107,4.6498,5.0973,42354.0],["2001-12-17",4.9125,5.1362,4.7617,5.1362,39681.0],["2001-12-18",5.107,5.107,4.7179,4.8638,56951.0],["2001-12-19",4.7568,5.0097,4.7422,4.9903,24672.0],["2001-12-20",4.8395,5.3502,4.8152,5.3453,123154.0],["2001-12-21",5.3599,5.8512,4.9854,5.8317,244253.0],["2001-12-24",5.8317,5.8317,5.608,5.8268,45643.0],["2001-12-26",5.8171,5.8171,5.3502,5.4815,92520.0],["2001-12-27",5.4961,5.6128,5.3988,5.6128,55512.0],["2001-12-28",5.3794,5.5982,5.3745,5.5593,24261.0],["2001-12-31",5.6469,5.7198,5.501,5.7198,60858.0],["2002-01-02",5.7636,5.7636,5.3259,5.4718,194086.0],["2002-01-03",5.4475,5.5447,5.3648,5.4961,118837.0],["2002-01-04",5.4475,5.8074,5.4232,5.8074,119454.0],["2002-01-07",5.822,6.0652,5.6177,5.8658,195937.0],["2002-01-08",6.0019,6.0214,5.8366,5.9095,56334.0],["2002-01-09",5.929,6.1527,5.8852,6.0019,107323.0],["2002-01-10",5.9582,5.9582,5.5302,5.5302,94165.0],["2002-01-11",5.501,5.6372,5.501,5.5496,42765.0],["2002-01-14",5.4475,5.4864,5.2432,5.2578,296270.0],["2002-01-15",5.3064,5.3745,5.2383,5.2772,64764.0],["2002-01-16",4.9951,5.2529,4.9951,5.1702,108557.0],["2002-01-17",5.2335,5.2335,5.0924,5.18,43793.0],["2002-01-18",5.2772,5.2772,4.9611,4.9708,128706.0],["2002-01-22",4.9854,4.9854,4.8395,4.8589,75455.0],["2002-01-23",4.8152,4.9222,4.8006,4.8638,106706.0],["2002-01-24",4.8881,4.8881,4.6449,4.6498,73399.0],["2002-01-25",4.6449,4.6449,4.4747,4.4942,55512.0],["2002-01-28",4.465,4.5671,4.465,4.465,20149.0],["2002-01-29",4.4261,4.499,3.9883,4.1586,112874.0],["2002-01-30",4.1148,4.2315,4.0126,4.1342,49961.0],["2002-01-31",4.1975,4.2558,4.0126,4.1099,105678.0],["2002-02-01",4.2121,4.2121,4.0126,4.037,90875.0],["2002-02-04",3.9883,4.0856,3.7986,3.8716,53662.0],["2002-02-05",3.7938,4.0175,3.7938,3.9008,238496.0],["2002-02-06",3.7305,3.8424,3.7208,3.7938,143303.0],["2002-02-07",3.7208,3.7938,3.4339,3.4533,177844.0],["2002-02-08",3.4339,3.7451,3.4047,3.6235,214235.0],["2002-02-11",3.5944,3.5944,3.2831,3.2831,815410.0],["2002-02-12",3.3025,3.3804,3.1615,3.1615,303466.0],["2002-02-13",3.2928,3.6381,3.2928,3.536,126444.0],["2002-02-14",3.6187,3.6187,3.4047,3.4047,65381.0],["2002-02-15",3.3658,3.5749,3.3074,3.5165,143303.0],["2002-02-19",3.4922,4.1099,3.4047,3.4582,209095.0],["2002-02-20",3.7451,3.8375,3.4533,3.5749,294830.0],["2002-02-21",3.5992,3.5992,3.1663,3.3366,259467.0],["2002-02-22",3.3366,3.4436,3.2831,3.4047,35363.0],["2002-02-25",3.4095,3.4095,3.3123,3.3123,49344.0],["2002-02-26",3.322,3.4387,3.2831,3.3658,61680.0],["2002-02-27",3.4436,3.4436,3.3609,3.3901,127061.0],["2002-02-28",3.2879,3.429,3.2879,3.3366,103828.0],["2002-03-01",3.3658,3.4582,3.3366,3.4047,226366.0],["2002-03-04",3.4339,3.4776,3.4047,3.4193,95193.0],["2002-03-05",3.4144,3.7111,3.4047,3.6527,254944.0],["2002-03-06",3.7208,3.7889,3.6479,3.6479,320736.0],["2002-03-07",3.8035,3.8035,3.4339,3.4339,63942.0],["2002-03-08",3.5117,3.7451,3.5117,3.7403,189152.0],["2002-03-11",3.784,4.5233,3.677,4.358,163658.0],["2002-03-12",4.3531,4.3531,4.2072,4.2558,163452.0],["2002-03-13",4.2218,4.3045,4.2072,4.2753,160574.0],["2002-03-14",4.2315,4.6206,4.2315,4.5574,354660.0],["2002-03-15",4.6304,4.6449,4.499,4.5477,151938.0],["2002-03-18",4.5671,4.5671,4.3239,4.4261,262551.0],["2002-03-19",4.3045,4.4261,4.3045,4.3774,156667.0],["2002-03-20",4.3288,4.4698,4.2121,4.2412,43176.0],["2002-03-21",4.4018,4.4261,4.2802,4.3191,163658.0],["2002-03-22",4.3774,4.499,4.2656,4.3774,744889.0],["2002-03-25",4.3774,4.4747,4.2558,4.3774,86558.0],["2002-03-26",4.4455,4.4455,4.3385,4.3628,330810.0],["2002-03-27",4.4261,4.4455,4.0856,4.3531,686293.0],["2002-03-28",4.3774,4.6012,4.2558,4.6012,71138.0],["2002-04-01",4.5233,4.5428,3.5798,3.6479,382005.0],["2002-04-02",3.6479,3.8619,3.6479,3.7695,154817.0],["2002-04-03",3.8765,3.8765,3.4095,3.6819,217319.0],["2002-04-04",3.5506,3.6819,3.4339,3.6722,418807.0],["2002-04-05",3.6479,3.8278,3.57,3.7208,47494.0],["2002-04-08",3.75,3.8035,3.7014,3.8035,142070.0],["2002-04-09",3.7695,3.8327,3.7305,3.7451,38036.0],["2002-04-10",3.6965,3.7451,3.6722,3.7062,208684.0],["2002-04-11",3.7451,3.8667,3.7403,3.75,43382.0],["2002-04-12",3.7938,3.9835,3.7208,3.9397,86146.0],["2002-04-15",3.9154,4.0613,3.9154,3.9737,46877.0],["2002-04-16",3.9737,4.0856,3.9737,4.0516,75250.0],["2002-04-17",4.0564,4.1342,4.0564,4.1002,54073.0],["2002-04-18",4.1051,4.3677,3.9883,4.3628,57568.0],["2002-04-19",4.1877,4.3628,4.144,4.2947,40503.0],["2002-04-22",4.1342,4.3628,4.1342,4.2802,201694.0],["2002-04-23",4.3774,4.3823,4.2802,4.3531,158518.0],["2002-04-24",4.3531,4.3726,4.2558,4.3434,423330.0],["2002-04-25",4.2169,4.3288,4.1975,4.3045,55923.0],["2002-04-26",4.178,4.2315,4.1488,4.2023,174143.0],["2002-04-29",4.2412,4.2412,4.0418,4.1099,683826.0],["2002-04-30",4.037,4.1002,3.9883,4.0856,213413.0],["2002-05-01",4.037,4.1342,4.0126,4.0807,136724.0],["2002-05-02",4.0564,4.3337,4.0564,4.3045,137135.0],["2002-05-03",4.2802,4.392,3.8911,4.3774,228833.0],["2002-05-06",4.2802,4.3337,3.9981,4.0029,86146.0],["2002-05-07",4.037,4.0418,3.142,3.249,269953.0],["2002-05-08",3.4095,3.5554,3.3074,3.4971,130145.0],["2002-05-09",3.5263,3.5263,3.1615,3.1615,132612.0],["2002-05-10",3.1712,3.4144,2.4854,3.3074,211768.0],["2002-05-13",3.1615,3.4047,3.1615,3.4047,185862.0],["2002-05-14",3.3949,3.4874,3.108,3.3852,95604.0],["2002-05-15",3.3317,3.5652,3.3317,3.3609,263990.0],["2002-05-16",3.4047,3.4047,3.1128,3.1663,71549.0],["2002-05-17",3.1663,3.2588,3.1615,3.1761,120893.0],["2002-05-20",3.2831,3.3074,3.1177,3.1858,291541.0],["2002-05-21",3.1615,3.2344,3.1323,3.1615,192442.0],["2002-05-22",3.0642,3.0788,2.9183,2.9718,70932.0],["2002-05-23",2.9475,3.215,2.9232,3.1615,71754.0],["2002-05-24",3.0691,3.2101,3.0691,3.0885,60446.0],["2002-05-28",3.0642,3.0885,2.928,3.0788,59418.0],["2002-05-29",3.0399,3.2247,3.0399,3.1858,212179.0],["2002-05-30",3.1372,3.215,3.1128,3.1907,112874.0],["2002-05-31",3.1177,3.2101,3.1128,3.1128,71754.0],["2002-06-03",3.0982,3.1469,2.9426,2.9572,53662.0],["2002-06-04",3.0399,3.1907,2.9426,3.1907,155639.0],["2002-06-05",3.2053,3.2101,2.9669,3.1858,122949.0],["2002-06-06",3.0399,3.0885,2.6751,2.7237,151322.0],["2002-06-07",2.6751,2.7432,2.5535,2.7432,174554.0],["2002-06-10",2.7626,2.9426,2.68,2.8259,71754.0],["2002-06-11",2.8113,2.9037,2.6751,2.7481,397836.0],["2002-06-12",2.7189,2.7772,2.3152,2.4319,442040.0],["2002-06-13",2.5,2.7237,2.106,2.1109,174349.0],["2002-06-14",2.1839,2.4708,2.1012,2.4368,83679.0],["2002-06-17",2.4319,2.7481,2.4319,2.7481,21177.0],["2002-06-18",2.6265,3.035,2.6265,2.9475,64764.0],["2002-06-19",2.8794,3.0156,2.8794,3.0058,139397.0],["2002-06-20",2.9183,3.0156,2.8745,2.8745,55306.0],["2002-06-21",2.8794,3.0593,2.8599,2.9329,128500.0],["2002-06-24",2.9377,3.0107,2.8696,2.8696,107734.0],["2002-06-25",3.0156,3.0885,2.9718,3.0156,89436.0],["2002-06-26",3.0156,3.0642,2.9183,3.0156,106706.0],["2002-06-27",2.8745,3.1907,2.8745,3.1858,188330.0],["2002-06-28",3.1615,3.3755,3.0934,3.2685,700068.0],["2002-07-01",3.3025,3.3268,2.9864,3.0253,182162.0],["2002-07-02",3.0788,3.1858,2.9232,2.928,92314.0],["2002-07-03",2.9183,2.9912,2.7189,2.8794,143303.0],["2002-07-05",2.7481,2.9183,2.7481,2.9183,16037.0],["2002-07-08",2.821,2.9669,2.6313,2.7481,70932.0],["2002-07-09",2.5535,2.5778,2.1936,2.2665,380977.0],["2002-07-10",2.3541,2.3589,1.999,2.1887,383444.0],["2002-07-11",2.1887,2.2033,2.0185,2.1644,164274.0],["2002-07-12",2.1206,2.2665,2.1206,2.2179,92520.0],["2002-07-15",2.2617,2.2617,2.0379,2.0379,49138.0],["2002-07-16",2.1158,2.1644,2.0525,2.1595,24878.0],["2002-07-17",2.1887,2.2374,2.1401,2.1887,72988.0],["2002-07-18",2.2374,2.2374,2.0817,2.1644,72166.0],["2002-07-19",2.1304,2.1887,1.9893,1.9942,321147.0],["2002-07-22",2.0671,2.0671,1.9115,2.0088,238290.0],["2002-07-23",2.0379,2.0671,1.9698,1.9942,45232.0],["2002-07-24",1.9455,2.1839,1.9455,2.1839,88819.0],["2002-07-25",2.1887,2.1887,2.0817,2.1206,68259.0],["2002-07-26",2.0671,2.2617,2.0671,2.213,38858.0],["2002-07-29",2.286,2.4805,2.1352,2.4319,48727.0],["2002-07-30",2.4319,2.4319,1.9261,2.1887,71138.0],["2002-07-31",2.1839,2.2325,2.0817,2.1644,79978.0],["2002-08-01",2.1839,2.1839,2.0525,2.0525,54895.0],["2002-08-02",1.9796,2.0428,1.9455,1.9893,124594.0],["2002-08-05",2.0428,2.0428,1.9698,1.9942,30634.0],["2002-08-06",1.9942,2.213,1.9698,2.0233,75455.0],["2002-08-07",1.9942,2.0233,1.9309,1.9601,157901.0],["2002-08-08",2.0671,2.0914,1.9407,1.9893,127266.0],["2002-08-09",1.9455,2.1547,1.8628,1.9942,129322.0],["2002-08-12",2.0185,2.0428,1.9261,1.9698,49550.0],["2002-08-13",1.9455,2.0185,1.8531,1.8677,27962.0],["2002-08-14",1.9553,2.1255,1.8482,2.1255,36597.0],["2002-08-15",2.1206,2.1206,1.9455,1.9455,14392.0],["2002-08-16",2.0136,2.0136,1.8969,1.9018,14598.0],["2002-08-19",1.999,1.999,1.9212,1.9407,31251.0],["2002-08-20",1.9455,1.9796,1.5856,1.6099,131790.0],["2002-08-21",1.6148,1.9455,1.6148,1.9455,114108.0],["2002-08-22",1.9163,1.9698,1.6586,1.8969,107323.0],["2002-08-23",1.8677,1.8726,1.7607,1.8239,25906.0],["2002-08-26",1.7947,1.965,1.751,1.9601,89642.0],["2002-08-27",1.965,1.965,1.8531,1.9163,108557.0],["2002-08-28",1.8969,1.9553,1.8482,1.8969,100538.0],["2002-08-29",1.9504,1.965,1.8969,1.9261,34952.0],["2002-08-30",1.9309,1.9698,1.8482,1.9115,106501.0],["2002-09-03",1.8628,1.8726,1.7121,1.858,93548.0],["2002-09-04",1.8482,1.965,1.8482,1.9455,162630.0],["2002-09-05",1.9455,1.965,1.8482,1.8482,25906.0],["2002-09-06",1.9212,1.9601,1.8482,1.8482,27962.0],["2002-09-09",1.9455,1.9455,1.8482,1.858,20971.0],["2002-09-10",1.9553,1.9553,1.9066,1.9455,25083.0],["2002-09-11",1.9455,1.9601,1.7267,1.7267,263374.0],["2002-09-12",1.7753,1.7753,1.5807,1.6051,99305.0],["2002-09-13",1.6051,1.7558,1.5807,1.6294,126033.0],["2002-09-16",1.678,1.751,1.5418,1.5564,184629.0],["2002-09-17",1.6634,1.6634,1.4591,1.5175,150910.0],["2002-09-18",1.4591,1.5807,1.4105,1.4981,990170.0],["2002-09-19",1.4737,1.5905,1.4591,1.464,141247.0],["2002-09-20",1.4835,1.5564,1.4591,1.5078,389201.0],["2002-09-23",1.3959,1.5078,1.3959,1.4251,40709.0],["2002-09-24",1.5029,1.5078,1.3959,1.4591,154817.0],["2002-09-25",1.4591,1.4932,1.4591,1.4835,95604.0],["2002-09-26",1.4932,1.7218,1.4105,1.6926,155228.0],["2002-09-27",1.7607,1.7947,1.644,1.6488,30223.0],["2002-09-30",1.6391,1.7315,1.5564,1.6732,62091.0],["2002-10-01",1.6975,1.8239,1.6294,1.8191,128706.0],["2002-10-02",1.8726,1.8726,1.678,1.7023,59418.0],["2002-10-03",1.6634,1.8239,1.6634,1.8191,34746.0],["2002-10-04",1.751,1.8726,1.751,1.8531,69904.0],["2002-10-07",1.6197,1.8726,1.6002,1.785,27550.0],["2002-10-08",1.7267,1.8969,1.6002,1.7753,27345.0],["2002-10-09",1.751,1.8969,1.644,1.6926,317858.0],["2002-10-10",1.6294,1.8726,1.6294,1.8726,69493.0],["2002-10-11",1.7461,1.8385,1.7461,1.8239,15831.0],["2002-10-14",1.7558,1.7996,1.7267,1.7558,18504.0],["2002-10-15",1.7412,1.8726,1.7412,1.8677,10074.0],["2002-10-16",1.8969,1.8969,1.751,1.751,38242.0],["2002-10-17",1.8969,1.8969,1.8191,1.8969,25494.0],["2002-10-18",1.9066,2.1158,1.8969,1.9358,316624.0],["2002-10-21",1.9942,1.9942,1.8969,1.9504,37008.0],["2002-10-22",1.9504,1.9504,1.8239,1.8969,21794.0],["2002-10-23",1.9115,1.9212,1.7753,1.9212,16037.0],["2002-10-24",1.9212,1.9698,1.8969,1.9407,164069.0],["2002-10-25",1.9601,1.9601,1.9018,1.9358,13570.0],["2002-10-28",1.9455,1.9698,1.8969,1.965,189974.0],["2002-10-29",1.965,1.9698,1.9212,1.9504,99099.0],["2002-10-30",1.9698,1.9844,1.892,1.9504,157284.0],["2002-10-31",1.9358,1.9942,1.9358,1.9844,94370.0],["2002-11-01",1.9942,2.0233,1.9844,1.9942,71138.0],["2002-11-04",2.0282,2.1158,2.0136,2.106,54073.0],["2002-11-05",2.1109,2.2714,2.1109,2.1887,45232.0],["2002-11-06",2.1887,2.2374,2.1401,2.1887,42354.0],["2002-11-07",2.286,2.2909,2.1498,2.1547,118426.0],["2002-11-08",2.213,2.213,1.9407,1.9455,76072.0],["2002-11-11",2.0914,2.1206,1.9455,2.1109,25494.0],["2002-11-12",2.1158,2.3103,2.1109,2.3103,94165.0],["2002-11-13",2.3298,2.5778,2.2909,2.5292,87174.0],["2002-11-14",2.5827,2.8307,2.3784,2.8307,119454.0],["2002-11-15",2.8405,2.8891,2.5389,2.7724,60652.0],["2002-11-18",2.5,2.7286,2.4222,2.4757,99099.0],["2002-11-19",2.4368,2.4805,2.3881,2.393,57362.0],["2002-11-20",2.3881,2.4562,2.2179,2.4562,112669.0],["2002-11-21",2.3006,2.6167,2.3006,2.3735,189769.0],["2002-11-22",2.3346,2.4319,2.2325,2.3346,63325.0],["2002-11-25",2.4076,2.4514,2.3006,2.3541,113491.0],["2002-11-26",2.2909,2.4465,2.2909,2.3833,143920.0],["2002-11-27",2.3833,2.4465,2.1887,2.4319,46877.0],["2002-11-29",2.4368,2.4416,2.1936,2.4319,50989.0],["2002-12-02",2.1936,2.4368,2.1936,2.2568,48933.0],["2002-12-03",2.1887,2.4319,2.1887,2.2665,76072.0],["2002-12-04",2.2276,2.4514,2.2179,2.3152,27962.0],["2002-12-05",2.3006,2.4514,2.2374,2.2422,40298.0],["2002-12-06",2.2617,2.3346,2.1839,2.2325,55923.0],["2002-12-09",2.3541,2.3541,2.0185,2.0185,99716.0],["2002-12-10",2.0136,2.1741,1.9942,1.9942,60652.0],["2002-12-11",1.999,2.0963,1.892,1.9455,93342.0],["2002-12-12",1.9455,2.1158,1.7023,1.7023,191414.0],["2002-12-13",1.7023,1.7753,1.6537,1.6877,33718.0],["2002-12-16",1.6877,1.7461,1.5759,1.678,60035.0],["2002-12-17",1.6586,1.7996,1.2743,1.4737,221842.0],["2002-12-18",1.5953,1.5953,1.4154,1.4154,122538.0],["2002-12-19",1.4543,1.5321,1.3862,1.5272,139397.0],["2002-12-20",1.6002,1.892,1.4105,1.5224,140425.0],["2002-12-23",1.5321,1.6488,1.4056,1.4348,82857.0],["2002-12-24",1.4348,1.5321,1.4348,1.5078,15009.0],["2002-12-26",1.43,1.5126,1.43,1.5078,18093.0],["2002-12-27",1.4591,1.537,1.4591,1.5175,28578.0],["2002-12-30",1.4932,1.6002,1.4737,1.5807,96838.0],["2002-12-31",1.5856,1.6975,1.571,1.6391,123771.0],["2003-01-02",1.6586,1.6586,1.4591,1.5953,65175.0],["2003-01-03",1.5807,1.6197,1.5661,1.5807,68670.0],["2003-01-06",1.4056,1.6245,1.4056,1.6148,54690.0],["2003-01-07",1.6342,1.6829,1.5807,1.6537,43587.0],["2003-01-08",1.6537,1.7169,1.6488,1.678,47494.0],["2003-01-09",1.6829,1.9212,1.678,1.9212,61063.0],["2003-01-10",1.9261,1.9504,1.7461,1.7899,48110.0],["2003-01-13",1.8726,1.9261,1.8045,1.8093,50578.0],["2003-01-14",1.8726,1.9261,1.6683,1.7753,29401.0],["2003-01-15",1.7558,1.7558,1.6537,1.6537,14186.0],["2003-01-16",1.8045,1.8045,1.6537,1.6537,12130.0],["2003-01-17",1.7169,1.7169,1.5078,1.5078,135696.0],["2003-01-21",1.4105,1.5078,1.4105,1.4835,88614.0],["2003-01-22",1.4689,1.4883,1.4105,1.4591,45026.0],["2003-01-23",1.4835,1.4835,1.4591,1.464,18504.0],["2003-01-24",1.4689,1.4835,1.4591,1.464,125622.0],["2003-01-27",1.4591,1.4737,1.4543,1.4591,48110.0],["2003-01-28",1.4591,1.4737,1.4543,1.4591,116164.0],["2003-01-29",1.4494,1.4689,1.4251,1.4591,85118.0],["2003-01-30",1.4543,1.4591,1.4348,1.4348,68465.0],["2003-01-31",1.4348,1.4689,1.4105,1.4591,34335.0],["2003-02-03",1.4591,1.4591,1.4154,1.4591,64147.0],["2003-02-04",1.4348,1.4446,1.4008,1.4251,63736.0],["2003-02-05",1.4105,1.4543,1.4105,1.43,50989.0],["2003-02-06",1.43,1.4591,1.4251,1.4348,26317.0],["2003-02-07",1.4348,1.4591,1.4105,1.4105,68876.0],["2003-02-10",1.4105,1.4105,1.2646,1.3473,2570000.0],["2003-02-11",1.3132,1.4008,1.2889,1.3862,76689.0],["2003-02-12",1.3375,1.3765,1.2695,1.3132,45438.0],["2003-02-13",1.3132,1.3375,1.2646,1.2646,16654.0],["2003-02-14",1.3521,1.3521,1.2646,1.2646,11514.0],["2003-02-18",1.2695,1.3521,1.0409,1.3521,122949.0],["2003-02-19",1.323,1.3278,1.3132,1.323,18093.0],["2003-02-20",1.2695,1.3765,1.2597,1.2938,24261.0],["2003-02-21",1.1527,1.3473,1.1527,1.3473,40092.0],["2003-02-24",1.3862,1.3862,1.2305,1.2646,15214.0],["2003-02-25",1.2889,1.3375,1.1916,1.3327,26522.0],["2003-02-26",1.2354,1.3375,1.1868,1.3375,21999.0],["2003-02-27",1.3862,1.4543,1.284,1.3375,108351.0],["2003-02-28",1.3375,1.3375,1.1722,1.1722,47082.0],["2003-03-03",1.2889,1.2889,1.143,1.1479,44410.0],["2003-03-04",1.143,1.1868,1.0944,1.1235,33307.0],["2003-03-05",1.1187,1.1187,1.0749,1.0944,24672.0],["2003-03-06",1.07,1.1187,1.0263,1.0457,24672.0],["2003-03-07",1.0506,1.1916,1.0457,1.0457,54690.0],["2003-03-10",1.0457,1.1673,0.9728,0.9728,47494.0],["2003-03-11",0.9971,0.9971,0.8755,0.9047,57568.0],["2003-03-12",0.8658,0.9387,0.8366,0.8852,67231.0],["2003-03-13",0.856,0.8998,0.8317,0.8755,40503.0],["2003-03-14",0.929,1.4056,0.8658,1.0263,228833.0],["2003-03-17",1.0603,1.3619,1.0165,1.3521,54073.0],["2003-03-18",1.284,1.4348,1.1868,1.4202,95193.0],["2003-03-19",1.4105,1.4591,1.3278,1.4397,44821.0],["2003-03-20",1.3327,1.43,1.216,1.3813,77100.0],["2003-03-21",1.4397,1.4397,1.3375,1.3959,89642.0],["2003-03-24",1.4154,1.4154,1.1284,1.1625,94165.0],["2003-03-25",1.1333,1.2646,1.1284,1.2451,42970.0],["2003-03-26",1.1965,1.2354,1.1868,1.1868,37008.0],["2003-03-27",1.143,1.2305,1.143,1.2111,28167.0],["2003-03-28",1.2646,1.2743,1.1673,1.1673,33102.0],["2003-03-31",1.1527,1.2208,1.0944,1.0992,50989.0],["2003-04-01",1.143,1.1916,1.0992,1.1479,122538.0],["2003-04-02",1.1479,1.2986,1.1479,1.2889,123977.0],["2003-04-03",1.323,1.323,1.1916,1.216,48933.0],["2003-04-04",1.216,1.4591,1.1673,1.1673,67026.0],["2003-04-07",1.1722,1.3375,1.1673,1.2646,106501.0],["2003-04-08",1.25,1.3181,1.2062,1.2695,69287.0],["2003-04-09",1.1965,1.3375,1.1965,1.2986,34746.0],["2003-04-10",1.3132,1.3132,1.2257,1.2305,51194.0],["2003-04-11",1.2257,1.284,1.2062,1.2305,75866.0],["2003-04-14",1.2208,1.2938,1.216,1.2743,71138.0],["2003-04-15",1.25,1.2646,1.0311,1.143,190180.0],["2003-04-16",1.1965,1.1965,1.0214,1.0457,67848.0],["2003-04-17",1.143,1.1722,1.0214,1.0409,66614.0],["2003-04-21",1.0457,1.0554,0.9095,0.9533,156462.0],["2003-04-22",0.9047,0.9728,0.9047,0.9679,219992.0],["2003-04-23",0.9728,0.9728,0.9679,0.9679,29195.0],["2003-04-24",0.9144,0.9776,0.8512,0.8803,85530.0],["2003-04-25",0.8803,0.9241,0.8706,0.9193,52428.0],["2003-04-28",0.9582,0.9582,0.8755,0.9047,164480.0],["2003-04-29",0.9047,0.9436,0.9047,0.9144,51606.0],["2003-04-30",0.8901,0.9776,0.8901,0.9679,54895.0],["2003-05-01",0.8998,1.0749,0.8998,0.9971,104650.0],["2003-05-02",1.0311,1.0652,1.0068,1.0457,41326.0],["2003-05-05",1.0554,1.1673,1.0554,1.1041,171882.0],["2003-05-06",1.1041,1.1673,1.1041,1.1527,84502.0],["2003-05-07",1.1625,1.1625,0.9971,1.0068,74838.0],["2003-05-08",1.0068,1.0117,0.9971,1.0117,54073.0],["2003-05-09",1.0117,1.0263,0.9971,1.0214,77306.0],["2003-05-12",1.0263,1.0263,0.9776,0.9971,62914.0],["2003-05-13",1.0263,1.0263,0.9922,0.9971,14598.0],["2003-05-14",0.9971,1.07,0.9776,1.07,114725.0],["2003-05-15",1.0311,1.0944,1.0117,1.0944,94782.0],["2003-05-16",1.036,1.0992,1.036,1.0457,62091.0],["2003-05-19",1.1138,1.177,1.0117,1.0165,155845.0],["2003-05-20",1.0992,1.1187,1.0117,1.0311,132818.0],["2003-05-21",1.0117,1.1138,0.9776,1.036,179489.0],["2003-05-22",1.0263,1.0506,0.9825,1.0068,239935.0],["2003-05-23",1.0117,1.0117,0.9193,0.9484,264402.0],["2003-05-27",0.9484,1.0263,0.9484,0.9971,219375.0],["2003-05-28",1.0457,1.2743,1.0019,1.25,455815.0],["2003-05-29",1.4591,1.7656,1.2792,1.5564,748795.0],["2003-05-30",1.5321,1.9407,1.5321,1.678,483160.0],["2003-06-02",1.7753,2.0574,1.7023,1.965,652163.0],["2003-06-03",1.9163,2.0428,1.8969,2.0379,371314.0],["2003-06-04",2.0039,2.0671,1.9212,2.0379,166330.0],["2003-06-05",1.9212,2.0379,1.9066,2.0136,88408.0],["2003-06-06",2.0136,2.0477,1.9407,1.9893,505159.0],["2003-06-09",1.9747,1.9747,1.8239,1.8385,213002.0],["2003-06-10",1.8482,1.9455,1.7412,1.751,274476.0],["2003-06-11",1.7996,1.7996,1.7412,1.7656,148649.0],["2003-06-12",1.8142,1.8239,1.3375,1.5078,690405.0],["2003-06-13",1.5759,1.5759,1.2889,1.4008,713432.0],["2003-06-16",1.4105,1.4105,1.2889,1.3375,138986.0],["2003-06-17",1.216,1.3716,1.1625,1.3132,428265.0],["2003-06-18",1.3181,1.5078,1.284,1.4251,198610.0],["2003-06-19",1.4105,1.5564,1.3181,1.5175,352604.0],["2003-06-20",1.4154,1.5224,1.3035,1.323,147210.0],["2003-06-23",1.4494,1.4494,1.2208,1.25,226777.0],["2003-06-24",1.25,1.3278,1.2305,1.2403,87791.0],["2003-06-25",1.2354,1.3619,1.2305,1.3424,165302.0],["2003-06-26",1.3619,1.4446,1.3084,1.3911,97454.0],["2003-06-27",1.3862,1.4883,1.3862,1.3959,197787.0],["2003-06-30",1.4883,1.5467,1.3375,1.3667,1245936.0],["2003-07-01",1.464,1.5661,1.4591,1.5078,139602.0],["2003-07-02",1.5078,1.5175,1.3959,1.4543,193675.0],["2003-07-03",1.4397,1.4591,1.3667,1.3911,60858.0],["2003-07-07",1.4689,1.4689,1.3375,1.3911,141247.0],["2003-07-08",1.4105,1.4932,1.3619,1.4446,85324.0],["2003-07-09",1.4932,1.678,1.4591,1.6683,186890.0],["2003-07-10",1.6732,1.8969,1.5613,1.8142,279616.0],["2003-07-11",1.8969,1.9358,1.6683,1.7753,222665.0],["2003-07-14",1.7072,1.7218,1.6683,1.7023,72166.0],["2003-07-15",1.6634,1.7558,1.5661,1.6975,119659.0],["2003-07-16",1.7461,1.7461,1.5953,1.5953,40298.0],["2003-07-17",1.6586,1.751,1.6197,1.7267,167975.0],["2003-07-18",1.6877,1.7267,1.6877,1.7121,72166.0],["2003-07-21",1.7267,1.7753,1.7023,1.751,80390.0],["2003-07-22",1.8093,1.8093,1.7072,1.7802,73810.0],["2003-07-23",1.751,1.751,1.5321,1.5807,158312.0],["2003-07-24",1.6294,1.6294,1.5467,1.6002,32279.0],["2003-07-25",1.6294,1.7607,1.6245,1.7023,63530.0],["2003-07-28",1.7607,1.8191,1.7267,1.7267,291130.0],["2003-07-29",1.7267,1.7607,1.7072,1.7364,18710.0],["2003-07-30",1.6829,1.7364,1.323,1.4446,215880.0],["2003-07-31",1.4835,1.5516,1.4591,1.4883,137752.0],["2003-08-01",1.4835,1.4835,1.4154,1.4543,52634.0],["2003-08-04",1.4494,1.5078,1.4348,1.4543,48933.0],["2003-08-05",1.5078,1.5078,1.4154,1.4154,28990.0],["2003-08-06",1.4494,1.4494,1.3667,1.3765,32485.0],["2003-08-07",1.3813,1.4348,1.3813,1.4008,15009.0],["2003-08-08",1.3862,1.4348,1.3619,1.4105,64147.0],["2003-08-11",1.4786,1.4835,1.4154,1.4154,8224.0],["2003-08-12",1.4835,1.5564,1.4105,1.4105,50578.0],["2003-08-13",1.4835,1.4835,1.4154,1.4494,11719.0],["2003-08-14",1.464,1.4835,1.4446,1.4543,16654.0],["2003-08-15",1.4591,1.4835,1.43,1.43,9046.0],["2003-08-18",1.4786,1.4786,1.43,1.4737,17065.0],["2003-08-19",1.4591,1.5467,1.4591,1.5078,59830.0],["2003-08-20",1.5078,1.5661,1.4932,1.5467,41120.0],["2003-08-21",1.5467,1.6051,1.5418,1.5807,65175.0],["2003-08-22",1.5418,1.6051,1.537,1.6051,45438.0],["2003-08-25",1.6148,1.678,1.571,1.678,34746.0],["2003-08-26",1.6732,1.678,1.5807,1.6732,79773.0],["2003-08-27",1.7023,1.7023,1.5856,1.5856,30840.0],["2003-08-28",1.6294,1.7461,1.6294,1.7461,67231.0],["2003-08-29",1.6586,1.7753,1.6586,1.751,66203.0],["2003-09-02",1.751,1.8482,1.678,1.8434,116781.0],["2003-09-03",1.8239,1.8628,1.7267,1.8531,201488.0],["2003-09-04",1.8726,1.9455,1.8288,1.8872,88614.0],["2003-09-05",1.9844,1.9893,1.8239,1.8482,126033.0],["2003-09-08",1.8482,1.8969,1.8239,1.858,155228.0],["2003-09-09",1.8872,1.9747,1.8093,1.892,157901.0],["2003-09-10",1.9066,2.0331,1.8823,2.0331,279205.0],["2003-09-11",2.0282,2.0428,1.9698,1.9796,112052.0],["2003-09-12",1.9553,2.0525,1.9455,1.9942,97454.0],["2003-09-15",2.0088,2.0671,1.9455,1.9893,155022.0],["2003-09-16",1.9942,2.0233,1.9698,2.0233,149677.0],["2003-09-17",2.0331,2.894,2.0233,2.466,656686.0],["2003-09-18",2.7189,2.9183,2.3103,2.3541,399070.0],["2003-09-19",2.4562,2.6021,2.4076,2.5584,106295.0],["2003-09-22",2.5632,2.5827,2.286,2.5827,84913.0],["2003-09-23",2.5584,2.5827,2.4076,2.5778,92520.0],["2003-09-24",2.5535,2.5778,2.4708,2.4951,93548.0],["2003-09-25",2.4903,2.6167,2.4805,2.5584,62297.0],["2003-09-26",2.5778,2.6216,2.4805,2.5049,82240.0],["2003-09-29",2.4805,2.6313,2.4805,2.6167,168181.0],["2003-09-30",2.5875,2.6313,2.5195,2.6021,120482.0],["2003-10-01",2.5535,2.573,2.5195,2.5389,80184.0],["2003-10-02",2.5778,2.6021,2.4757,2.5486,107323.0],["2003-10-03",2.6508,2.6508,2.4903,2.5535,48727.0],["2003-10-06",2.6265,2.6751,2.5584,2.6265,64970.0],["2003-10-07",2.6216,2.6605,2.5292,2.5778,160368.0],["2003-10-08",2.5292,2.5778,2.5097,2.5486,19738.0],["2003-10-09",2.5535,2.6119,2.5292,2.5292,184423.0],["2003-10-10",2.6265,2.6946,2.5292,2.6702,66203.0],["2003-10-13",2.6362,2.6751,2.5535,2.5535,76689.0],["2003-10-14",2.6751,2.6751,2.5195,2.6167,70521.0],["2003-10-15",2.5584,2.6751,2.5097,2.6702,74838.0],["2003-10-16",2.6751,3.356,2.6362,3.1128,639210.0],["2003-10-17",3.2831,3.3074,2.9718,3.2442,134462.0],["2003-10-20",3.2442,3.2442,3.0399,3.1128,158723.0],["2003-10-21",3.0156,3.215,2.9377,2.9912,85324.0],["2003-10-22",3.0447,3.0447,2.9669,2.9767,99716.0],["2003-10-23",2.9718,3.1031,2.7529,2.8891,147210.0],["2003-10-24",2.7821,2.894,2.6848,2.7967,290513.0],["2003-10-27",2.894,2.894,2.7529,2.8453,161602.0],["2003-10-28",2.8453,2.8891,2.68,2.8453,193881.0],["2003-10-29",2.787,2.9134,2.787,2.8891,88614.0],["2003-10-30",2.8891,2.8891,2.8161,2.8891,39270.0],["2003-10-31",2.9961,3.0399,2.894,2.9426,529420.0],["2003-11-03",3.0107,3.0107,2.8891,2.9377,95604.0],["2003-11-04",2.9669,2.9669,2.928,2.9426,121304.0],["2003-11-05",2.9767,2.9767,2.9329,2.9329,78539.0],["2003-11-06",2.8696,2.9718,2.7724,2.9718,864342.0],["2003-11-07",2.9183,3.0302,2.9183,3.0302,33924.0],["2003-11-10",3.0642,3.1566,3.0302,3.1177,71960.0],["2003-11-11",3.1469,3.1469,3.0156,3.1177,60241.0],["2003-11-12",3.1469,3.1615,3.0399,3.0982,52017.0],["2003-11-13",3.0399,3.1615,3.0156,3.0642,639416.0],["2003-11-14",2.9912,3.1566,2.9912,3.0058,55306.0],["2003-11-17",2.9912,3.0593,2.9767,3.0593,48933.0],["2003-11-18",3.0156,3.0739,3.0156,3.0496,28373.0],["2003-11-19",3.0739,3.0739,2.9912,3.0156,63942.0],["2003-11-20",2.9669,3.0642,2.9669,2.9669,43587.0],["2003-11-21",2.9426,3.1615,2.9426,3.0399,145154.0],["2003-11-24",3.108,3.1469,2.9961,3.0885,2048187.0],["2003-11-25",3.2101,3.5263,3.0691,3.3658,5234987.0],["2003-11-26",3.4047,3.4047,3.2101,3.2831,1651379.0],["2003-11-28",3.2831,3.4047,3.2831,3.3366,445741.0],["2003-12-01",3.4095,3.6089,3.3025,3.4971,1744516.0],["2003-12-02",3.5457,3.8181,3.5263,3.7451,1840326.0],["2003-12-03",4.2267,4.2558,3.8424,3.8862,3138895.0],["2003-12-04",3.9154,3.9154,3.6722,3.823,958302.0],["2003-12-05",3.7938,4.1683,3.7938,4.1342,1991647.0],["2003-12-08",4.3191,4.3774,3.7451,3.7986,2401202.0],["2003-12-09",3.7792,3.8667,3.4533,3.6479,1804757.0],["2003-12-10",3.6479,3.7695,3.4047,3.5263,1605736.0],["2003-12-11",3.3414,3.643,3.3414,3.6187,804307.0],["2003-12-12",3.6722,3.7597,3.5019,3.7597,1397258.0],["2003-12-15",3.9154,3.9154,3.5117,3.5603,725768.0],["2003-12-16",3.6089,3.6138,3.356,3.4484,726385.0],["2003-12-17",3.4971,3.4971,3.3512,3.3901,443068.0],["2003-12-18",3.3609,3.6235,3.3609,3.5992,972899.0],["2003-12-19",3.6089,3.6235,3.429,3.5165,518729.0],["2003-12-22",3.5409,3.5409,3.2831,3.4922,667378.0],["2003-12-23",3.4339,3.5311,3.3317,3.4971,375014.0],["2003-12-24",3.4144,3.5019,3.3658,3.4047,117809.0],["2003-12-26",3.3804,3.4582,3.356,3.4095,122332.0],["2003-12-29",3.429,3.5992,3.3998,3.5165,366790.0],["2003-12-30",3.5409,3.5895,3.5019,3.5652,289074.0],["2003-12-31",3.57,3.5846,3.3998,3.429,300793.0],["2004-01-02",3.5506,3.5506,3.4047,3.4387,373164.0],["2004-01-05",3.5019,3.5165,3.4193,3.4922,460955.0],["2004-01-06",3.5117,3.8911,3.4533,3.8911,1293224.0],["2004-01-07",3.8716,3.8813,3.7354,3.8424,458282.0],["2004-01-08",3.9008,4.0321,3.8716,3.9202,855090.0],["2004-01-09",4.0321,4.0321,3.8473,3.9251,452937.0],["2004-01-12",4.0905,4.2899,3.9397,4.2315,1306999.0],["2004-01-13",4.2996,4.3045,3.9981,4.1196,600558.0],["2004-01-14",4.1586,4.2996,4.071,4.071,574858.0],["2004-01-15",4.1586,4.1586,3.9154,4.0613,347258.0],["2004-01-16",4.0516,4.2899,4.0418,4.2169,553475.0],["2004-01-20",4.2947,4.5477,4.1926,4.4261,2233433.0],["2004-01-21",4.5039,4.7422,4.3774,4.7179,1678107.0],["2004-01-22",4.7179,4.9805,4.1002,4.3142,2979761.0],["2004-01-23",4.1586,4.572,4.1537,4.4796,1002506.0],["2004-01-26",4.4796,4.7422,4.4504,4.6206,809036.0],["2004-01-27",4.7228,4.7228,4.3774,4.4066,495496.0],["2004-01-28",4.4115,4.7422,4.3872,4.4455,384678.0],["2004-01-29",4.4601,4.4601,3.9543,4.1975,785392.0],["2004-01-30",4.2461,4.3288,4.0856,4.2558,277354.0],["2004-02-02",4.1926,4.2753,3.9883,4.0807,500430.0],["2004-02-03",4.0467,4.0953,3.7986,3.8473,841521.0],["2004-02-04",3.7743,3.8716,3.4679,3.5506,863520.0],["2004-02-05",3.6868,3.6965,3.5117,3.5263,420658.0],["2004-02-06",3.6819,3.716,3.5652,3.6819,272831.0],["2004-02-09",3.7111,3.8911,3.7062,3.7792,275504.0],["2004-02-10",3.8181,3.8375,3.6041,3.6089,216908.0],["2004-02-11",3.6381,3.6916,3.5749,3.6576,429087.0],["2004-02-12",3.6916,3.6916,3.3463,3.3463,559232.0],["2004-02-13",3.4533,3.6965,3.4095,3.5895,460955.0],["2004-02-17",3.5944,3.7451,3.5944,3.7062,204366.0],["2004-02-18",3.7451,3.7451,3.5895,3.6138,332044.0],["2004-02-19",3.5749,3.7208,3.5749,3.5749,215469.0],["2004-02-20",3.5749,3.6284,3.5019,3.5409,197787.0],["2004-02-23",3.5019,3.5944,3.2928,3.2928,479048.0],["2004-02-24",3.3171,3.3755,3.1615,3.1858,403182.0],["2004-02-25",3.2588,3.2928,3.1615,3.2442,415929.0],["2004-02-26",3.2344,3.3804,3.2198,3.3706,522635.0],["2004-02-27",3.3755,3.3804,3.2344,3.3025,489739.0],["2004-03-01",3.3123,3.3706,3.3025,3.3512,289074.0],["2004-03-02",3.3609,3.4776,3.2831,3.429,223898.0],["2004-03-03",3.4728,3.5019,3.3998,3.4387,158312.0],["2004-03-04",3.5019,3.5846,3.4436,3.5749,184012.0],["2004-03-05",3.5409,3.5992,3.4339,3.4874,188535.0],["2004-03-08",3.4436,3.784,3.4436,3.6965,343969.0],["2004-03-09",3.7451,3.8375,3.6479,3.716,322175.0],["2004-03-10",3.6819,3.7354,3.5311,3.6722,288046.0],["2004-03-11",3.6235,3.6235,3.4533,3.5311,452114.0],["2004-03-12",3.5652,3.5992,3.4874,3.57,129322.0],["2004-03-15",3.6479,3.6479,3.5506,3.57,318886.0],["2004-03-16",3.6089,3.6089,3.429,3.4922,366790.0],["2004-03-17",3.536,3.5749,3.4339,3.5749,324231.0],["2004-03-18",3.57,3.7111,3.4533,3.7014,244047.0],["2004-03-19",3.7062,3.7062,3.4825,3.5506,235618.0],["2004-03-22",3.4776,3.6479,3.3804,3.4047,309428.0],["2004-03-23",3.4047,3.536,3.356,3.5165,409966.0],["2004-03-24",3.5506,3.5895,3.4047,3.4339,168798.0],["2004-03-25",3.4047,3.5992,3.3852,3.3852,292158.0],["2004-03-26",3.356,3.5506,3.3414,3.3609,394958.0],["2004-03-29",3.5019,3.5603,3.3123,3.463,250626.0],["2004-03-30",3.4533,3.5846,3.4387,3.5798,134462.0],["2004-03-31",3.57,3.7208,3.4582,3.6479,360417.0],["2004-04-01",3.5944,3.7257,3.5944,3.6284,248159.0],["2004-04-02",3.6673,3.6819,3.4679,3.5457,584110.0],["2004-04-05",3.5603,3.6381,3.4922,3.6235,354660.0],["2004-04-06",3.4679,3.5068,3.4047,3.463,441218.0],["2004-04-07",3.4436,3.5263,3.4436,3.5019,256794.0],["2004-04-08",3.5263,3.5992,3.4582,3.4971,224926.0],["2004-04-12",3.4776,3.5652,3.4387,3.4776,398042.0],["2004-04-13",3.4776,3.5019,3.3609,3.3609,436283.0],["2004-04-14",3.3852,3.4144,3.3171,3.3609,208273.0],["2004-04-15",3.3317,3.4484,3.2831,3.322,317446.0],["2004-04-16",3.3317,3.3998,3.2296,3.2685,537644.0],["2004-04-19",3.3074,3.4047,3.2296,3.3414,402154.0],["2004-04-20",3.3804,3.3901,3.1858,3.1858,361445.0],["2004-04-21",3.4728,3.5749,3.1907,3.5652,1269786.0],["2004-04-22",3.5992,3.9056,3.5019,3.7938,1125043.0],["2004-04-23",3.8473,4.0272,3.7549,3.9105,733786.0],["2004-04-26",3.9008,4.1877,3.8181,4.1002,975161.0],["2004-04-27",4.1002,4.3191,3.9543,4.0613,1965330.0],["2004-04-28",3.9786,4.1051,3.7695,3.8862,460338.0],["2004-04-29",3.8473,3.8765,3.5068,3.7062,649285.0],["2004-04-30",3.6479,3.7938,3.5165,3.6527,358772.0],["2004-05-03",3.6965,3.7889,3.4484,3.6041,422097.0],["2004-05-04",3.6284,3.7451,3.463,3.6965,213824.0],["2004-05-05",3.7451,3.9105,3.7257,3.8813,192442.0],["2004-05-06",3.8278,3.8278,3.6625,3.716,224515.0],["2004-05-07",3.6479,3.8035,3.6381,3.716,188535.0],["2004-05-10",3.6284,3.6965,3.5944,3.6673,220609.0],["2004-05-11",3.6187,3.6187,3.2442,3.2636,728030.0],["2004-05-12",3.3123,3.3123,2.9523,3.2588,590072.0],["2004-05-13",3.2053,3.2733,3.142,3.2393,343146.0],["2004-05-14",3.1663,3.2782,3.0934,3.142,191414.0],["2004-05-17",3.1809,3.1809,3.0399,3.0739,355277.0],["2004-05-18",3.0204,3.1372,3.0204,3.1372,311690.0],["2004-05-19",3.1809,3.2101,3.1128,3.1663,476992.0],["2004-05-20",3.142,3.1712,3.142,3.1518,210123.0],["2004-05-21",3.1469,3.2588,3.1372,3.1712,491384.0],["2004-05-24",3.1907,3.2782,3.1518,3.2247,307166.0],["2004-05-25",3.2539,3.2588,3.1372,3.1566,273448.0],["2004-05-26",3.1372,3.1955,3.0934,3.1615,219375.0],["2004-05-27",3.0885,3.1712,3.0885,3.1566,218758.0],["2004-05-28",3.1031,3.1761,3.0837,3.0837,177638.0],["2004-06-01",3.1615,3.3268,3.1128,3.3074,339240.0],["2004-06-02",3.3074,3.4387,3.3074,3.3949,461161.0],["2004-06-03",3.4047,3.4047,3.2831,3.356,599324.0],["2004-06-04",3.3074,3.4047,3.3074,3.3949,236029.0],["2004-06-07",3.4241,3.429,3.3658,3.429,278588.0],["2004-06-08",3.429,3.5019,3.4047,3.429,493440.0],["2004-06-09",3.429,3.463,3.142,3.1712,452320.0],["2004-06-10",3.3074,3.3171,3.1031,3.1663,308194.0],["2004-06-14",3.1566,3.1615,3.0399,3.1226,283111.0],["2004-06-15",3.1177,3.1566,3.0885,3.1128,191002.0],["2004-06-16",3.1615,3.2053,3.1128,3.2004,176199.0],["2004-06-17",3.2053,3.3025,3.1226,3.2539,323409.0],["2004-06-18",3.2636,3.2977,3.0885,3.2831,233356.0],["2004-06-21",3.3025,3.3025,3.1858,3.1858,158518.0],["2004-06-22",3.1274,3.3317,3.1128,3.3317,314979.0],["2004-06-23",3.3512,3.4047,3.2101,3.3901,452320.0],["2004-06-24",3.4047,3.4047,3.3123,3.3317,364118.0],["2004-06-25",3.3025,3.3463,1.9407,3.1372,2609064.0],["2004-06-28",3.0885,3.1274,2.9961,3.0107,454170.0],["2004-06-29",3.2101,3.3706,2.9767,3.1177,598913.0],["2004-06-30",3.1469,3.1858,3.0545,3.0788,243842.0],["2004-07-01",3.0399,3.1226,3.0156,3.0302,314157.0],["2004-07-02",3.0204,3.0399,2.9183,3.0058,216086.0],["2004-07-06",2.9572,3.0107,2.6848,2.787,916770.0],["2004-07-07",2.8356,2.8356,2.7335,2.7821,336362.0],["2004-07-08",2.8161,2.8161,2.7383,2.7481,578353.0],["2004-07-09",2.7529,2.8648,2.7481,2.7918,310662.0],["2004-07-12",2.7821,2.8113,2.7626,2.7772,355277.0],["2004-07-13",2.8453,2.8453,2.787,2.8161,305110.0],["2004-07-14",2.8259,2.8405,2.7724,2.7724,299765.0],["2004-07-15",2.9718,3.0739,2.6362,2.6654,617828.0],["2004-07-16",2.6265,2.7237,2.4368,2.4514,272009.0],["2004-07-19",2.4805,2.5875,2.3833,2.4562,629547.0],["2004-07-20",2.4562,2.5875,2.4562,2.5243,420658.0],["2004-07-21",2.4757,2.5681,2.4611,2.4708,218142.0],["2004-07-22",2.4562,2.6848,2.4514,2.6362,336567.0],["2004-07-23",2.6702,2.6702,2.4319,2.4951,380566.0],["2004-07-26",2.5486,2.5632,2.4319,2.4854,321970.0],["2004-07-27",2.5243,2.6313,2.466,2.6265,287223.0],["2004-07-28",2.5389,2.5681,2.213,2.2617,689788.0],["2004-07-29",2.2519,2.5097,2.2374,2.4514,285578.0],["2004-07-30",2.5049,2.5292,2.427,2.5049,197787.0],["2004-08-02",2.4805,2.5097,2.3346,2.3784,439984.0],["2004-08-03",2.3346,2.3346,2.1304,2.2276,569512.0],["2004-08-04",2.1936,2.2909,2.179,2.2276,390023.0],["2004-08-05",2.1936,2.2909,2.0574,2.0963,417162.0],["2004-08-06",2.0671,2.1255,2.0623,2.0817,263990.0],["2004-08-09",2.0866,2.1158,2.0768,2.0963,201694.0],["2004-08-10",2.0914,2.4319,2.0914,2.427,587399.0],["2004-08-11",2.3589,2.466,2.32,2.3881,657509.0],["2004-08-12",2.3444,2.3638,2.2276,2.2276,420863.0],["2004-08-13",2.3735,2.3833,2.2179,2.2617,368230.0],["2004-08-16",2.3152,2.4076,2.2811,2.3687,397219.0],["2004-08-17",2.3346,2.4319,2.3346,2.3784,336773.0],["2004-08-18",2.3833,2.5243,2.3833,2.5243,367613.0],["2004-08-19",2.5292,2.534,2.3979,2.4173,680125.0],["2004-08-20",2.8259,2.8745,2.5146,2.6313,969404.0],["2004-08-23",2.6994,2.6994,2.5681,2.6119,411406.0],["2004-08-24",2.6946,2.7189,2.6265,2.6556,544634.0],["2004-08-25",2.6265,2.7043,2.6265,2.6946,398042.0],["2004-08-26",2.6313,2.6751,2.6265,2.6508,590689.0],["2004-08-27",2.6313,2.714,2.5778,2.6751,834325.0],["2004-08-30",2.6508,2.7578,2.6508,2.7481,270570.0],["2004-08-31",2.7237,2.7967,2.7237,2.7967,289896.0],["2004-09-01",2.821,3.0885,2.7967,2.9475,527364.0],["2004-09-02",3.0204,3.1128,2.8551,3.0982,317446.0],["2004-09-03",3.1128,3.2101,2.9669,3.1031,344791.0],["2004-09-07",3.108,3.2636,3.0642,3.215,345202.0],["2004-09-08",3.2344,3.3268,3.1663,3.1858,438134.0],["2004-09-09",3.1372,3.2782,3.1128,3.1615,431760.0],["2004-09-10",3.2053,3.2053,3.1177,3.1469,89847.0],["2004-09-13",3.1615,3.3171,3.1323,3.2782,176610.0],["2004-09-14",3.2101,3.2198,3.1372,3.1761,115342.0],["2004-09-15",3.1761,3.2053,3.1566,3.1566,76483.0],["2004-09-16",3.1566,3.3658,3.1566,3.3414,185451.0],["2004-09-17",3.4095,3.5117,3.2296,3.322,221431.0],["2004-09-20",3.3998,3.3998,3.2831,3.3171,81829.0],["2004-09-21",3.3949,3.4047,3.3268,3.4047,80595.0],["2004-09-22",3.3414,3.4047,3.1128,3.2198,337801.0],["2004-09-23",3.2588,3.2685,3.0885,3.1761,188330.0],["2004-09-24",3.1469,3.2588,3.0885,3.1128,94576.0],["2004-09-27",3.1907,3.2539,2.894,2.8988,304288.0],["2004-09-28",2.8794,2.8891,2.714,2.8842,779841.0],["2004-09-29",2.821,2.9134,2.7918,2.8648,360622.0],["2004-09-30",2.7967,2.8794,2.7529,2.8745,732964.0],["2004-10-01",2.821,3.0496,2.821,3.0107,604875.0],["2004-10-04",3.0642,3.2247,2.9961,3.1907,568073.0],["2004-10-05",3.1128,3.215,3.1128,3.2101,333894.0],["2004-10-06",3.1372,3.1809,3.0593,3.1663,2018992.0],["2004-10-07",3.1858,3.1858,3.0885,3.1615,421686.0],["2004-10-08",3.2101,3.215,3.0934,3.1615,674574.0],["2004-10-11",3.142,3.2344,3.142,3.2344,507010.0],["2004-10-12",3.2831,3.2831,3.1615,3.215,325465.0],["2004-10-13",3.2247,3.2588,3.1566,3.1761,432994.0],["2004-10-14",3.2296,3.2636,3.1663,3.2247,805335.0],["2004-10-15",3.2344,3.3998,3.1858,3.3512,533943.0],["2004-10-18",3.3123,3.4679,3.3123,3.3804,198198.0],["2004-10-19",3.4144,3.5457,3.2831,3.4339,474936.0],["2004-10-20",3.4095,3.4971,3.0788,3.249,794233.0],["2004-10-21",3.2782,3.2782,3.1274,3.2101,573624.0],["2004-10-22",3.2053,3.2393,3.1128,3.1761,416340.0],["2004-10-25",3.1858,3.2101,3.0739,3.1761,341707.0],["2004-10-26",3.1566,3.2296,3.0739,3.2296,170854.0],["2004-10-27",3.215,3.215,3.1177,3.1955,346025.0],["2004-10-28",3.2198,3.2198,3.0642,3.0837,448002.0],["2004-10-29",3.1372,3.1761,3.1128,3.1372,485833.0],["2004-11-01",3.0399,3.0982,3.0399,3.0885,272009.0],["2004-11-02",3.0399,3.1518,3.0399,3.0934,171265.0],["2004-11-03",3.108,3.1615,3.0837,3.1372,258439.0],["2004-11-04",3.1128,3.1372,3.0691,3.1372,355688.0],["2004-11-05",3.1372,3.2101,3.0642,3.1372,220198.0],["2004-11-08",3.1907,3.1907,3.0885,3.1372,583904.0],["2004-11-09",3.1907,3.2442,3.1274,3.1566,446563.0],["2004-11-10",3.1469,3.2004,3.1372,3.1615,430938.0],["2004-11-11",3.1128,3.3804,3.1128,3.3755,797522.0],["2004-11-12",3.4047,3.4095,3.3317,3.3852,525925.0],["2004-11-15",3.2831,3.5895,3.2831,3.5749,598296.0],["2004-11-16",3.5944,3.6527,3.5165,3.6284,456021.0],["2004-11-17",3.6479,3.7938,3.536,3.5895,578353.0],["2004-11-18",3.6333,3.643,3.5068,3.5992,219992.0],["2004-11-19",3.5992,3.6235,3.5117,3.5798,217730.0],["2004-11-22",3.6333,3.7646,3.536,3.7549,361650.0],["2004-11-23",3.7792,3.857,3.643,3.8327,398864.0],["2004-11-24",3.7403,3.8959,3.7257,3.8911,585343.0],["2004-11-26",3.75,3.8424,3.716,3.7938,113286.0],["2004-11-29",3.8862,3.8862,3.6673,3.7695,239730.0],["2004-11-30",3.6625,3.7695,3.6576,3.6965,192442.0],["2004-12-01",3.7695,3.8959,3.716,3.8667,192853.0],["2004-12-02",3.8327,3.9348,3.7451,3.75,357538.0],["2004-12-03",3.7257,3.7743,3.6479,3.7062,138986.0],["2004-12-06",3.7646,3.7695,3.6576,3.7257,252271.0],["2004-12-07",3.7646,3.7646,3.5992,3.7111,346025.0],["2004-12-08",3.7208,3.7938,3.6722,3.7938,246514.0],["2004-12-09",3.7938,3.7938,3.5944,3.7062,296270.0],["2004-12-10",3.7597,3.8327,3.6089,3.8084,253094.0],["2004-12-13",3.8765,3.9008,3.7986,3.8619,351370.0],["2004-12-14",3.9251,3.9251,3.8035,3.8619,287018.0],["2004-12-15",3.7986,4.0029,3.7986,3.9397,481721.0],["2004-12-16",3.8959,3.9494,3.8424,3.8911,327726.0],["2004-12-17",3.9494,3.9494,3.7062,3.7062,260701.0],["2004-12-20",3.7305,3.823,3.6479,3.8181,319091.0],["2004-12-21",4.2364,4.2461,3.964,4.1488,1265262.0],["2004-12-22",4.1975,4.3434,4.0613,4.2558,742422.0],["2004-12-23",4.1391,4.5477,4.1391,4.5477,954190.0],["2004-12-27",4.572,4.6206,4.4066,4.5623,446358.0],["2004-12-28",4.5136,4.572,4.4942,4.5088,294830.0],["2004-12-29",4.499,4.572,4.4455,4.4893,241580.0],["2004-12-30",4.4504,4.6255,4.4115,4.572,303260.0],["2004-12-31",4.6012,4.6936,4.499,4.6109,275298.0],["2005-01-03",4.5817,4.7082,4.4115,4.5088,629136.0],["2005-01-04",4.5574,4.5574,4.3628,4.3677,544223.0],["2005-01-05",4.3385,4.3677,4.0661,4.1342,739954.0],["2005-01-06",4.0856,4.251,4.0856,4.178,188330.0],["2005-01-07",4.2169,4.2461,4.0418,4.1391,188741.0],["2005-01-10",4.0759,4.3093,4.0661,4.2412,580820.0],["2005-01-11",4.2607,4.3434,4.1245,4.1732,220403.0],["2005-01-12",4.2802,4.2802,4.1342,4.2267,378921.0],["2005-01-13",4.1488,4.2704,4.1488,4.2267,354454.0],["2005-01-14",4.251,4.3337,4.1342,4.3142,527364.0],["2005-01-18",4.3434,4.499,4.251,4.4212,639827.0],["2005-01-19",4.4747,4.4942,4.3726,4.4553,675190.0],["2005-01-20",4.4504,4.465,4.3726,4.4163,605492.0],["2005-01-21",4.3774,4.5136,4.3774,4.465,541756.0],["2005-01-24",4.4747,4.679,4.3823,4.6304,1014842.0],["2005-01-25",4.6449,4.8444,4.606,4.7519,1041158.0],["2005-01-26",4.8152,4.8444,4.7033,4.7617,1112090.0],["2005-01-27",4.8006,4.8444,4.7422,4.7617,926845.0],["2005-01-28",4.82,4.82,4.6644,4.713,631398.0],["2005-01-31",4.7422,4.8006,4.6255,4.713,699040.0],["2005-02-01",4.7519,4.8054,4.679,4.8054,651546.0],["2005-02-02",4.8152,5.2043,4.7422,5.0875,2299225.0],["2005-02-03",5.1021,5.3113,5.073,5.1167,564578.0],["2005-02-04",5.1362,5.1946,5.107,5.18,448825.0],["2005-02-07",5.1605,5.3502,5.1411,5.2091,402359.0],["2005-02-08",5.2626,5.5204,5.2335,5.4183,821989.0],["2005-02-09",5.3648,5.4232,5.1265,5.2286,1111679.0],["2005-02-10",5.107,5.2286,4.6741,4.82,1555364.0],["2005-02-11",4.82,5.1751,4.8152,5.0973,587194.0],["2005-02-14",5.107,5.2286,4.7422,4.8492,642911.0],["2005-02-15",4.8395,4.9611,4.7909,4.8249,397630.0],["2005-02-16",4.7811,4.8249,4.679,4.7665,455815.0],["2005-02-17",4.7665,4.7909,4.7082,4.7228,424975.0],["2005-02-18",4.7665,4.786,4.6449,4.679,622968.0],["2005-02-22",4.6401,4.7957,4.6255,4.6839,426209.0],["2005-02-23",4.6693,4.6693,4.2315,4.2656,1461816.0],["2005-02-24",4.2121,4.285,4.0175,4.2656,988730.0],["2005-02-25",4.1391,4.2121,4.1099,4.1829,709320.0],["2005-02-28",4.1051,4.1634,3.9446,4.0224,805335.0],["2005-03-01",4.1002,4.1002,3.9202,4.0078,375014.0],["2005-03-02",3.9689,4.1537,3.964,4.0078,235823.0],["2005-03-03",3.9883,4.1586,3.9008,4.0272,612071.0],["2005-03-04",4.0126,4.0418,3.7889,3.8132,443479.0],["2005-03-07",3.7695,3.9591,3.6625,3.8181,578970.0],["2005-03-08",3.8521,3.8911,3.7695,3.7938,365968.0],["2005-03-09",3.784,3.8911,3.6965,3.6965,308400.0],["2005-03-10",3.7597,3.7597,3.5506,3.6333,423536.0],["2005-03-11",3.5944,3.5992,3.2685,3.2928,1303504.0],["2005-03-14",3.3317,3.6673,3.3074,3.6673,714871.0],["2005-03-15",3.6187,3.9105,3.5263,3.8911,776551.0],["2005-03-16",3.8813,3.8813,3.716,3.716,432582.0],["2005-03-17",3.7646,3.7938,3.6284,3.6819,431966.0],["2005-03-18",3.7208,3.7208,3.5554,3.6625,678480.0],["2005-03-21",3.7111,3.7111,3.5895,3.6089,307166.0],["2005-03-22",3.6138,3.6381,3.4533,3.4728,415312.0],["2005-03-23",3.3998,3.4241,3.3658,3.3852,420658.0],["2005-03-24",3.5019,3.7743,3.4484,3.5506,574446.0],["2005-03-28",3.5263,3.6089,3.3998,3.429,377687.0],["2005-03-29",3.4436,3.4533,3.3609,3.3949,488300.0],["2005-03-30",3.823,3.9835,3.6479,3.8667,1485049.0],["2005-03-31",3.9446,3.964,3.8424,3.93,599735.0],["2005-04-01",3.9689,4.1342,3.8813,3.9251,774290.0],["2005-04-04",3.9932,4.0224,3.8716,3.8959,711376.0],["2005-04-05",3.8959,3.9494,3.8424,3.9008,564578.0],["2005-04-06",3.9056,4.1002,3.8911,4.0856,475758.0],["2005-04-07",4.1148,4.3142,4.0953,4.3045,333483.0],["2005-04-08",4.3142,4.3288,4.0759,4.144,317652.0],["2005-04-11",4.1829,4.3872,4.1829,4.3385,525102.0],["2005-04-12",4.358,4.358,4.0175,4.2364,696573.0],["2005-04-13",4.251,4.2753,3.9202,3.9494,525925.0],["2005-04-14",3.9202,4.1391,3.9202,4.0078,691227.0],["2005-04-15",3.9883,4.1537,3.964,4.0467,821578.0],["2005-04-18",4.0905,4.1926,4.0126,4.0126,541550.0],["2005-04-19",4.0272,4.2315,4.0224,4.2072,669639.0],["2005-04-20",4.2267,4.7909,4.1586,4.3482,948227.0],["2005-04-21",4.3531,4.5282,4.3531,4.4747,401126.0],["2005-04-22",4.4844,4.4844,4.3288,4.4455,440395.0],["2005-04-25",4.4358,4.5185,4.3774,4.4261,230066.0],["2005-04-26",4.3774,4.4407,4.2802,4.3191,616594.0],["2005-04-27",4.3531,4.3774,4.1196,4.3142,524691.0],["2005-04-28",4.3385,4.6401,4.3385,4.499,865576.0],["2005-04-29",4.5233,4.7909,4.4601,4.7763,1014225.0],["2005-05-02",4.5817,4.8298,4.4212,4.8006,894154.0],["2005-05-03",4.7519,4.8395,4.6206,4.7714,477403.0],["2005-05-04",4.8006,4.8152,4.7082,4.7276,442451.0],["2005-05-05",4.7179,4.7957,4.6206,4.7909,400920.0],["2005-05-06",4.7909,4.8638,4.6449,4.8638,542578.0],["2005-05-09",4.8638,5.0778,4.8103,5.0778,396191.0],["2005-05-10",5.034,5.107,4.9368,5.0827,1037869.0],["2005-05-11",5.1119,5.1167,4.8979,5.1021,716516.0],["2005-05-12",5.1167,5.2043,5.0486,5.0924,503720.0],["2005-05-13",5.0632,5.1702,4.7617,4.7909,628930.0],["2005-05-16",4.6984,4.8638,4.5477,4.8638,464862.0],["2005-05-17",4.8638,4.9854,4.7957,4.9416,304288.0],["2005-05-18",4.966,5.1508,4.8979,5.034,522841.0],["2005-05-19",5.0584,5.0584,4.9465,4.9903,404004.0],["2005-05-20",5.0097,5.0584,4.8735,4.9562,351987.0],["2005-05-23",4.9514,5.0973,4.8735,5.0097,390434.0],["2005-05-24",4.9903,5.0389,4.9465,5.0049,318474.0],["2005-05-25",5.0097,5.0097,4.7568,4.9125,544429.0],["2005-05-26",4.9222,5.1216,4.8638,5.1021,343146.0],["2005-05-27",5.0535,5.287,5.0195,5.0827,876678.0],["2005-05-31",5.107,5.1459,4.9903,5.107,671490.0],["2005-06-01",5.1313,5.2335,5.0146,5.2286,516673.0],["2005-06-02",5.1702,5.2286,5.1119,5.1994,218758.0],["2005-06-03",5.0681,5.18,4.9708,5.0778,384472.0],["2005-06-06",5.1021,5.1313,5.0097,5.0875,280027.0],["2005-06-07",5.1216,5.2578,5.0778,5.1167,542784.0],["2005-06-08",5.1702,5.2383,5.0584,5.1556,620295.0],["2005-06-09",5.1556,5.9436,5.1119,5.8949,1986096.0],["2005-06-10",5.6518,5.8609,5.4961,5.6663,1063158.0],["2005-06-13",5.5447,5.7101,5.4961,5.5447,616594.0],["2005-06-14",5.5982,5.8706,5.5204,5.7588,599324.0],["2005-06-15",5.7733,6.0798,5.7247,5.9339,1755618.0],["2005-06-16",5.9436,5.9436,5.8268,5.9095,1537477.0],["2005-06-17",5.8755,6.0992,5.8658,6.0846,1113324.0],["2005-06-20",6.0895,6.177,5.9436,6.1527,578147.0],["2005-06-21",6.2257,6.2986,6.1625,6.2257,605081.0],["2005-06-22",6.2403,6.2743,5.9241,6.0798,631603.0],["2005-06-23",6.0652,6.143,5.6907,5.7053,548130.0],["2005-06-24",5.6031,5.9874,5.6031,5.9874,1115791.0],["2005-06-27",6.0165,6.0506,5.642,5.6712,511738.0],["2005-06-28",5.6712,6.0554,5.6518,6.0554,755786.0],["2005-06-29",6.0846,6.143,5.9241,5.9728,607959.0],["2005-06-30",5.9971,6.0165,5.8074,5.8706,603230.0],["2005-07-01",5.9144,6.0068,5.7879,5.9825,568895.0],["2005-07-05",6.0214,6.0214,5.8171,5.9728,461161.0],["2005-07-06",5.963,6.0263,5.8512,5.8658,397014.0],["2005-07-07",5.7928,5.8609,5.642,5.7879,626052.0],["2005-07-08",5.7393,5.8074,5.6128,5.7879,1693733.0],["2005-07-11",5.8366,5.8706,5.7101,5.7879,495496.0],["2005-07-12",5.7831,6.07,5.7636,6.0603,1341334.0],["2005-07-13",6.0944,6.6926,6.0944,6.6877,2197864.0],["2005-07-14",6.7121,6.8239,6.5661,6.7412,1188985.0],["2005-07-15",6.6926,7.213,6.6926,6.9066,1975816.0],["2005-07-18",6.9747,7.1206,6.6391,6.858,1113324.0],["2005-07-19",6.8482,7.0039,6.7558,6.9844,764832.0],["2005-07-20",6.9942,7.0331,6.8093,7.0039,638182.0],["2005-07-21",7.0428,7.1012,6.7072,6.9698,629753.0],["2005-07-22",6.9212,6.9309,6.5661,6.7072,1427275.0],["2005-07-25",6.7267,6.8677,6.6294,6.6829,440806.0],["2005-07-26",6.7315,6.7412,6.2257,6.3278,1117230.0],["2005-07-27",5.7879,6.0068,5.3502,5.4329,4961334.0],["2005-07-28",5.4086,5.428,5.2626,5.3988,2822271.0],["2005-07-29",5.3988,5.5739,5.2772,5.4475,1152182.0],["2005-08-01",5.4523,5.5691,5.3988,5.4475,706647.0],["2005-08-02",5.3259,5.4329,5.3064,5.3502,735020.0],["2005-08-03",5.3016,5.4718,5.2918,5.4621,591100.0],["2005-08-04",5.4329,5.5642,5.2967,5.501,827746.0],["2005-08-05",5.5058,5.5788,5.3648,5.5302,666555.0],["2005-08-08",5.5156,5.6128,5.394,5.4037,897238.0],["2005-08-09",5.3891,5.6955,5.3891,5.6566,545868.0],["2005-08-10",5.5934,5.8609,5.5885,5.7393,961797.0],["2005-08-11",5.7393,5.8755,5.642,5.7733,414490.0],["2005-08-12",5.7733,5.8366,5.4086,5.7733,1455442.0],["2005-08-15",5.7442,5.9922,5.6761,5.929,526747.0],["2005-08-16",5.9144,5.9436,5.715,5.7636,466506.0],["2005-08-17",5.7198,5.8317,5.6663,5.7636,334306.0],["2005-08-18",5.749,5.9193,5.749,5.8366,231094.0],["2005-08-19",5.822,5.8366,5.7198,5.8171,410378.0],["2005-08-22",5.7879,6.0409,5.7879,6.0068,477609.0],["2005-08-23",5.9825,6.0506,5.8804,5.9339,416134.0],["2005-08-24",5.8949,5.9971,5.8366,5.9339,772028.0],["2005-08-25",5.9047,6.0068,5.8706,5.9728,750029.0],["2005-08-26",5.8901,5.9825,5.8171,5.8706,760926.0],["2005-08-29",5.8414,5.8755,5.7782,5.8658,412639.0],["2005-08-30",5.7588,5.8512,5.7539,5.822,721862.0],["2005-08-31",5.8268,5.9387,5.7831,5.9339,659359.0],["2005-09-01",5.9339,6.0992,5.9339,6.0846,585343.0],["2005-09-02",6.0798,6.1138,5.9484,6.1138,522635.0],["2005-09-06",6.1041,6.4932,6.0117,6.4591,749618.0],["2005-09-07",6.4446,6.6488,6.4154,6.6099,521813.0],["2005-09-08",6.537,6.5613,6.357,6.43,324642.0],["2005-09-09",6.3959,6.5467,6.3667,6.5467,438134.0],["2005-09-12",6.5078,6.6634,6.3911,6.6488,262140.0],["2005-09-13",6.6829,6.6829,6.4835,6.4981,320530.0],["2005-09-14",6.5321,6.5321,6.2451,6.3278,627080.0],["2005-09-15",6.2986,6.3862,6.2549,6.3424,229655.0],["2005-09-16",6.3862,6.5564,6.3619,6.5321,607342.0],["2005-09-19",6.5807,6.6002,6.2014,6.2986,361650.0],["2005-09-20",6.2792,6.4446,6.2257,6.2403,447386.0],["2005-09-21",6.2111,6.3132,5.9825,5.9825,557587.0],["2005-09-22",5.9582,6.2305,5.856,6.1819,283934.0],["2005-09-23",6.1625,6.3667,6.0457,6.2695,196142.0],["2005-09-26",6.2549,6.323,6.2257,6.284,281672.0],["2005-09-27",6.25,6.2597,6.1284,6.1576,674985.0],["2005-09-28",6.1284,6.2014,6.0798,6.1576,570746.0],["2005-09-29",6.1576,6.2208,6.1187,6.1868,457254.0],["2005-09-30",6.2014,6.2403,6.177,6.2305,908135.0],["2005-10-03",6.2403,6.4056,6.2257,6.3813,570540.0],["2005-10-04",6.3862,6.5126,6.2695,6.3716,474525.0],["2005-10-05",6.3473,6.5078,6.2403,6.284,545662.0],["2005-10-06",6.2305,6.6634,6.2305,6.4835,1008468.0],["2005-10-07",6.5078,6.9698,6.464,6.7802,1121342.0],["2005-10-10",6.7704,6.8337,6.2549,6.323,1038280.0],["2005-10-11",6.357,6.5126,6.2986,6.3716,1041981.0],["2005-10-12",6.3473,6.4056,6.2062,6.3375,1018131.0],["2005-10-13",6.323,6.6148,6.25,6.6051,582670.0],["2005-10-14",6.6196,6.7656,6.6002,6.6342,554914.0],["2005-10-17",6.6877,6.7656,6.4786,6.751,541962.0],["2005-10-18",6.751,6.7899,6.6051,6.6586,511327.0],["2005-10-19",6.6294,6.6975,6.3619,6.6877,640855.0],["2005-10-20",6.6634,6.7461,6.6099,6.7023,1037869.0],["2005-10-21",6.6877,6.8969,6.6877,6.8093,1152799.0],["2005-10-24",6.8337,6.8482,6.5759,6.6148,877090.0],["2005-10-25",6.6634,7.1693,6.5564,7.1498,2094447.0],["2005-10-26",7.1498,7.466,7.1498,7.3444,1277393.0],["2005-10-27",7.2471,7.3444,7.0477,7.2033,938975.0],["2005-10-28",7.1498,7.3249,7.1498,7.3054,671078.0],["2005-10-31",7.3249,7.7772,7.3054,7.573,1135734.0],["2005-11-01",7.5146,7.5632,7.4416,7.4708,542990.0],["2005-11-02",7.4416,7.7286,7.4416,7.6167,485833.0],["2005-11-03",7.6751,7.7675,7.573,7.6654,508038.0],["2005-11-04",7.6605,7.7189,7.3833,7.466,562933.0],["2005-11-07",7.5049,7.7091,7.5049,7.6411,526130.0],["2005-11-08",7.607,7.9037,7.6021,7.7967,835353.0],["2005-11-09",7.7578,8.0107,7.6556,7.7626,1205844.0],["2005-11-10",7.7724,7.7821,7.5875,7.7286,361856.0],["2005-11-11",7.6605,7.8161,7.6362,7.787,343146.0],["2005-11-14",7.8016,7.9718,7.7821,7.7967,480898.0],["2005-11-15",7.8064,7.8988,7.7335,7.7772,374192.0],["2005-11-16",7.8356,7.8356,7.5389,7.7967,376042.0],["2005-11-17",7.7821,7.9523,7.7821,7.9475,207039.0],["2005-11-18",8.0107,8.1469,7.9523,8.0253,516878.0],["2005-11-21",8.0253,8.0496,7.894,8.001,300176.0],["2005-11-22",7.8842,8.1712,7.8599,8.1128,579586.0],["2005-11-23",8.1031,8.108,7.7091,7.7772,439778.0],["2005-11-25",7.7918,7.7918,7.6167,7.68,99510.0],["2005-11-28",7.5875,7.6411,7.2471,7.2909,524074.0],["2005-11-29",7.2909,7.4514,7.2471,7.4173,799373.0],["2005-11-30",7.3492,7.7578,7.3346,7.6605,757842.0],["2005-12-01",7.7578,7.7626,7.4611,7.5049,819110.0],["2005-12-02",7.4416,7.8453,7.4416,7.7481,557998.0],["2005-12-05",7.6946,7.714,7.5049,7.6167,297914.0],["2005-12-06",7.6605,7.8113,7.6459,7.7189,413050.0],["2005-12-07",7.6654,7.7626,7.607,7.7043,346642.0],["2005-12-08",7.6848,7.7578,7.5827,7.607,415723.0],["2005-12-09",7.6605,7.6605,7.4465,7.5632,306138.0],["2005-12-12",7.5292,7.6411,7.3444,7.4757,360417.0],["2005-12-13",7.534,7.6556,7.427,7.5292,572802.0],["2005-12-14",7.5973,7.6313,7.0428,7.106,533738.0],["2005-12-15",7.106,7.3589,7.0525,7.1644,535999.0],["2005-12-16",7.1352,7.1984,6.8434,6.8726,743244.0],["2005-12-19",6.8726,6.9747,6.7364,6.7704,465478.0],["2005-12-20",6.7364,7.1498,6.5272,7.106,1217152.0],["2005-12-21",7.0671,7.3006,7.0671,7.2228,591100.0],["2005-12-22",7.2714,7.427,7.2179,7.427,363912.0],["2005-12-23",7.5,7.5243,7.4173,7.4757,382005.0],["2005-12-27",7.5389,7.5535,7.0866,7.1012,640033.0],["2005-12-28",7.1693,7.2519,6.9893,7.072,378715.0],["2005-12-29",7.0525,7.1012,7.0331,7.0477,284756.0],["2005-12-30",7.0525,7.0525,6.7899,6.858,369874.0],["2006-01-03",6.9309,7.2033,6.6877,7.2033,912658.0],["2006-01-04",7.2033,7.5827,7.0817,7.4416,937536.0],["2006-01-05",7.4319,7.5875,7.4222,7.5292,370080.0],["2006-01-06",7.5681,8.0447,7.427,8.0058,1249842.0],["2006-01-09",7.9572,8.142,7.8453,7.894,353015.0],["2006-01-10",7.8551,8.2442,7.8307,8.1323,755786.0],["2006-01-11",8.215,8.6284,8.1712,8.6235,1449069.0],["2006-01-12",8.5554,9.4358,8.5554,9.2996,2045103.0],["2006-01-13",9.2364,9.3045,8.9251,9.2267,938770.0],["2006-01-17",9.1488,9.3774,9.0224,9.3774,807391.0],["2006-01-18",9.3385,9.5233,9.1877,9.4893,1508898.0],["2006-01-19",9.6304,9.7276,9.4893,9.6109,1303298.0],["2006-01-20",9.6644,9.7714,9.5574,9.6498,1003945.0],["2006-01-23",9.5768,9.7763,9.5185,9.7422,993665.0],["2006-01-24",9.7617,9.8249,9.6352,9.8006,867426.0],["2006-01-25",9.8006,9.9173,9.5477,9.6936,706030.0],["2006-01-26",9.6839,9.8054,9.5282,9.7033,827129.0],["2006-01-27",9.7276,10.0195,9.6498,9.9368,1016898.0],["2006-01-30",10.0097,10.2237,9.9757,10.1994,1030467.0],["2006-01-31",10.1897,10.7198,10.1605,10.428,2710219.0],["2006-02-01",10.3356,10.4523,10.1411,10.4232,2350214.0],["2006-02-02",10.2675,10.9095,10.2675,10.7442,1087830.0],["2006-02-03",10.7393,11.216,10.7004,11.0214,1009290.0],["2006-02-06",10.7977,10.9193,10.1167,10.749,1325092.0],["2006-02-07",10.715,10.9047,10.3891,10.6469,676424.0],["2006-02-08",10.6226,10.6761,10.0438,10.1459,1475797.0],["2006-02-09",10.1508,10.3599,10.1119,10.1702,674985.0],["2006-02-10",10.1994,10.3356,9.679,10.3016,1213040.0],["2006-02-13",10.0924,10.3988,10.0924,10.3648,797522.0],["2006-02-14",10.3842,10.9436,10.3599,10.7977,1515889.0],["2006-02-15",10.8074,11.1965,10.6663,11.1965,934246.0],["2006-02-16",11.2597,11.858,11.2014,11.7753,1611698.0],["2006-02-17",11.7315,11.9504,11.6488,11.8385,952545.0],["2006-02-21",11.1284,11.9163,10.7588,11.7169,1112502.0],["2006-02-22",11.6732,12.1401,11.6732,12.1012,786626.0],["2006-02-23",12.1352,12.2276,11.8045,12.0671,964264.0],["2006-02-24",12.0963,12.2811,11.9942,12.1936,1613138.0],["2006-02-27",12.1936,12.3541,12.106,12.2568,1404248.0],["2006-02-28",12.1839,12.5389,11.5029,12.3687,2327186.0],["2006-03-01",12.4416,12.8599,12.393,12.6459,970638.0],["2006-03-02",12.6459,12.7335,12.1644,12.7237,862698.0],["2006-03-03",12.6946,12.894,12.5292,12.5778,490767.0],["2006-03-06",12.5584,12.6751,12.286,12.4416,604258.0],["2006-03-07",12.393,12.4757,11.8531,11.8969,1143547.0],["2006-03-08",11.6975,12.2519,11.4543,12.1547,1060279.0],["2006-03-09",12.1401,12.3249,12.1401,12.1595,810064.0],["2006-03-10",12.1595,12.5097,12.0379,12.3298,570746.0],["2006-03-13",12.393,12.8161,12.3589,12.427,866604.0],["2006-03-14",12.4514,12.7821,12.3054,12.7626,1525141.0],["2006-03-15",12.8113,12.9183,12.5875,12.7432,527981.0],["2006-03-16",12.68,12.7432,12.3006,12.4076,1111474.0],["2006-03-17",12.4125,12.5584,12.3054,12.3298,1150743.0],["2006-03-20",12.4125,12.4611,11.9553,12.1839,1038897.0],["2006-03-21",12.1887,12.5243,11.9942,12.1887,1225582.0],["2006-03-22",12.1449,12.5778,11.7947,12.5535,743450.0],["2006-03-23",12.5778,12.6167,12.0088,12.5875,754758.0],["2006-03-24",12.6119,13.0837,12.5924,13.0593,972282.0],["2006-03-27",13.0837,13.1761,12.9183,13.0934,633659.0],["2006-03-28",13.035,13.2198,13.001,13.1518,464245.0],["2006-03-29",13.1323,13.6089,13.1031,13.4241,1707508.0],["2006-03-30",13.1955,13.4241,12.7091,12.8794,817466.0],["2006-03-31",12.8016,12.8794,11.5175,11.5516,3264106.0],["2006-04-03",11.5272,11.8531,11.0214,11.3716,1934902.0],["2006-04-04",11.3911,11.6488,11.3911,11.5905,735431.0],["2006-04-05",11.5807,11.7947,11.1527,11.4883,664705.0],["2006-04-06",11.4932,11.5321,10.5058,10.7393,1548374.0],["2006-04-07",11.6732,12.7626,11.6002,12.6216,6165738.0],["2006-04-10",12.5924,12.8502,12.1644,12.5486,2741882.0],["2006-04-11",12.5292,12.607,11.8191,12.1304,1724778.0],["2006-04-12",12.1839,12.3589,12.0866,12.1741,723095.0],["2006-04-13",12.0768,12.1984,11.8288,12.0525,569306.0],["2006-04-17",12.1595,12.4076,12.0671,12.1887,655247.0],["2006-04-18",12.2811,12.5681,12.2422,12.5243,1333522.0],["2006-04-19",14.1294,14.6304,13.4874,14.4747,7007465.0],["2006-04-20",14.4455,14.5477,14.0029,14.251,1396024.0],["2006-04-21",14.3482,15.5642,14.2558,15.0146,3907634.0],["2006-04-24",14.8881,14.8881,14.251,14.8589,1089474.0],["2006-04-25",14.8249,14.8346,14.2802,14.358,651341.0],["2006-04-26",14.1634,14.9805,13.8327,14.927,1295691.0],["2006-04-27",14.9027,15.5545,14.786,15.1848,1437144.0],["2006-04-28",15.321,15.5642,14.9416,15.3842,1478058.0],["2006-05-01",15.4767,15.5399,14.7276,14.7909,1173359.0],["2006-05-02",14.9465,15.1848,14.5136,14.8395,936919.0],["2006-05-03",14.9562,15.0778,14.4066,14.5477,761131.0],["2006-05-04",14.5963,14.5963,14.2656,14.4115,747150.0],["2006-05-05",14.5379,15.0146,14.4698,14.8103,802868.0],["2006-05-08",14.8444,15.0778,14.2802,14.3726,606520.0],["2006-05-09",14.4066,14.5428,13.9494,14.0613,639210.0],["2006-05-10",14.4553,15.1946,14.2996,14.3482,1830251.0],["2006-05-11",14.4309,14.5768,13.7062,13.8181,1386772.0],["2006-05-12",13.5457,13.6576,13.0204,13.0642,1773711.0],["2006-05-15",13.0204,13.6187,12.9767,13.5749,1872605.0],["2006-05-16",13.7403,13.9737,13.5409,13.6235,789093.0],["2006-05-17",13.4484,13.57,13.035,13.1031,1082278.0],["2006-05-18",13.0739,13.3414,12.534,12.5973,1176649.0],["2006-05-19",12.4076,13.4971,12.3492,12.9815,4191156.0],["2006-05-22",12.8502,12.9718,12.3492,12.7772,1160201.0],["2006-05-23",12.7432,13.1663,12.6362,12.7091,1691677.0],["2006-05-24",12.6216,12.7675,11.8482,12.6897,2478508.0],["2006-05-25",12.7675,13.2588,12.68,13.2539,1106334.0],["2006-05-26",13.3414,13.8521,13.2879,13.8424,1178294.0],["2006-05-30",13.8424,13.8424,13.2053,13.3268,813354.0],["2006-05-31",13.4193,13.6916,13.1372,13.2928,680947.0],["2006-06-01",13.3609,13.5603,13.1226,13.5603,625641.0],["2006-06-02",13.6187,13.7938,13.2782,13.5165,667994.0],["2006-06-05",13.5554,13.6868,12.7432,12.7772,717750.0],["2006-06-06",12.7189,13.0593,12.1693,12.9475,993048.0],["2006-06-07",13.3804,13.4728,12.5584,13.0156,1162257.0],["2006-06-08",12.9961,13.0545,12.4027,12.9377,1167602.0],["2006-06-09",13.0447,13.5068,12.894,12.9621,953162.0],["2006-06-12",12.9767,13.2588,12.6508,12.928,1467573.0],["2006-06-13",12.8405,13.0642,11.6488,11.6732,2070392.0],["2006-06-14",11.6634,12.1206,11.6537,12.0331,1513010.0],["2006-06-15",12.0671,12.8891,12.0039,12.7432,1271225.0],["2006-06-16",12.7091,12.7675,12.1693,12.393,1573046.0],["2006-06-19",12.3541,12.3541,11.892,12.1255,854268.0],["2006-06-20",12.1595,12.3979,12.0866,12.213,1061924.0],["2006-06-21",12.1984,12.9864,12.1887,12.9718,1165958.0],["2006-06-22",13.0058,14.3872,12.8842,14.2704,2825972.0],["2006-06-23",14.1975,14.9076,14.0516,14.5914,1976433.0],["2006-06-26",14.6595,14.6595,14.1732,14.3969,838437.0],["2006-06-27",14.3969,14.6644,13.8375,14.0905,694106.0],["2006-06-28",14.0905,14.0905,13.5603,13.7597,880790.0],["2006-06-29",13.9105,14.2704,13.7014,14.0953,1662276.0],["2006-06-30",14.2364,14.6206,14.1488,14.4261,2364400.0],["2006-07-03",14.5428,14.8249,14.1294,14.8249,575269.0],["2006-07-05",14.7617,15.4864,14.285,14.8541,2185322.0],["2006-07-06",15.0195,15.856,14.8833,15.394,2237750.0],["2006-07-07",15.321,15.3356,14.2412,14.572,1997815.0],["2006-07-10",14.4747,14.7325,13.823,13.8862,2023926.0],["2006-07-11",13.7889,14.2169,13.5798,14.0418,2050654.0],["2006-07-12",14.0759,14.2656,13.9883,14.0807,1238534.0],["2006-07-13",14.037,14.6839,13.9008,14.2558,1913930.0],["2006-07-14",14.2558,14.3337,13.142,13.9883,2351447.0],["2006-07-17",13.8765,14.037,13.3998,13.7743,1753562.0],["2006-07-18",13.9105,14.1732,13.429,14.037,3166446.0],["2006-07-19",16.6586,18.4193,16.4591,18.0447,29494965.0],["2006-07-20",18.0156,18.3852,17.4805,17.7578,6192261.0],["2006-07-21",17.5778,17.7529,17.4027,17.6605,3703473.0],["2006-07-24",17.5097,18.4776,17.4805,18.3852,3670166.0],["2006-07-25",18.3317,19.0418,18.2588,18.6673,4592076.0],["2006-07-26",18.5409,19.4309,18.5263,19.358,3537348.0],["2006-07-27",19.3872,19.4553,18.4095,18.5944,2203210.0],["2006-07-28",18.7646,19.0807,18.6089,18.9494,1369913.0],["2006-07-31",18.7986,18.9446,18.5554,18.5944,2623662.0],["2006-08-01",18.5944,18.5944,17.7529,18.0447,3754462.0],["2006-08-02",18.0253,18.3609,17.6265,17.8745,2514077.0],["2006-08-03",17.7043,18.4776,17.5243,18.2393,2544300.0],["2006-08-04",18.4825,18.9251,17.6848,17.9912,2805206.0],["2006-08-07",17.8745,18.2296,17.68,17.9475,1295486.0],["2006-08-08",17.9475,18.1955,17.5632,17.7335,1068709.0],["2006-08-09",17.7529,18.2879,17.3395,17.3492,1850194.0],["2006-08-10",17.2665,17.3152,16.785,17.0477,3397129.0],["2006-08-11",17.1206,17.1547,16.5126,16.571,2290590.0],["2006-08-14",16.6294,17.0477,16.5564,16.5807,2101438.0],["2006-08-15",16.8288,17.1449,16.6391,16.7461,2012002.0],["2006-08-16",16.7558,16.965,15.5156,16.0019,7138021.0],["2006-08-17",16.0506,16.1722,14.8006,15.4718,7969056.0],["2006-08-18",15.929,16.6342,15.6226,16.6245,5019930.0],["2006-08-21",16.4981,17.3006,16.2111,17.0185,3624728.0],["2006-08-22",16.9504,17.4465,16.7802,17.3881,3178370.0],["2006-08-23",16.5856,16.678,15.1313,15.2772,6298556.0],["2006-08-24",15.2772,16.2597,15.1605,16.1333,3126970.0],["2006-08-25",16.036,16.3959,15.5642,15.6518,2297991.0],["2006-08-28",15.5885,15.8317,15.2578,15.7004,1927706.0],["2006-08-29",15.6031,16.0992,15.4669,16.0506,1866026.0],["2006-08-30",15.9484,16.5564,15.929,16.5321,2052094.0],["2006-08-31",16.5321,16.7461,16.3765,16.3813,1959779.0],["2006-09-01",16.6002,16.7607,16.0165,16.6342,1483198.0],["2006-09-05",16.6342,17.1401,16.4251,16.9844,2511198.0],["2006-09-06",16.8288,16.858,16.1527,16.2695,1795505.0],["2006-09-07",16.1576,16.5078,15.7588,16.1333,1464694.0],["2006-09-08",16.1722,16.3765,15.856,15.9144,1168219.0],["2006-09-11",15.7539,16.4105,15.5399,15.9339,1543645.0],["2006-09-12",15.8852,16.4981,15.7977,16.1722,1281916.0],["2006-09-13",16.25,16.9698,16.1041,16.8337,2131661.0],["2006-09-14",16.785,17.0136,16.5418,16.999,1237506.0],["2006-09-15",17.213,17.5681,17.0282,17.427,4828105.0],["2006-09-18",16.6099,17.573,16.25,17.3541,2733041.0],["2006-09-19",17.4514,17.4562,16.6926,17.1693,1342979.0],["2006-09-20",17.3249,17.3833,16.5953,16.751,1763842.0],["2006-09-21",16.7267,17.3152,16.7023,16.8385,1226198.0],["2006-09-22",16.8385,16.8872,16.2597,16.3375,1302887.0],["2006-09-25",16.4348,16.6732,16.3521,16.4202,1455031.0],["2006-09-26",16.4932,16.999,16.43,16.9018,1966975.0],["2006-09-27",16.7558,17.8599,16.7315,17.8356,2536487.0],["2006-09-28",17.8794,17.9475,16.1527,16.3473,8200356.0],["2006-09-29",16.3424,16.5321,14.8784,16.07,8977935.0],["2006-10-02",15.9436,16.216,15.6615,16.0263,1741226.0],["2006-10-03",15.9436,16.6051,15.9387,16.25,1702779.0],["2006-10-04",16.2646,16.8969,16.0992,16.7802,2253170.0],["2006-10-05",16.858,17.4708,16.644,17.0088,1920921.0],["2006-10-06",16.9261,17.1887,16.6488,17.0039,1027178.0],["2006-10-09",16.9261,17.2082,16.7072,17.1644,833502.0],["2006-10-10",17.1449,17.3346,16.5321,16.751,1311522.0],["2006-10-11",16.751,17.0817,16.3424,16.4397,2599606.0],["2006-10-12",16.43,17.0039,16.4154,16.8823,2004600.0],["2006-10-13",16.8434,17.4319,16.6586,17.2665,1844643.0],["2006-10-16",17.3298,17.5973,17.0331,17.4514,2315673.0],["2006-10-17",17.4465,20.8658,17.1352,17.821,7922796.0],["2006-10-18",21.1673,21.3667,20.4523,21.2938,19863016.0],["2006-10-19",21.1819,21.2938,20.7442,20.8366,3967258.0],["2006-10-20",20.5545,21.2646,19.9416,21.2062,3477107.0],["2006-10-23",21.1819,21.2792,20.6809,21.0554,2427725.0],["2006-10-24",21.0019,22.0282,20.6858,21.751,4238444.0],["2006-10-25",21.7947,21.858,21.2451,21.8191,3034862.0],["2006-10-26",21.8872,22.3103,21.6099,22.2228,2517983.0],["2006-10-27",22.0623,22.1304,21.3862,21.5564,2435538.0],["2006-10-30",21.4446,21.6926,20.9193,21.6051,1237095.0],["2006-10-31",21.7899,21.999,21.2014,21.3813,1253543.0],["2006-11-01",21.4105,21.537,20.8171,20.822,2168463.0],["2006-11-02",20.6128,20.8706,20.4134,20.5399,1759525.0],["2006-11-03",20.4669,20.8074,20.3891,20.6469,1919276.0],["2006-11-06",20.7636,21.4008,20.6128,21.3132,1694144.0],["2006-11-07",21.4056,21.785,21.3521,21.6294,1377726.0],["2006-11-08",21.43,21.8531,21.2792,21.5272,1678313.0],["2006-11-09",21.5418,21.7267,21.0409,21.1187,1857390.0],["2006-11-10",21.1333,21.4397,20.8025,21.4251,883463.0],["2006-11-13",19.5914,20.0584,18.3025,18.9251,11637988.0],["2006-11-14",18.9981,19.3191,18.5554,19.2947,4627850.0],["2006-11-15",19.3239,19.9611,19.2461,19.6693,3963146.0],["2006-11-16",19.8249,19.9757,19.5477,19.6206,1725601.0],["2006-11-17",19.6206,19.7325,19.3337,19.6158,1484432.0],["2006-11-20",19.6158,19.7179,19.3872,19.4553,1199265.0],["2006-11-21",19.4553,19.5088,18.9932,19.0321,1175826.0],["2006-11-22",19.0807,19.2023,18.93,19.0418,1112296.0],["2006-11-24",18.8862,19.3969,18.8327,19.0224,423125.0],["2006-11-27",18.9689,19.1342,18.1761,18.4095,1753768.0],["2006-11-28",18.3025,19.0661,18.0642,18.9543,1946415.0],["2006-11-29",19.0467,19.0661,18.5214,18.6235,2480975.0],["2006-11-30",18.6722,19.037,18.5992,18.6965,1435499.0],["2006-12-01",18.6722,18.7451,18.3123,18.5895,1341334.0],["2006-12-04",18.5409,19.0953,18.429,18.8424,1408154.0],["2006-12-05",19.0467,19.071,18.6187,18.9835,1372174.0],["2006-12-06",18.9981,19.8979,18.9932,19.8735,2496190.0],["2006-12-07",19.9416,20.18,19.4261,19.5088,1720461.0],["2006-12-08",19.5768,19.8444,19.2267,19.82,1230516.0],["2006-12-11",19.8589,20.0584,19.679,20.0486,1622184.0],["2006-12-12",20.0584,20.1459,19.4455,19.6741,1630408.0],["2006-12-13",19.8589,19.9076,19.2558,19.4309,1146014.0],["2006-12-14",19.5428,19.7714,19.465,19.6449,1541178.0],["2006-12-15",19.7228,19.7325,19.3191,19.4309,1827784.0],["2006-12-18",19.4698,19.5963,19.3337,19.4309,1320569.0],["2006-12-19",19.679,19.6839,18.9932,19.1488,1193097.0],["2006-12-20",19.1683,19.3385,18.8278,18.9543,1167397.0],["2006-12-21",18.9348,19.3969,18.8278,19.3045,1612932.0],["2006-12-22",19.3482,19.4066,19.0224,19.392,779224.0],["2006-12-26",19.4212,19.7811,19.0759,19.1877,1148276.0],["2006-12-27",19.1196,19.5039,18.9689,19.4309,942265.0],["2006-12-28",19.3531,19.3969,19.2364,19.3093,1055962.0],["2006-12-29",19.3093,19.3093,18.9251,19.1196,1163490.0],["2007-01-03",19.0953,19.1488,17.9815,18.6819,2756685.0],["2007-01-04",18.6479,19.0807,18.3123,19.0126,1469423.0],["2007-01-05",18.8278,18.964,18.536,18.7792,2548823.0],["2007-01-08",18.7257,18.8181,18.3852,18.75,1759730.0],["2007-01-09",18.9202,19.2121,18.6625,19.2072,2563832.0],["2007-01-10",19.0516,19.1537,18.7257,19.1245,2548412.0],["2007-01-11",19.1148,19.6012,19.0224,19.2461,1414117.0],["2007-01-12",19.1975,19.3531,19.0418,19.2072,1139846.0],["2007-01-16",19.1732,19.3045,18.75,18.8619,900734.0],["2007-01-17",18.823,19.0905,18.6479,18.9154,730497.0],["2007-01-18",18.9689,19.1537,18.8667,18.9202,1322830.0],["2007-01-19",18.8667,19.2315,18.5798,19.2121,1608820.0],["2007-01-22",19.2121,19.7422,19.1634,19.7228,3565515.0],["2007-01-23",19.9222,20.3016,19.7422,19.9319,3173230.0],["2007-01-24",19.9173,20.0924,19.8298,19.9173,1790776.0],["2007-01-25",19.8784,19.9465,19.3531,19.4942,1484432.0],["2007-01-26",19.4163,19.4893,18.9056,19.0759,2582953.0],["2007-01-29",18.9981,19.4066,18.8959,19.1732,1598951.0],["2007-01-30",19.1294,19.4698,19.071,19.2121,2237339.0],["2007-01-31",19.3385,20.1702,19.0953,19.8687,2837074.0],["2007-02-01",19.9125,20.5204,19.8735,20.214,5690186.0],["2007-02-02",18.3366,18.6673,17.4465,18.0788,12970070.0],["2007-02-05",17.6021,17.6313,16.7996,17.1158,8713328.0],["2007-02-06",17.0331,17.5486,17.0331,17.3006,3982678.0],["2007-02-07",17.8113,17.8113,17.3054,17.6848,3193379.0],["2007-02-08",17.5584,17.5827,17.1158,17.1158,3798666.0],["2007-02-09",17.0525,17.106,16.537,16.5759,4110972.0],["2007-02-12",16.7267,17.0428,16.3862,16.9893,4551367.0],["2007-02-13",17.0914,18.1128,17.0914,18.0885,32510706.0],["2007-02-14",18.1372,18.1663,17.7383,18.1031,3871037.0],["2007-02-15",17.9864,18.0399,17.7481,17.9377,5369861.0],["2007-02-16",17.9329,17.9523,17.714,17.9037,2950154.0],["2007-02-20",17.787,18.1177,17.3979,18.0302,4490510.0],["2007-02-21",18.0447,18.0447,17.6556,17.7724,2581925.0],["2007-02-22",17.7043,17.894,17.3687,17.5438,3344701.0],["2007-02-23",17.4514,17.5243,17.2763,17.4222,2836458.0],["2007-02-26",17.4222,17.5195,17.0477,17.1449,2289356.0],["2007-02-27",16.6196,17.0963,16.2451,16.3619,4176764.0],["2007-02-28",16.2938,16.6342,15.9874,16.3375,4542526.0],["2007-03-01",16.0263,16.1187,15.5885,15.856,5102375.0],["2007-03-02",15.6177,15.8463,15.4475,15.4669,4024414.0],["2007-03-05",15.2821,15.3113,14.4698,14.4844,5714035.0],["2007-03-06",14.7519,15.2383,14.6984,15.1751,6807827.0],["2007-03-07",15.321,15.8366,15.2967,15.5788,5241978.0],["2007-03-08",15.642,15.715,14.9757,15.3551,3968491.0],["2007-03-09",15.3696,15.6372,15.321,15.4377,2398941.0],["2007-03-12",15.2967,15.5642,15.1021,15.2237,1969442.0],["2007-03-13",15.18,16.0165,13.6722,14.037,20365914.0],["2007-03-14",13.9105,14.5623,13.8862,14.3677,8190282.0],["2007-03-15",14.392,14.4942,14.144,14.2121,3271918.0],["2007-03-16",14.2461,14.7811,14.1537,14.1683,2705079.0],["2007-03-19",14.2899,14.4844,14.071,14.2899,2799655.0],["2007-03-20",14.2558,14.4698,14.1877,14.4115,2741059.0],["2007-03-21",14.4115,14.786,14.3239,14.7374,3103532.0],["2007-03-22",14.8152,14.8298,14.572,14.7276,2963724.0],["2007-03-23",14.6498,14.8298,14.572,14.5817,2412716.0],["2007-03-26",14.5574,14.6158,14.2267,14.3726,2473574.0],["2007-03-27",14.358,14.4163,14.144,14.2412,1590316.0],["2007-03-28",14.1732,14.358,14.1537,14.3288,2119736.0],["2007-03-29",14.392,14.4163,14.1196,14.285,2855784.0],["2007-03-30",14.2607,14.3385,14.0224,14.251,1692088.0],["2007-04-02",14.3093,14.3482,14.0759,14.2169,5462792.0],["2007-04-03",14.2412,14.5914,14.1537,14.3482,1973554.0],["2007-04-04",14.4261,14.5379,14.178,14.4844,2090541.0],["2007-04-05",14.5331,15.0584,14.5331,14.927,2455686.0],["2007-04-09",14.8881,14.9222,14.7519,14.8249,1302270.0],["2007-04-10",14.8006,15.4426,14.7909,15.3502,4524845.0],["2007-04-11",15.3891,15.428,14.9076,15.1313,3446473.0],["2007-04-12",15.0438,15.2967,14.9854,15.214,1387183.0],["2007-04-13",15.2481,15.3648,15.0875,15.2578,1513216.0],["2007-04-16",15.2772,15.8025,15.2578,15.749,2008095.0],["2007-04-17",15.7296,15.7928,15.5156,15.6712,1640482.0],["2007-04-18",15.6323,15.6761,15.1994,15.4864,1717171.0],["2007-04-19",15.3696,15.5399,15.1751,15.4669,2997237.0],["2007-04-20",15.4183,15.8074,15.4183,15.5837,1521440.0],["2007-04-23",15.5545,15.9971,15.4426,15.6128,1440434.0],["2007-04-24",15.7247,16.0019,15.5691,15.9387,2192930.0],["2007-04-25",16.678,16.7218,15.4621,16.0311,5131982.0],["2007-04-26",15.9387,16.7218,15.8706,16.4056,3027460.0],["2007-04-27",16.2792,16.5224,16.2792,16.3375,1567700.0],["2007-04-30",16.3035,16.464,15.8317,15.8706,3032189.0],["2007-05-01",15.8706,15.9484,15.5739,15.8998,2422379.0],["2007-05-02",15.9241,16.2646,15.9144,16.1333,1323242.0],["2007-05-03",16.0506,16.3619,15.7053,16.2646,2022282.0],["2007-05-04",16.3181,16.4494,16.177,16.4056,1857596.0],["2007-05-07",16.3619,16.3959,16.2062,16.3084,1274309.0],["2007-05-08",16.216,16.2549,15.7879,16.2062,1426864.0],["2007-05-09",16.1673,16.4932,15.9874,16.3862,1479498.0],["2007-05-10",16.2451,16.2549,15.8366,15.856,1843821.0],["2007-05-11",15.6955,15.9679,15.6955,15.8706,1141286.0],["2007-05-14",15.8171,16.2305,15.8171,16.0554,1162051.0],["2007-05-15",16.0506,16.2111,15.6469,15.7101,1880418.0],["2007-05-16",15.7393,15.8804,15.5253,15.8804,2536282.0],["2007-05-17",15.8074,15.8949,15.5788,15.6955,1054728.0],["2007-05-18",15.7636,15.929,15.6858,15.822,1054934.0],["2007-05-21",15.8025,16.0068,15.6955,15.856,1119286.0],["2007-05-22",15.7928,16.216,15.6809,15.8852,1457293.0],["2007-05-23",15.9533,16.5661,15.929,16.2111,1729713.0],["2007-05-24",16.1868,16.3813,15.6858,15.8998,1468190.0],["2007-05-25",15.8463,16.1138,15.7588,15.8463,835970.0],["2007-05-29",15.8998,16.2792,15.8366,15.8706,1324886.0],["2007-05-30",15.7198,15.7198,15.3988,15.5399,1911463.0],["2007-05-31",15.5399,15.8755,15.4572,15.8706,2664782.0],["2007-06-01",15.9241,16.1625,15.8463,16.0554,1150743.0],["2007-06-04",15.9874,16.5321,15.9095,16.5321,1996787.0],["2007-06-05",16.4348,17.3881,16.3862,17.2714,3664409.0],["2007-06-06",17.1352,17.1887,16.7802,16.9942,2979144.0],["2007-06-07",16.9455,17.2179,16.8191,17.0963,2511815.0],["2007-06-08",17.0233,17.2568,16.7461,17.1936,1430154.0],["2007-06-11",17.9961,18.3317,17.8745,18.0837,5703344.0],["2007-06-12",18.0156,18.1518,17.6556,17.9767,2394212.0],["2007-06-13",18.7646,19.4163,18.4825,18.643,5111010.0],["2007-06-14",19.1537,19.3823,18.9446,19.1877,3951221.0],["2007-06-15",19.4407,19.6304,19.3093,19.5379,4147569.0],["2007-06-18",19.6012,19.8881,19.5623,19.7276,4310815.0],["2007-06-19",19.7179,19.7617,19.3774,19.7179,2824533.0],["2007-06-20",19.8103,19.9611,19.5963,19.7179,2025982.0],["2007-06-21",19.6595,19.679,19.0905,19.251,1413294.0],["2007-06-22",19.2899,19.3628,19.0224,19.2656,2086429.0],["2007-06-25",19.1975,19.6984,18.9689,19.3872,1734030.0],["2007-06-26",19.4553,19.5671,18.7792,19.1975,2663137.0],["2007-06-27",19.0613,20.4669,19.0467,20.3696,4065534.0],["2007-06-28",20.3988,20.428,19.9125,20.1605,3215584.0],["2007-06-29",20.2724,20.3696,19.5963,19.7422,1697639.0],["2007-07-02",19.7471,20.2237,19.7471,20.1362,2314850.0],["2007-07-03",20.1946,20.2918,20.0097,20.214,621529.0],["2007-07-05",20.2724,20.3891,19.8833,20.3599,1063774.0],["2007-07-06",20.4232,20.428,20.2675,20.3259,739954.0],["2007-07-09",20.3064,20.3405,19.9562,20.1119,1547551.0],["2007-07-10",19.9465,20.1411,19.7276,19.8541,1439406.0],["2007-07-11",19.8444,19.9514,19.5817,19.6741,1460171.0],["2007-07-12",19.6547,20.5107,19.6547,20.4718,2903278.0],["2007-07-13",20.3794,20.4086,20.0632,20.2529,1694350.0],["2007-07-16",20.2335,20.2481,19.7714,19.9708,1109418.0],["2007-07-17",19.9854,20.5399,19.9805,20.3648,1738348.0],["2007-07-18",20.1702,20.5691,19.9319,20.2481,1357988.0],["2007-07-19",20.2335,20.4329,19.9368,20.1119,1213657.0],["2007-07-20",20.0681,20.1216,19.4747,19.6595,1363745.0],["2007-07-23",19.7763,20.535,19.4942,20.428,2739003.0],["2007-07-24",20.6177,21.1722,20.2432,20.3453,4729828.0],["2007-07-25",22.1304,23.3463,21.4008,22.3346,13575357.0],["2007-07-26",21.999,23.2247,21.6537,23.0788,4742164.0],["2007-07-27",22.3687,23.215,22.3492,22.714,6103853.0],["2007-07-30",22.7043,22.8551,22.2568,22.5,6085966.0],["2007-07-31",22.4951,22.6654,22.1304,22.1644,2850027.0],["2007-08-01",22.0817,22.8502,21.8045,22.7529,3303170.0],["2007-08-02",22.5292,22.8356,22.4027,22.5389,1727246.0],["2007-08-03",22.573,22.7918,21.6586,21.6586,3322085.0],["2007-08-06",21.7558,23.1712,21.6877,22.9864,4432325.0],["2007-08-07",22.8502,24.3191,22.8502,24.0467,4803227.0],["2007-08-08",24.3191,24.7811,24.0661,24.4066,4645532.0],["2007-08-09",24.1683,24.3434,23.5263,23.7986,2846943.0],["2007-08-10",23.4728,23.8278,22.6411,22.7821,3047814.0],["2007-08-13",22.8064,23.2685,22.7918,22.8599,1516094.0],["2007-08-14",22.7967,23.035,22.0963,22.1255,1604091.0],["2007-08-15",22.106,22.6994,21.7656,21.785,1688182.0],["2007-08-16",21.6586,22.0866,20.929,21.8288,3501574.0],["2007-08-17",23.3901,23.643,22.3881,22.6897,2574934.0],["2007-08-20",22.7432,23.2831,22.4854,23.1858,1556392.0],["2007-08-21",23.0302,23.7549,23.0302,23.5895,1310906.0],["2007-08-22",23.8035,23.93,23.0885,23.1955,1296102.0],["2007-08-23",23.3609,23.3609,22.6556,22.7724,1350381.0],["2007-08-24",22.7578,23.2442,22.4319,23.2442,946377.0],["2007-08-27",23.1226,23.2879,22.8648,22.8794,748384.0],["2007-08-28",22.7043,22.8502,22.4125,22.5584,948844.0],["2007-08-29",22.6411,23.1566,22.534,22.9718,1313167.0],["2007-08-30",22.787,23.429,22.68,23.0447,872978.0],["2007-08-31",23.3463,24.0175,23.2539,23.4874,1874661.0],["2007-09-04",23.4047,24.1586,23.3949,23.7257,2340139.0],["2007-09-05",23.5311,23.8813,23.3074,23.3414,3099009.0],["2007-09-06",23.3463,23.429,22.9572,23.0982,1767749.0],["2007-09-07",22.8599,22.8794,22.3735,22.8599,1690854.0],["2007-09-10",22.9134,24.3385,22.821,23.9883,3008545.0],["2007-09-11",23.93,25.0584,23.8716,25.0146,4004060.0],["2007-09-12",25.1897,26.0068,24.7276,25.1848,3705940.0],["2007-09-13",25.5399,25.5447,25.0243,25.3551,1688182.0],["2007-09-14",25.2578,25.8998,25.0292,25.7636,1323447.0],["2007-09-17",25.7685,26.0992,25.4718,25.8414,1456265.0],["2007-09-18",25.9922,26.0895,25.4961,26.0068,1828195.0],["2007-09-19",25.535,26.2062,25.2918,25.8658,1812364.0],["2007-09-20",25.5739,25.7782,25.3453,25.428,2058056.0],["2007-09-21",25.6518,25.7344,25.1702,25.6712,1643772.0],["2007-09-24",25.7344,25.9776,25.3745,25.5204,910602.0],["2007-09-25",25.3842,25.9728,25.3453,25.5156,635304.0],["2007-09-26",25.6372,26.0846,25.3551,25.608,995310.0],["2007-09-27",25.608,25.8025,25.0681,25.715,1031495.0],["2007-09-28",25.6469,25.9971,24.8881,25.2335,1489983.0],["2007-10-01",25.3307,25.3891,24.9222,25.2286,2008712.0],["2007-10-02",25.2578,25.8317,25.2189,25.749,1459554.0],["2007-10-03",25.5496,26.8531,25.5496,26.4981,3926754.0],["2007-10-04",26.5321,26.9942,26.1138,26.6051,3595738.0],["2007-10-05",26.8434,27.7724,26.6488,27.7529,2302720.0],["2007-10-08",27.5827,28.2004,27.3784,27.7481,2547590.0],["2007-10-09",27.7237,28.463,27.3152,28.2053,2052710.0],["2007-10-10",28.0982,29.7276,27.8842,29.5963,4616748.0],["2007-10-11",29.6255,30.8268,28.9056,30.0681,7207514.0],["2007-10-12",30.2675,30.3891,29.2899,29.6401,2779095.0],["2007-10-15",29.7276,29.9416,28.8473,29.2656,2955500.0],["2007-10-16",29.2461,29.4115,28.8911,29.3385,1496357.0],["2007-10-17",29.6936,29.8979,28.3755,28.5992,2973387.0],["2007-10-18",28.4825,29.0613,28.3804,28.6868,1619922.0],["2007-10-19",28.6916,28.784,28.142,28.2101,1129978.0],["2007-10-22",27.9767,29.2558,27.9475,28.9494,2295524.0],["2007-10-23",29.3774,30.3551,29.0807,30.3405,3488004.0],["2007-10-24",28.356,29.1148,27.2374,28.1177,8154302.0],["2007-10-25",27.2374,27.4319,25.6907,26.6391,5760912.0],["2007-10-26",26.7218,26.8726,25.6907,26.2695,2931239.0],["2007-10-29",26.1625,27.7189,26.1138,27.6362,6275940.0],["2007-10-30",27.4805,27.6265,26.751,27.2033,1499030.0],["2007-10-31",27.4125,27.5146,26.751,27.3103,1352231.0],["2007-11-01",27.2714,27.9621,26.6148,27.3589,1919893.0],["2007-11-02",27.466,27.8453,27.2082,27.7772,1499852.0],["2007-11-05",27.3006,28.4484,27.1109,28.0545,2308888.0],["2007-11-06",28.1858,28.3317,27.5535,27.8453,1266702.0],["2007-11-07",27.0428,27.5584,26.5418,26.5807,2085195.0],["2007-11-08",26.5856,26.8726,25.0049,26.5126,3601084.0],["2007-11-09",26.284,26.9018,26.0019,26.678,1844438.0],["2007-11-12",26.5224,26.5467,25.5788,25.7247,1515272.0],["2007-11-13",25.8025,26.1868,25.073,25.8074,1938808.0],["2007-11-14",25.8414,26.0652,25.3502,25.4572,1304738.0],["2007-11-15",25.3842,25.5302,24.7617,25.0438,1520618.0],["2007-11-16",25.107,26.07,24.8881,25.7831,1718405.0],["2007-11-19",25.9339,25.9339,24.8784,25.3113,1024505.0],["2007-11-20",25.3551,25.5058,24.5136,24.927,1491217.0],["2007-11-21",24.8833,25.4621,24.4844,25.0681,1160406.0],["2007-11-23",25.0827,25.5107,24.8249,25.4086,355071.0],["2007-11-26",25.3794,25.7782,24.8492,24.9173,788887.0],["2007-11-27",24.9173,25.501,24.9173,25.3794,718366.0],["2007-11-28",25.7101,27.3298,25.5691,27.2665,2556430.0],["2007-11-29",27.179,28.4484,27.0914,28.1031,2099587.0],["2007-11-30",28.1858,28.4533,27.9037,28.108,2032767.0],["2007-12-03",28.0691,28.4339,27.9232,27.9864,1139641.0],["2007-12-04",27.8016,28.1226,27.4368,27.5584,1293841.0],["2007-12-05",27.894,28.57,27.8405,28.2053,2055794.0],["2007-12-06",28.2053,28.57,27.9718,28.5263,1018337.0],["2007-12-07",28.5992,28.6916,28.0885,28.2393,786831.0],["2007-12-10",28.3609,28.5992,28.0107,28.3998,982151.0],["2007-12-11",28.5603,28.6625,27.4027,27.4562,1302476.0],["2007-12-12",27.7918,28.4436,27.1936,27.4562,1278832.0],["2007-12-13",27.2325,27.4173,26.7753,27.1595,1143136.0],["2007-12-14",27.0282,27.6119,26.8045,27.2422,1264440.0],["2007-12-17",27.1206,27.32,26.2062,26.4543,1685303.0],["2007-12-18",26.5078,26.8969,26.4591,26.7218,2343840.0],["2007-12-19",26.7267,27.4125,26.6586,27.3979,1728685.0],["2007-12-20",27.7237,28.1907,27.5924,28.1907,1219208.0],["2007-12-21",28.6381,30.0632,28.4825,29.9854,4363449.0],["2007-12-24",30.0292,30.3891,29.1829,29.2996,766066.0],["2007-12-26",29.1926,30.0535,29.1926,29.7422,1856979.0],["2007-12-27",29.499,29.5623,28.8084,28.9835,1520412.0],["2007-12-28",29.1488,29.6206,29.0029,29.2267,890454.0],["2007-12-31",29.0126,29.4942,28.75,28.823,1200498.0],["2008-01-02",29.0905,29.499,28.6479,28.9689,1819560.0],["2008-01-03",29.0613,29.1148,28.2393,28.75,2207527.0],["2008-01-04",28.1615,28.7597,27.2374,27.7772,3293301.0],["2008-01-07",27.8696,27.9329,27.1255,27.6313,3793114.0],["2008-01-08",27.6459,28.2101,27.5632,27.6021,1752946.0],["2008-01-09",27.5875,29.4455,27.534,29.4018,2537310.0],["2008-01-10",34.8395,36.5759,34.0418,34.0564,20959686.0],["2008-01-11",35.0,35.8658,33.8084,34.2947,5379935.0],["2008-01-14",34.2899,34.9465,33.4533,34.1294,2537926.0],["2008-01-15",33.5652,34.6547,33.4582,34.0516,2258310.0],["2008-01-16",34.1537,34.2364,32.5875,33.6333,2651418.0],["2008-01-17",33.6819,33.9543,32.7578,33.0739,2559103.0],["2008-01-18",33.1323,34.2072,32.6605,32.9621,2675267.0],["2008-01-22",31.6196,32.7772,31.6196,31.7802,2568355.0],["2008-01-23",31.2938,32.179,30.4426,31.9844,3094897.0],["2008-01-24",32.2082,32.3054,31.4786,31.8531,2075943.0],["2008-01-25",32.2082,32.2082,30.9241,31.2354,1712648.0],["2008-01-28",31.1041,31.858,30.6128,31.6926,2247619.0],["2008-01-29",31.8239,32.2811,31.1819,31.6002,1746366.0],["2008-01-30",31.6148,31.9018,30.8998,31.0214,1725806.0],["2008-01-31",30.8852,31.2792,29.9951,30.9825,4146335.0],["2008-02-01",31.0895,33.3463,31.0311,32.8745,4814946.0],["2008-02-04",33.0934,33.1907,31.4105,31.5613,5743642.0],["2008-02-05",33.7938,34.9222,33.1761,34.7763,11982985.0],["2008-02-06",34.5428,35.0,33.4193,33.4387,4084244.0],["2008-02-07",33.0739,33.4436,31.8726,32.393,4709268.0],["2008-02-08",31.8774,33.0739,31.8142,32.7918,2790609.0],["2008-02-11",32.8307,33.5798,32.7918,33.4922,1747394.0],["2008-02-12",33.5311,34.8103,33.4582,34.0321,3307693.0],["2008-02-13",34.3191,34.8103,34.1002,34.5963,2622222.0],["2008-02-14",34.4261,35.8755,34.3823,34.4601,2465144.0],["2008-02-15",34.2802,35.6372,33.8424,34.9951,3470939.0],["2008-02-19",35.3891,35.9874,35.0389,35.6615,3163567.0],["2008-02-20",35.3405,35.6469,34.4553,35.428,2332121.0],["2008-02-21",35.7539,35.8609,34.82,34.9125,1511366.0],["2008-02-22",35.0146,35.2286,34.1245,35.0292,1905706.0],["2008-02-25",35.2529,37.0866,35.2481,36.7558,4266817.0],["2008-02-26",36.4786,37.2519,35.9825,36.2111,1920510.0],["2008-02-27",36.9212,36.9212,35.8755,36.2257,1479086.0],["2008-02-28",36.2062,36.3911,35.5302,35.9679,1292402.0],["2008-02-29",35.4621,35.9484,34.9708,35.2189,1684275.0],["2008-03-03",35.0195,35.7198,34.9222,35.4475,1256422.0],["2008-03-04",35.034,35.3551,34.3093,35.0875,2138240.0],["2008-03-05",35.2626,35.3794,34.3774,34.7276,1430976.0],["2008-03-06",34.465,34.9222,32.8405,32.9037,2266740.0],["2008-03-07",32.5875,33.4533,32.0671,32.6605,2623662.0],["2008-03-10",32.5875,32.5875,30.0924,30.2189,3383970.0],["2008-03-11",30.5204,32.1936,30.5204,32.1401,3344906.0],["2008-03-12",31.9309,32.607,31.2354,31.4056,2108428.0],["2008-03-13",30.9144,32.8064,30.5934,32.573,1838475.0],["2008-03-14",32.787,33.6722,31.4202,32.393,2343429.0],["2008-03-17",31.9066,32.2082,31.323,31.8482,1950527.0],["2008-03-18",32.5632,34.0953,32.3735,33.9883,2912530.0],["2008-03-19",34.0467,35.4864,33.9105,34.1391,2874288.0],["2008-03-20",34.9514,35.0195,33.5603,34.6449,3087495.0],["2008-03-24",34.6449,36.2695,34.1391,36.1527,2381465.0],["2008-03-25",36.2354,36.6926,35.9047,36.3619,2075121.0],["2008-03-26",36.1673,36.5175,35.7588,36.216,1577774.0],["2008-03-27",36.1868,36.4446,35.8463,36.1625,1633081.0],["2008-03-28",36.2354,36.4786,35.9874,36.1381,2497423.0],["2008-03-31",35.9922,37.5973,35.5058,36.9163,3380886.0],["2008-04-01",37.4416,38.2296,36.8288,37.9037,2155305.0],["2008-04-02",37.8453,38.3803,37.0817,37.4611,1251076.0],["2008-04-03",37.4222,38.2636,36.7947,37.9718,3324346.0],["2008-04-04",38.4144,38.8375,37.9086,38.3463,1366006.0],["2008-04-07",38.3949,38.8132,38.2831,38.3706,1334755.0],["2008-04-08",38.142,38.3268,37.1887,38.0496,1393968.0],["2008-04-09",38.0253,38.463,37.6265,37.9961,1209339.0],["2008-04-10",38.0642,38.8619,37.6167,38.3658,985030.0],["2008-04-11",37.894,38.0496,36.9844,37.0914,1150949.0],["2008-04-14",37.1693,37.6265,36.4981,37.0428,1292196.0],["2008-04-15",36.143,36.5126,33.9494,34.7033,7151179.0],["2008-04-16",34.9076,35.9339,34.5331,35.5788,1965536.0],["2008-04-17",35.3794,35.5058,34.6984,35.0195,1592989.0],["2008-04-18",35.5982,36.3181,35.0438,35.6469,1460171.0],["2008-04-21",35.4961,36.6537,35.3113,35.9825,2168669.0],["2008-04-22",36.0214,36.6342,34.4796,35.2481,4944474.0],["2008-04-23",37.2568,39.8346,36.965,38.8375,6737306.0],["2008-04-24",38.7597,39.1002,38.0399,38.823,2876344.0],["2008-04-25",38.4484,38.8035,38.142,38.429,1595867.0],["2008-04-28",37.0817,38.0837,37.0185,37.5438,2027422.0],["2008-04-29",37.6946,38.1809,37.2228,37.9377,1815654.0],["2008-04-30",38.1323,38.7743,37.7189,37.8842,1581886.0],["2008-05-01",37.9329,38.356,37.427,38.0253,1722722.0],["2008-05-02",38.4825,38.9105,37.9718,38.3025,1346474.0],["2008-05-05",38.1955,39.4942,38.1955,39.2996,2007067.0],["2008-05-06",38.93,39.2461,38.4922,38.8278,2006039.0],["2008-05-07",38.8619,38.9056,37.7189,37.9232,1606353.0],["2008-05-08",37.9426,38.4241,37.534,38.1761,1272664.0],["2008-05-09",37.7578,38.3706,37.7578,38.215,863520.0],["2008-05-12",38.3414,38.8084,37.8891,38.7257,1342774.0],["2008-05-13",38.8327,38.8327,37.8259,38.1177,975161.0],["2008-05-14",38.249,38.9105,37.9377,38.3949,1101605.0],["2008-05-15",38.1858,38.4387,37.8161,37.9767,973927.0],["2008-05-16",38.1663,38.1663,37.3103,38.0739,1091530.0],["2008-05-19",37.9377,38.7354,37.8113,38.4436,1986507.0],["2008-05-20",38.1809,38.6916,38.0253,38.3025,1583326.0],["2008-05-21",38.4679,38.7257,37.3249,37.6216,1156294.0],["2008-05-22",37.6897,37.9815,37.1595,37.6216,1259506.0],["2008-05-23",37.2909,37.714,36.892,37.072,2269824.0],["2008-05-27",37.072,37.3589,36.7802,37.2082,1058429.0],["2008-05-28",37.1595,37.4514,36.965,37.393,641061.0],["2008-05-29",37.3492,38.4484,37.1498,38.0837,2373241.0],["2008-05-30",38.0253,38.3025,37.8551,38.1712,2502358.0],["2008-06-02",38.1274,38.7062,37.8648,38.2879,1175210.0],["2008-06-03",38.5165,38.7597,37.9183,38.2539,933218.0],["2008-06-04",38.0253,38.8862,37.8405,38.5019,1070765.0],["2008-06-05",38.5798,38.8716,38.0982,38.7792,1084540.0],["2008-06-06",38.5652,38.7597,38.0982,38.2782,1298570.0],["2008-06-09",38.4922,38.8035,37.9718,38.3852,1993703.0],["2008-06-10",38.0253,38.2636,37.5438,37.9572,1877128.0],["2008-06-11",37.9669,38.1712,36.43,36.5175,2807468.0],["2008-06-12",36.3716,37.6702,35.6858,36.9504,2449313.0],["2008-06-13",37.3833,38.3755,36.9747,38.2053,1817298.0],["2008-06-16",38.0885,39.7617,38.0399,39.2753,1958134.0],["2008-06-17",39.3191,40.0243,38.8521,39.5574,1568934.0],["2008-06-18",39.3969,40.2237,38.9251,39.5525,1581886.0],["2008-06-19",39.5817,41.0165,39.4893,40.8268,1987946.0],["2008-06-20",40.6226,41.2889,40.4475,41.1527,2251526.0],["2008-06-23",41.3084,41.323,40.2091,40.2432,1653230.0],["2008-06-24",40.2237,40.8171,40.1265,40.2189,1471068.0],["2008-06-25",40.8512,41.5078,40.0097,41.284,2329654.0],["2008-06-26",40.6955,41.0603,40.1265,40.6128,1776795.0],["2008-06-27",40.3113,42.3152,40.0195,42.213,11845233.0],["2008-06-30",42.2033,43.9591,42.1693,42.3687,4455969.0],["2008-07-01",42.3444,43.2198,42.1741,43.0691,2465350.0],["2008-07-02",43.823,44.4601,43.3268,43.823,2949949.0],["2008-07-03",43.6089,43.8424,42.5243,43.3366,1055756.0],["2008-07-07",43.2344,43.3755,41.3716,41.8823,3070225.0],["2008-07-08",42.1741,43.643,41.3911,43.5506,2936585.0],["2008-07-09",42.9134,43.8132,42.5195,42.8016,2214723.0],["2008-07-10",43.2636,43.4825,42.0039,42.9961,2256460.0],["2008-07-11",42.4319,42.68,41.0603,41.3521,3031161.0],["2008-07-14",41.5418,42.0039,40.3453,40.7685,1952172.0],["2008-07-15",40.3356,41.4494,40.3113,40.8074,2566299.0],["2008-07-16",40.6566,41.0311,40.3988,40.9776,1318102.0],["2008-07-17",41.3278,42.2033,40.9387,41.1916,1758497.0],["2008-07-18",41.0895,42.0574,40.6274,41.9504,1891314.0],["2008-07-21",42.179,42.6946,40.8171,40.8755,1863970.0],["2008-07-22",40.7685,41.644,40.2043,40.9047,3067141.0],["2008-07-23",44.037,44.9903,42.6556,44.7228,7595892.0],["2008-07-24",44.7179,45.1702,44.3288,44.7909,2921782.0],["2008-07-25",43.9981,45.6469,43.823,45.3161,2307038.0],["2008-07-28",45.6615,46.571,45.2918,45.4037,2338289.0],["2008-07-29",45.2675,46.1041,44.9027,45.7393,1582914.0],["2008-07-30",46.1479,46.2062,44.7714,45.2481,1599568.0],["2008-07-31",45.2481,46.4494,44.8589,45.3502,2449724.0],["2008-08-01",45.3356,46.0603,44.7617,45.107,1305766.0],["2008-08-04",44.178,44.6693,42.5389,43.1712,2513254.0],["2008-08-05",43.7014,43.7014,42.3006,42.7724,2319990.0],["2008-08-06",42.5681,43.9835,42.5681,43.4095,1586204.0],["2008-08-07",42.8551,44.3093,42.7286,42.8113,5671682.0],["2008-08-08",42.5827,43.8375,42.2714,43.463,2236722.0],["2008-08-11",43.4825,43.7695,42.8307,43.2101,1791393.0],["2008-08-12",43.7549,44.1634,43.0545,43.9543,2205677.0],["2008-08-13",43.716,44.2607,43.1518,44.1926,2781768.0],["2008-08-14",43.7792,46.0068,43.5457,45.5982,7197645.0],["2008-08-15",45.856,46.2062,45.3453,45.7636,2012618.0],["2008-08-18",46.0263,46.0603,44.6693,45.0778,1703602.0],["2008-08-19",44.5185,45.6858,43.9397,45.0243,1537477.0],["2008-08-20",44.8833,45.9193,44.7082,45.7296,1262590.0],["2008-08-21",45.7247,45.7247,44.5136,44.7471,1930584.0],["2008-08-22",44.7422,44.7422,43.8375,44.4212,1322008.0],["2008-08-25",44.4018,44.4018,43.3317,43.7597,859614.0],["2008-08-26",43.5846,44.144,41.25,41.6975,2979350.0],["2008-08-27",41.6975,42.1547,41.284,41.4251,1665771.0],["2008-08-28",41.5856,41.9309,40.9582,41.6294,1853073.0],["2008-08-29",41.1381,42.3881,41.1187,41.892,1439406.0],["2008-09-02",42.8064,43.7208,42.0379,42.3541,1662276.0],["2008-09-03",42.8599,43.035,40.394,41.2062,3313655.0],["2008-09-04",40.6761,40.7442,39.3677,40.1508,2915202.0],["2008-09-05",39.4407,40.8609,39.037,40.7636,3019647.0],["2008-09-08",41.143,41.678,40.1556,40.6518,1547962.0],["2008-09-09",40.4037,41.3084,39.5428,39.9854,1972321.0],["2008-09-10",39.6887,40.2626,39.4553,40.1654,1534187.0],["2008-09-11",39.7325,40.5253,39.0807,40.4864,1464078.0],["2008-09-12",40.5253,40.5253,39.1537,39.6352,1638221.0],["2008-09-15",39.0613,39.6303,38.1128,39.2996,1535832.0],["2008-09-16",38.429,40.642,37.9377,40.5691,2036057.0],["2008-09-17",40.2286,40.8901,38.6868,38.8521,2253993.0],["2008-09-18",37.5243,39.5623,35.9582,39.0078,5082638.0],["2008-09-19",41.8288,43.4095,40.1751,40.8998,4328086.0],["2008-09-22",40.856,40.963,39.2802,40.3794,3412754.0],["2008-09-23",40.4086,41.0895,39.3872,39.5817,1304738.0],["2008-09-24",39.8249,40.5156,39.0272,39.8541,2254301.0],["2008-09-25",39.8638,40.3405,38.9105,39.6693,1115586.0],["2008-09-26",38.9105,41.4883,38.9105,41.2451,1617764.0],["2008-09-29",40.856,41.1673,38.6479,39.2802,1945490.0],["2008-09-30",38.9202,39.5525,38.0642,39.4261,1758805.0],["2008-10-01",39.3969,39.3969,37.4708,37.8599,2048907.0],["2008-10-02",37.9377,37.9377,34.6693,35.535,3638914.0],["2008-10-03",35.535,36.4397,34.9416,35.0292,1147145.0],["2008-10-06",34.144,34.2412,28.8911,31.216,5067423.0],["2008-10-07",31.3813,32.393,30.4475,30.7198,1710386.0],["2008-10-08",29.1926,30.6907,28.8521,29.572,2901633.0],["2008-10-09",31.5953,31.5953,27.7821,28.2101,1796944.0],["2008-10-10",26.6732,28.1226,25.1362,27.2179,2525796.0],["2008-10-13",27.8988,30.3794,27.8988,29.8054,1776692.0],["2008-10-14",31.5564,31.5564,29.8249,30.0681,2356176.0],["2008-10-15",29.1926,29.8152,27.6946,27.821,2201668.0],["2008-10-16",27.821,29.3093,26.751,29.1537,2039346.0],["2008-10-17",28.6673,29.9027,27.7724,29.3288,1392632.0],["2008-10-20",30.0,31.5272,29.1829,31.3132,1171098.0],["2008-10-21",31.1284,32.5681,30.9144,31.4397,2258208.0],["2008-10-22",27.4903,28.3268,23.249,24.4553,9664948.0],["2008-10-23",25.2432,25.2432,21.8677,22.6946,5611441.0],["2008-10-24",22.2665,24.8638,21.3035,24.4455,3494994.0],["2008-10-27",23.3755,24.4844,23.3366,23.4047,2371390.0],["2008-10-28",24.2218,25.5837,23.6673,25.535,2526104.0],["2008-10-29",25.3794,28.2004,25.0292,27.3249,2450135.0],["2008-10-30",27.7043,30.4377,27.4805,30.3405,2082522.0],["2008-10-31",30.3405,31.0992,29.1634,29.9903,1623623.0],["2008-11-03",30.3696,30.6809,29.3482,29.9805,974647.0],["2008-11-04",29.2218,30.749,29.2121,30.4086,1442078.0],["2008-11-05",31.216,31.216,28.4241,28.4922,1673584.0],["2008-11-06",28.3852,28.8911,26.8288,26.9553,3252489.0],["2008-11-07",26.965,27.821,25.9436,26.6537,5168990.0],["2008-11-10",28.6868,28.6868,25.9728,26.2743,1626399.0],["2008-11-11",26.0506,26.1187,25.0486,25.6712,1617866.0],["2008-11-12",25.1654,25.6031,23.2588,23.5895,2971640.0],["2008-11-13",23.2879,24.6109,23.1615,24.5331,2892689.0],["2008-11-14",24.1926,24.8833,23.142,23.2101,2255021.0],["2008-11-17",22.8599,24.3482,22.5,23.7354,1847933.0],["2008-11-18",24.0272,24.2899,21.8482,22.7335,3545675.0],["2008-11-19",22.4222,23.2393,21.9844,22.179,2216779.0],["2008-11-20",21.7315,21.7704,20.321,20.4572,3373999.0],["2008-11-21",20.428,20.6809,18.3074,19.2899,4292414.0],["2008-11-24",19.4455,20.1946,19.144,20.0292,3492013.0],["2008-11-25",21.2257,21.4105,19.9027,21.3716,6342657.0],["2008-11-26",20.6615,21.2549,19.9416,21.1187,2511404.0],["2008-11-28",20.428,21.4591,20.3113,21.4105,901556.0],["2008-12-01",21.2549,21.3911,19.3288,19.3677,1653332.0],["2008-12-02",20.0584,20.2918,19.2121,20.0681,2015086.0],["2008-12-03",19.4844,20.6226,19.4844,20.5642,1699490.0],["2008-12-04",20.4086,20.7685,19.5039,19.6984,1113221.0],["2008-12-05",19.4553,20.8171,18.9591,20.1265,1211909.0],["2008-12-08",20.4767,21.2257,20.2043,20.535,1706480.0],["2008-12-09",20.1556,20.8463,19.358,20.2918,1972629.0],["2008-12-10",20.4864,21.537,20.321,21.4397,1814009.0],["2008-12-11",21.2062,21.7899,20.6226,20.7782,2308271.0],["2008-12-12",20.2626,21.3813,19.7374,21.3813,2520964.0],["2008-12-15",20.4572,21.5175,20.2918,20.7879,1061513.0],["2008-12-16",21.284,21.6829,20.4864,21.6829,1209134.0],["2008-12-17",21.4981,23.3463,21.2743,22.9961,1621876.0],["2008-12-18",23.3463,24.786,23.0156,24.1926,2739106.0],["2008-12-19",23.6673,25.0778,23.6673,24.3969,3696482.0],["2008-12-22",24.3482,24.7179,23.6868,24.1342,1072512.0],["2008-12-23",24.1342,25.0681,23.8424,24.465,1390576.0],["2008-12-24",24.3288,24.465,23.7743,24.3677,297606.0],["2008-12-26",24.2704,24.679,23.8424,24.6693,329782.0],["2008-12-29",25.2918,25.3016,23.6187,24.1634,841521.0],["2008-12-30",24.4261,24.9805,23.7938,24.3191,1112193.0],["2008-12-31",23.6187,25.3696,23.5019,25.3405,1106436.0],["2009-01-02",25.3405,26.1381,24.8541,26.1187,971049.0],["2009-01-05",26.07,27.1012,25.535,26.7315,1764151.0],["2009-01-06",26.8385,27.2374,25.6128,26.2646,2008815.0],["2009-01-07",25.8171,25.9728,24.3677,24.9125,1082381.0],["2009-01-08",24.7763,24.9319,23.4728,23.9786,1688593.0],["2009-01-09",24.2899,24.3677,22.6556,22.7918,2709397.0],["2009-01-12",22.7043,23.8327,22.7043,23.6673,1885660.0],["2009-01-13",23.6673,25.4086,23.356,25.0292,2172781.0],["2009-01-14",24.8249,24.9514,24.1537,24.3191,2359157.0],["2009-01-15",24.251,28.2879,24.0759,27.4027,4603076.0],["2009-01-16",27.6848,29.5136,27.4903,29.5039,4602253.0],["2009-01-20",29.4261,29.4747,26.4689,26.5953,3356626.0],["2009-01-21",27.0233,27.9475,26.4202,27.9183,1947546.0],["2009-01-22",27.3346,27.3346,26.0603,26.6926,2428856.0],["2009-01-23",27.3346,27.9961,26.4689,26.9942,2908623.0],["2009-01-26",27.0525,27.9961,26.4883,26.8191,1576541.0],["2009-01-27",27.2957,27.607,26.2549,26.7704,2344560.0],["2009-01-28",27.0914,28.2101,27.0525,27.6751,2287197.0],["2009-01-29",27.4416,27.8696,27.1109,27.2082,1675948.0],["2009-01-30",27.2374,27.4416,25.9533,26.6148,2054458.0],["2009-02-02",26.4494,27.1693,26.0992,26.6634,2677837.0],["2009-02-03",28.1323,28.1323,26.4689,27.2276,3383662.0],["2009-02-04",30.9241,33.6187,30.3307,32.9864,14086890.0],["2009-02-05",32.6654,34.2802,32.3833,33.6381,3901260.0],["2009-02-06",32.7043,34.0467,32.5681,33.3074,3459426.0],["2009-02-09",33.3074,34.5331,33.0837,34.1732,2819598.0],["2009-02-10",34.4553,34.9514,33.3171,33.6089,3162025.0],["2009-02-11",33.677,34.5331,33.5603,33.9008,1857802.0],["2009-02-12",33.5311,34.5331,33.2004,34.5331,2131866.0],["2009-02-13",34.5233,35.6128,34.144,34.9319,1955564.0],["2009-02-17",33.6673,35.0097,33.4533,34.572,1907351.0],["2009-02-18",34.6206,34.6693,32.6751,32.9475,2630035.0],["2009-02-19",33.4533,33.4533,31.6051,31.8093,2553860.0],["2009-02-20",31.4008,32.4805,30.8755,32.179,2185117.0],["2009-02-23",32.4027,32.5875,31.177,31.323,1156911.0],["2009-02-24",31.2646,32.6459,31.177,32.4805,1590316.0],["2009-02-25",32.5292,33.5311,32.0039,33.0447,2031431.0],["2009-02-26",33.0447,33.4047,31.1965,31.284,1777926.0],["2009-02-27",30.8658,31.4591,30.2335,30.4767,2123128.0],["2009-03-02",30.0778,30.2918,28.8619,29.3677,2192930.0],["2009-03-03",29.5136,30.3988,29.2023,29.9611,2324822.0],["2009-03-04",30.6907,31.9455,30.3405,31.43,1781730.0],["2009-03-05",31.6732,32.5097,30.9436,31.1284,1820794.0],["2009-03-06",31.5467,32.0914,30.4475,31.1089,1916603.0],["2009-03-09",31.1381,33.0253,31.1381,31.4883,2612251.0],["2009-03-10",31.858,33.57,31.4981,33.0739,2150679.0],["2009-03-11",32.6459,33.8911,32.6459,32.928,2010562.0],["2009-03-12",33.2296,35.4767,32.8988,35.3599,3385410.0],["2009-03-13",35.2335,35.9047,33.823,34.7471,2427930.0],["2009-03-16",35.9436,35.9436,33.5019,33.6089,2046028.0],["2009-03-17",33.7062,35.1167,33.2782,35.0875,2257796.0],["2009-03-18",34.7179,35.8171,34.6498,35.3599,1327868.0],["2009-03-19",35.5739,36.177,34.9805,35.4086,1827373.0],["2009-03-20",35.4961,35.4961,34.4358,34.4455,1500880.0],["2009-03-23",35.4572,37.8891,35.1848,37.8113,3218976.0],["2009-03-24",37.4903,37.4903,36.5175,36.6732,1625576.0],["2009-03-25",36.6732,37.8016,35.5253,37.0233,1342876.0],["2009-03-26",37.2179,37.2179,36.0409,37.0331,1675229.0],["2009-03-27",36.284,37.072,36.0019,36.2062,1038794.0],["2009-03-30",35.9339,35.9922,34.5039,35.856,965806.0],["2009-03-31",35.8658,36.7023,35.0292,36.2257,1278524.0],["2009-04-01",35.6907,35.6907,34.2996,34.7082,1725087.0],["2009-04-02",35.0195,36.1576,34.8054,35.4961,1731358.0],["2009-04-03",35.4572,35.6031,33.5992,34.0661,1952172.0],["2009-04-06",34.1342,34.1342,33.3171,33.8813,1203788.0],["2009-04-07",33.5311,33.93,32.6946,33.3755,1333213.0],["2009-04-08",33.3171,33.6673,32.4125,33.6673,2073990.0],["2009-04-09",33.9883,34.3288,33.4825,34.0467,1910332.0],["2009-04-13",33.6089,34.1051,33.5798,33.8716,881613.0],["2009-04-14",33.7062,34.5331,33.1907,33.6868,824456.0],["2009-04-15",33.5798,33.6673,32.2665,33.3366,1257655.0],["2009-04-16",33.8035,35.749,33.8035,35.1946,2062579.0],["2009-04-17",37.1401,37.5195,35.5253,36.43,3443903.0],["2009-04-20",37.4514,37.4514,35.1362,35.3697,2205163.0],["2009-04-21",35.5545,36.1576,35.0195,36.1479,2334074.0],["2009-04-22",34.0467,35.6809,33.6576,34.5136,6242427.0],["2009-04-23",34.3872,34.3872,32.9961,33.3463,3327122.0],["2009-04-24",33.1518,34.7665,33.1518,34.572,2346204.0],["2009-04-27",34.0661,35.3113,34.0467,34.4942,1332802.0],["2009-04-28",34.0759,35.0778,33.5409,34.7957,1670192.0],["2009-04-29",34.9027,37.2082,34.6887,36.8385,3141774.0],["2009-04-30",36.7218,37.4514,36.1187,36.3327,1731358.0],["2009-05-01",36.0506,37.7237,36.0311,37.1012,1797458.0],["2009-05-04",37.2568,37.4222,36.3813,37.0039,1354082.0],["2009-05-05",36.8872,36.965,35.4767,35.8658,1761581.0],["2009-05-06",35.9825,36.3035,34.1926,35.0584,1517122.0],["2009-05-07",35.0681,36.3619,35.0681,35.4377,1283766.0],["2009-05-08",35.5156,36.323,34.6693,35.3016,960358.0],["2009-05-11",34.9903,36.1284,34.6401,36.0798,1123193.0],["2009-05-12",36.2646,36.2743,34.9708,35.5253,973619.0],["2009-05-13",34.9708,35.4669,34.1634,34.3093,1169144.0],["2009-05-14",34.2315,34.6887,33.5019,34.4844,1536963.0],["2009-05-15",34.1829,34.7763,33.784,34.6693,948844.0],["2009-05-18",34.5136,35.8755,34.1342,35.749,1573868.0],["2009-05-19",35.7101,36.284,35.0681,36.216,1431696.0],["2009-05-20",36.0992,36.2354,35.4086,35.5545,924994.0],["2009-05-21",35.2724,35.7004,34.358,34.6693,752702.0],["2009-05-22",35.856,35.856,34.4163,34.6595,752085.0],["2009-05-26",34.1245,35.2043,34.0953,34.9319,875136.0],["2009-05-27",34.786,35.8658,34.2899,34.679,2130941.0],["2009-05-28",34.679,34.9514,34.2315,34.8541,1403014.0],["2009-05-29",34.5817,35.7685,34.3288,35.7101,1329307.0],["2009-06-01",36.5078,37.0331,36.1479,36.858,1399622.0],["2009-06-02",36.5661,37.4805,36.5272,37.0136,1841765.0],["2009-06-03",36.4786,38.5895,36.4786,37.6946,1745441.0],["2009-06-04",37.6946,38.035,37.4805,37.7821,1183845.0],["2009-06-05",37.8697,37.928,37.072,37.6654,836072.0],["2009-06-08",37.2665,37.5389,36.5953,36.8969,831138.0],["2009-06-09",37.3346,37.6459,37.0817,37.2763,1667930.0],["2009-06-10",37.8599,37.9086,36.07,36.8191,1613754.0],["2009-06-11",36.965,38.8327,36.7315,38.4533,1527300.0],["2009-06-12",37.4125,38.2782,36.4397,37.0428,2098662.0],["2009-06-15",36.965,36.965,35.9922,36.1673,704077.0],["2009-06-16",36.6634,36.8093,35.2432,35.3794,1522571.0],["2009-06-17",35.6518,35.7782,35.0875,35.2335,1818121.0],["2009-06-18",35.2918,35.642,34.7276,35.3599,1417304.0],["2009-06-19",35.428,36.0895,35.2043,35.8658,1422238.0],["2009-06-22",35.0681,35.8366,34.7276,34.9514,1891314.0],["2009-06-23",35.0195,35.5253,34.4553,34.9514,941956.0],["2009-06-24",35.2724,35.8755,34.7471,35.6323,917593.0],["2009-06-25",35.3794,37.1303,35.1362,36.7607,1797972.0],["2009-06-26",36.4786,37.2179,36.0895,37.1206,1487413.0],["2009-06-29",37.1206,37.9767,36.4494,37.6751,1786664.0],["2009-06-30",37.8113,38.1809,37.4514,37.8794,1099446.0],["2009-07-01",37.928,38.0934,36.9942,37.1012,4317189.0],["2009-07-02",31.965,33.356,31.6148,32.5486,11042056.0],["2009-07-06",31.858,32.393,31.4494,32.0428,3914932.0],["2009-07-07",32.0623,32.2471,30.7004,30.7588,2822271.0],["2009-07-08",30.642,31.0798,29.893,30.2529,3065290.0],["2009-07-09",31.5759,31.7315,30.9922,31.6148,3482042.0],["2009-07-10",31.5467,31.8385,31.1673,31.2743,2644941.0],["2009-07-13",31.07,31.2938,30.6031,31.0798,1713984.0],["2009-07-14",30.9144,31.4883,30.8755,31.0798,1646548.0],["2009-07-15",31.2257,31.3424,30.7879,31.216,1889772.0],["2009-07-16",31.2257,31.6634,30.963,31.3716,1521029.0],["2009-07-17",31.1284,31.6148,30.8366,31.0019,1784814.0],["2009-07-20",30.9825,31.3619,30.7393,31.1673,2147081.0],["2009-07-21",31.1673,32.1109,30.9922,32.0428,3191323.0],["2009-07-22",34.5331,35.2529,33.93,34.4163,6435177.0],["2009-07-23",34.2315,35.2918,34.1342,34.1926,1901697.0],["2009-07-24",33.8424,34.7374,33.8424,34.5525,1051850.0],["2009-07-27",34.0564,35.1167,34.0564,35.0195,1220030.0],["2009-07-28",34.7374,35.856,34.5817,35.6615,2365017.0],["2009-07-29",34.8735,36.1381,34.8152,35.9825,2247311.0],["2009-07-30",36.2354,36.3813,35.4183,35.5642,954087.0],["2009-07-31",35.6226,35.856,35.0195,35.1556,766271.0],["2009-08-03",35.2432,36.0992,35.0389,36.0506,1127202.0],["2009-08-04",35.5739,36.4786,35.5739,36.4591,1155575.0],["2009-08-05",36.1479,36.1868,35.4767,35.8171,666761.0],["2009-08-06",35.7393,35.7393,34.5525,35.1167,926022.0],["2009-08-07",36.0506,36.1479,35.214,35.6128,1032318.0],["2009-08-10",35.1459,35.5642,34.9027,35.1265,644556.0],["2009-08-11",35.0195,35.2335,34.4163,34.7471,700890.0],["2009-08-12",34.6109,35.856,34.5331,35.3794,952339.0],["2009-08-13",35.3502,36.177,34.9708,36.1284,1370427.0],["2009-08-14",36.0019,36.0214,34.9027,35.3599,1159995.0],["2009-08-17",34.8735,35.1848,34.3969,34.5525,1288392.0],["2009-08-18",34.5623,34.786,34.2023,34.3191,1060279.0],["2009-08-19",34.0467,34.8833,33.8716,34.7471,632528.0],["2009-08-20",34.3774,35.0195,34.251,34.8054,428059.0],["2009-08-21",34.358,35.107,34.0467,34.5914,1462844.0],["2009-08-24",34.5331,34.5817,34.0661,34.3191,726899.0],["2009-08-25",34.3872,34.8249,34.0175,34.1829,1177677.0],["2009-08-26",34.0661,34.6984,34.037,34.2802,886444.0],["2009-08-27",34.251,34.3677,33.4922,34.1051,1007234.0],["2009-08-28",34.4261,34.4261,33.6576,34.2899,817260.0],["2009-08-31",34.0078,34.5233,33.8132,34.3093,1247684.0],["2009-09-01",34.1342,35.4377,34.1342,34.7179,1382249.0],["2009-09-02",34.465,34.6206,34.0467,34.3677,1827270.0],["2009-09-03",34.6303,34.7568,34.0564,34.4261,864240.0],["2009-09-04",34.3191,34.9805,34.2607,34.9805,891070.0],["2009-09-08",35.0195,36.3619,34.9222,36.2646,1835905.0],["2009-09-09",36.4689,37.7335,36.3424,37.6556,1777206.0],["2009-09-10",37.4903,37.607,36.8969,37.1109,1966770.0],["2009-09-11",37.2568,37.3054,36.2938,36.4883,1240076.0],["2009-09-14",36.3327,36.7023,36.1673,36.2743,1331157.0],["2009-09-15",36.1479,36.5467,35.5447,36.2743,1253440.0],["2009-09-16",36.284,37.1012,36.2257,37.072,1598540.0],["2009-09-17",37.072,39.5817,36.8677,39.251,3314992.0],["2009-09-18",39.3969,40.428,38.93,40.0973,2441911.0],["2009-09-21",39.9903,40.3891,39.3969,40.107,1180966.0],["2009-09-22",39.9514,40.0292,38.5992,39.1829,1885249.0],["2009-09-23",39.5331,39.5331,38.5311,38.93,3556880.0],["2009-09-24",38.8035,39.3093,37.9475,39.2607,2450238.0],["2009-09-25",39.358,39.8833,39.1732,39.5525,1358194.0],["2009-09-28",39.8444,40.535,39.3774,40.1556,940517.0],["2009-09-29",40.321,41.5175,40.3016,40.9533,1599671.0],["2009-09-30",40.8658,41.8774,40.4183,41.3424,2877166.0],["2009-10-01",41.5856,42.0914,40.107,40.1848,2319271.0],["2009-10-02",40.7977,41.2451,40.2821,40.8755,2789272.0],["2009-10-05",41.1965,41.9261,40.1556,41.7412,1372483.0],["2009-10-06",41.7996,42.8697,41.216,41.965,2998676.0],["2009-10-07",42.1109,42.3152,41.0117,41.2938,1205227.0],["2009-10-08",41.6829,41.9163,40.9533,41.07,1641202.0],["2009-10-09",40.9436,41.9455,40.9047,41.9163,1218797.0],["2009-10-12",41.9163,42.4222,40.7685,40.8171,1250665.0],["2009-10-13",40.8171,41.7996,40.749,40.8755,1501291.0],["2009-10-14",41.0506,42.6265,41.0019,42.2082,2221097.0],["2009-10-15",41.9358,42.3833,41.8677,42.2471,1179630.0],["2009-10-16",42.2276,42.6751,41.8774,42.4416,1401061.0],["2009-10-19",42.5973,42.8599,42.1498,42.5486,1304840.0],["2009-10-20",42.1693,42.3735,41.0311,41.0798,2066383.0],["2009-10-21",41.0798,41.43,40.4475,40.6323,2340448.0],["2009-10-22",40.3307,40.6809,39.8833,40.5934,1955256.0],["2009-10-23",40.4377,40.8463,39.6693,39.7568,1778234.0],["2009-10-26",39.786,41.1284,39.4942,39.9027,1775973.0],["2009-10-27",39.9125,40.9825,39.8833,40.5253,5810153.0],["2009-10-28",33.4728,34.4747,32.3346,32.4611,16706028.0],["2009-10-29",32.8307,33.0739,31.7802,31.9261,4467380.0],["2009-10-30",32.072,32.5584,31.1089,31.2257,2500096.0],["2009-11-02",31.4105,32.3249,31.2451,31.4008,2882718.0],["2009-11-03",31.4202,32.0331,31.4202,31.9455,1728685.0],["2009-11-04",32.0039,32.0817,31.216,31.2743,1921949.0],["2009-11-05",31.6342,32.6167,31.6148,32.1401,1875380.0],["2009-11-06",31.858,31.9358,31.1381,31.751,1583942.0],["2009-11-09",31.8677,32.1401,31.751,31.9844,2073373.0],["2009-11-10",32.0817,32.4416,31.9358,32.0914,1991956.0],["2009-11-11",32.2568,32.6362,32.0428,32.3638,1018234.0],["2009-11-12",32.4708,32.5389,31.7996,32.0331,2063504.0],["2009-11-13",31.9066,32.1109,31.644,31.7315,1210778.0],["2009-11-16",31.7899,32.1012,31.3327,31.3716,2558075.0],["2009-11-17",31.2257,31.2938,30.3405,30.4086,2729134.0],["2009-11-18",30.214,30.3405,27.3735,28.3852,13135270.0],["2009-11-19",28.2296,28.2977,27.286,27.4416,4174091.0],["2009-11-20",27.4027,27.5097,25.9339,26.0798,5177419.0],["2009-11-23",26.2257,26.2354,24.893,25.7782,7215018.0],["2009-11-24",25.6809,27.3833,25.4864,27.2276,6872386.0],["2009-11-25",27.4027,28.3755,27.3346,27.9183,4945502.0],["2009-11-27",27.0817,28.2879,26.5759,27.8405,2611634.0],["2009-11-30",27.7237,28.3366,27.2374,28.1323,3866822.0],["2009-12-01",28.0545,29.2996,27.7724,28.9202,4869739.0],["2009-12-02",29.0175,29.0175,28.1907,28.3852,3318898.0],["2009-12-03",28.5214,28.7451,27.8696,28.1907,3555646.0],["2009-12-04",28.3852,28.3852,26.8774,27.5486,4973258.0],["2009-12-07",27.2374,28.0545,27.2374,27.5681,2436566.0],["2009-12-08",27.3249,27.3346,26.8482,26.9553,3681988.0],["2009-12-09",26.7802,26.8385,26.1381,26.4883,3181249.0],["2009-12-10",26.5272,26.9844,26.4105,26.8288,2056411.0],["2009-12-11",26.9261,27.1304,26.2938,26.3521,2258824.0],["2009-12-14",26.7412,27.6848,26.7412,27.6265,2574215.0],["2009-12-15",27.6556,27.6751,27.3054,27.4611,1568831.0],["2009-12-16",27.7237,27.7237,27.1304,27.1498,1814009.0],["2009-12-17",27.2568,27.2568,26.4105,26.5175,2864111.0],["2009-12-18",26.6732,27.2276,26.644,27.1206,1684275.0],["2009-12-21",27.2471,27.6556,26.9942,27.5875,1309878.0],["2009-12-22",27.6848,28.3949,27.4611,28.356,1824083.0],["2009-12-23",28.4144,29.0175,28.4144,28.9008,1534187.0],["2009-12-24",28.9397,29.4553,28.7743,29.3191,607856.0],["2009-12-28",29.3093,29.8346,29.3093,29.6401,1102427.0],["2009-12-29",29.8444,29.9805,29.5914,29.8444,1287056.0],["2009-12-30",29.7665,30.1167,29.6693,29.8346,850978.0],["2009-12-31",30.0486,30.0875,29.8152,29.8444,670873.0],["2010-01-04",30.2724,30.3794,29.5914,29.7179,1843924.0],["2010-01-05",29.5428,29.6693,28.9494,29.5233,3124812.0],["2010-01-06",29.4163,31.5467,29.4163,31.3424,4179540.0],["2010-01-07",31.3619,32.3054,31.1284,31.8774,9313680.0],["2010-01-08",31.7121,32.3735,31.2062,32.2471,2756685.0],["2010-01-11",32.393,33.1031,32.1498,32.8988,2277020.0],["2010-01-12",32.8113,38.1712,32.1887,38.1031,16480896.0],["2010-01-13",38.5798,39.786,37.7335,39.4066,12683361.0],["2010-01-14",39.0564,39.2315,37.393,37.9669,3742537.0],["2010-01-15",38.2296,38.8424,37.4416,37.9572,2992714.0],["2010-01-19",37.8697,38.1907,36.216,37.0525,3911437.0],["2010-01-20",36.8872,37.2082,36.0214,36.6634,3408745.0],["2010-01-21",36.7412,37.3346,36.4689,36.5175,3221135.0],["2010-01-22",36.3911,37.1303,35.4086,35.5058,2634353.0],["2010-01-25",35.7198,35.9922,35.2626,35.4572,1602652.0],["2010-01-26",35.1459,35.8366,34.7276,35.2918,1843615.0],["2010-01-27",35.0292,36.0798,34.8638,36.0311,2494853.0],["2010-01-28",36.2354,37.286,34.9319,35.3113,2549851.0],["2010-01-29",35.3405,36.5467,35.3405,35.6907,1997610.0],["2010-02-01",35.7004,36.5078,35.5447,36.2257,1690854.0],["2010-02-02",36.1089,36.8872,35.749,36.7996,1087007.0],["2010-02-03",36.7802,37.286,36.1187,36.8191,2826794.0],["2010-02-04",36.4008,36.4689,35.3988,35.6226,2260161.0],["2010-02-05",34.2218,35.8074,33.3171,34.5136,4660644.0],["2010-02-08",34.5623,35.0681,34.0467,34.6984,1241824.0],["2010-02-09",34.5331,35.0195,34.3774,34.8541,1684378.0],["2010-02-10",34.3385,34.8346,33.9883,34.6206,1133576.0],["2010-02-11",34.6303,35.9922,34.5331,35.6323,1433649.0],["2010-02-12",35.4572,36.0214,35.2626,36.0019,1362306.0],["2010-02-16",36.0117,36.1965,35.4183,36.1673,1147454.0],["2010-02-17",35.9436,36.2743,35.6128,35.7296,1233394.0],["2010-02-18",35.8366,36.0603,35.428,35.642,1316868.0],["2010-02-19",35.6907,35.8268,35.3891,35.6031,1137482.0],["2010-02-22",35.535,35.749,35.0778,35.3794,1190732.0],["2010-02-23",35.3794,35.4572,34.9708,35.0292,896108.0],["2010-02-24",35.2237,35.4767,34.9805,35.1556,946891.0],["2010-02-25",35.0097,35.5058,34.4358,35.4767,2309094.0],["2010-02-26",34.9125,35.4669,34.8346,35.3307,1119492.0],["2010-03-01",35.5934,36.9553,35.321,36.9553,2642166.0],["2010-03-02",36.8093,37.3735,36.5661,36.9844,1394482.0],["2010-03-03",37.2276,37.928,37.0623,37.821,1624137.0],["2010-03-04",37.8405,37.8599,37.1012,37.2276,674368.0],["2010-03-05",37.2471,37.9377,37.1206,37.7626,1080325.0],["2010-03-08",37.6265,37.8891,37.2179,37.6167,1071998.0],["2010-03-09",37.6362,38.3463,37.2179,37.9377,1200087.0],["2010-03-10",37.8307,38.3658,37.6362,38.3658,1247067.0],["2010-03-11",38.3463,39.3093,37.928,39.2023,3581038.0],["2010-03-12",39.2607,39.6109,38.8521,39.4066,1185284.0],["2010-03-15",39.4261,39.4942,38.5992,38.8911,1010216.0],["2010-03-16",38.9105,39.2412,38.6673,39.0564,1675332.0],["2010-03-17",38.7646,39.3288,38.6284,38.7646,822914.0],["2010-03-18",38.6576,38.9105,38.3852,38.57,665733.0],["2010-03-19",38.6673,39.0272,38.5506,38.7646,1107464.0],["2010-03-22",38.7549,39.3288,38.716,39.0953,961180.0],["2010-03-23",39.0467,39.1051,38.3949,38.93,903509.0],["2010-03-24",38.9105,39.0272,38.142,38.2296,1382968.0],["2010-03-25",38.2977,38.3852,37.5778,37.9572,1044448.0],["2010-03-26",37.9377,38.3463,37.2471,38.1031,667583.0],["2010-03-29",38.0447,38.4047,37.8697,38.1323,781383.0],["2010-03-30",38.0253,38.249,37.6556,38.1031,767813.0],["2010-03-31",38.0156,38.1518,37.7529,37.8405,769869.0],["2010-04-01",38.463,38.5603,37.9669,38.2296,1564410.0],["2010-04-05",38.2296,38.4436,38.0058,38.1907,706133.0],["2010-04-06",37.9475,38.2588,37.9086,38.1323,691022.0],["2010-04-07",37.9669,38.0447,37.6946,37.8794,902173.0],["2010-04-08",37.714,37.7432,36.9163,37.2082,1427789.0],["2010-04-09",37.1012,37.4903,36.965,37.4611,858688.0],["2010-04-12",37.4903,37.6654,36.9163,37.072,832269.0],["2010-04-13",36.965,37.179,36.4786,37.179,1601007.0],["2010-04-14",37.2665,37.7335,37.2082,37.5195,2020328.0],["2010-04-15",37.4611,37.5875,37.179,37.4416,640444.0],["2010-04-16",37.2568,37.6167,37.0428,37.3346,1037560.0],["2010-04-19",37.1693,37.4125,36.0506,36.3327,1778748.0],["2010-04-20",36.4981,36.644,36.0214,36.4689,2547898.0],["2010-04-21",36.3521,36.4494,36.0117,36.1576,1532234.0],["2010-04-22",36.0311,36.4981,35.7004,36.216,2505030.0],["2010-04-23",36.0019,36.2743,35.7296,36.1089,1025533.0],["2010-04-26",36.0992,36.1381,35.749,35.9047,2062374.0],["2010-04-27",35.9728,37.072,35.8463,35.9241,1241104.0],["2010-04-28",35.9922,37.4125,35.8658,36.6148,3257629.0],["2010-04-29",39.8833,41.9358,39.7568,41.3619,8395573.0],["2010-04-30",41.6537,41.9358,40.4086,40.6907,2578121.0],["2010-05-03",39.8054,40.8268,39.7374,40.6518,1688798.0],["2010-05-04",39.8833,40.6615,39.4553,40.4086,1888333.0],["2010-05-05",40.3891,41.3521,40.0,40.8755,1952480.0],["2010-05-06",40.4475,40.6031,38.463,39.6012,2164043.0],["2010-05-07",39.3385,39.6984,38.1615,38.8327,2516441.0],["2010-05-10",40.428,41.2354,39.9125,40.749,1770113.0],["2010-05-11",40.0389,41.323,39.9027,41.0117,1205741.0],["2010-05-12",41.0506,41.7704,40.8755,41.6537,1336194.0],["2010-05-13",41.4494,41.644,41.0214,41.0214,1067167.0],["2010-05-14",40.7782,40.8463,39.9805,40.7977,1324475.0],["2010-05-17",40.856,41.0019,39.5525,40.3599,608268.0],["2010-05-18",40.535,40.8852,39.9903,40.214,1223834.0],["2010-05-19",40.1848,40.3016,39.2996,39.4747,887781.0],["2010-05-20",38.6187,39.4163,38.1809,38.3949,1355932.0],["2010-05-21",37.9669,38.716,37.8405,38.2296,1795710.0],["2010-05-24",38.1323,38.3171,37.7821,37.9669,2364708.0],["2010-05-25",37.3054,38.8619,37.0525,38.5506,3564179.0],["2010-05-26",38.8424,39.9514,38.2879,39.4066,2954266.0],["2010-05-27",39.893,41.1089,39.893,41.0992,1348428.0],["2010-05-28",41.0992,41.5467,40.6128,40.8949,1090811.0],["2010-06-01",40.856,41.2938,40.3113,40.3599,981329.0],["2010-06-02",40.4864,41.8288,40.1946,41.7607,1483507.0],["2010-06-03",41.6634,42.4222,41.4591,42.2276,1040542.0],["2010-06-04",40.5058,41.8677,40.1167,40.4669,1251179.0],["2010-06-07",40.8755,42.4125,40.8658,41.2938,1315429.0],["2010-06-08",41.1576,41.2354,39.9611,40.9922,2269824.0],["2010-06-09",41.4008,43.2588,41.3424,41.5078,2457023.0],["2010-06-10",42.0039,43.1031,41.8385,42.7529,1340306.0],["2010-06-11",42.5097,43.8132,42.4222,43.7646,1927808.0],["2010-06-14",43.8619,44.358,43.1712,43.2393,1180041.0],["2010-06-15",43.4241,43.7743,43.0545,43.5798,1199779.0],["2010-06-16",43.2685,43.93,43.2685,43.784,1594531.0],["2010-06-17",43.7354,44.0856,43.2198,43.6187,808522.0],["2010-06-18",43.4144,43.716,43.0156,43.2977,1023888.0],["2010-06-21",43.677,44.0272,43.2296,43.3658,694825.0],["2010-06-22",43.3268,43.7646,42.6654,42.714,876473.0],["2010-06-23",42.9864,43.5798,42.4125,42.5486,1268552.0],["2010-06-24",42.4319,43.142,42.3541,42.4319,791971.0],["2010-06-25",42.4708,43.7549,42.2082,43.4047,1026972.0],["2010-06-28",43.5311,44.4747,42.9377,43.8327,1064905.0],["2010-06-29",43.4728,43.4728,42.1303,42.1887,1658575.0],["2010-06-30",42.2179,43.3852,41.6926,42.3444,1771552.0],["2010-07-01",42.8988,42.8988,40.2918,41.644,2358438.0],["2010-07-02",41.6537,42.2179,41.216,41.9163,921705.0],["2010-07-06",42.2082,42.5875,41.0117,41.3132,862389.0],["2010-07-07",40.4669,42.6556,40.2432,42.6265,1938808.0],["2010-07-08",42.6459,43.5214,42.4611,43.2296,968582.0],["2010-07-09",43.0642,43.6284,42.9183,43.5019,785700.0],["2010-07-12",43.2198,43.4144,42.0817,42.4125,899397.0],["2010-07-13",42.7043,43.8521,42.5875,43.4339,711787.0],["2010-07-14",43.3171,43.5409,42.4514,43.0447,1168322.0],["2010-07-15",42.8891,44.3774,42.607,43.5992,1410519.0],["2010-07-16",43.7549,43.7549,41.9844,42.4416,1090914.0],["2010-07-19",42.6556,43.1907,42.2082,42.6946,611557.0],["2010-07-20",41.3424,42.3346,41.3424,42.1693,1102633.0],["2010-07-21",42.2082,42.2082,41.0895,41.3521,578970.0],["2010-07-22",41.6342,42.5292,41.4397,41.8677,758356.0],["2010-07-23",41.3327,41.6245,40.6712,41.3424,1401781.0],["2010-07-26",41.3424,42.7724,41.216,41.5856,1325812.0],["2010-07-27",41.6926,41.8774,40.0292,40.1362,2214312.0],["2010-07-28",43.2685,44.251,41.9358,42.8502,4650466.0],["2010-07-29",43.0058,43.3366,41.7802,42.8502,1849578.0],["2010-07-30",42.2471,43.6965,42.0428,43.6089,1164930.0],["2010-08-02",43.7743,44.8444,43.6089,44.1634,968582.0],["2010-08-03",43.8424,44.0467,42.9475,43.6965,666658.0],["2010-08-04",42.6946,44.8054,42.6946,44.786,998291.0],["2010-08-05",44.4261,45.4086,44.4261,45.2432,1043317.0],["2010-08-06",45.1362,45.9922,45.0,45.9241,1396332.0],["2010-08-09",45.9144,46.1479,45.3307,45.9339,746739.0],["2010-08-10",45.642,45.963,44.8444,45.1459,827643.0],["2010-08-11",44.4844,44.8152,43.7451,44.679,1101502.0],["2010-08-12",43.9981,44.8444,43.9883,44.1926,892921.0],["2010-08-13",44.2121,45.1362,44.1829,44.5136,1009599.0],["2010-08-16",44.5136,44.6595,43.9202,44.1926,809344.0],["2010-08-17",44.3288,45.0195,44.144,44.5914,541448.0],["2010-08-18",44.3385,45.1362,43.5409,44.7471,721142.0],["2010-08-19",44.8249,44.8249,43.1907,43.677,1013197.0],["2010-08-20",43.7354,44.1245,43.142,43.7743,627594.0],["2010-08-23",43.8716,44.4942,43.2977,43.4922,586577.0],["2010-08-24",43.1907,43.2879,42.2957,42.3249,1061718.0],["2010-08-25",42.3346,42.8016,41.5759,42.7043,1536860.0],["2010-08-26",42.7529,42.9669,42.2471,42.3249,948638.0],["2010-08-27",42.4027,42.9767,41.751,42.8307,1035504.0],["2010-08-30",42.6167,42.9961,42.1887,42.1887,589250.0],["2010-08-31",41.858,42.5681,41.4397,41.7218,1811953.0],["2010-09-01",42.0233,43.0447,41.7315,42.6946,835353.0],["2010-09-02",42.5778,43.5409,42.4514,43.5409,771206.0],["2010-09-03",43.5798,43.7743,43.2588,43.3949,476581.0],["2010-09-07",43.3949,43.4533,43.035,43.3658,459619.0],["2010-09-08",43.4922,44.1148,43.4825,43.7743,945040.0],["2010-09-09",43.9786,44.0078,43.4825,43.784,911116.0],["2010-09-10",43.9591,43.9883,42.6848,43.8132,1701546.0],["2010-09-13",43.8521,43.9591,43.0837,43.3268,783644.0],["2010-09-14",43.0739,45.0875,42.9961,44.7665,1172845.0],["2010-09-15",44.1634,45.7101,44.1634,45.7004,873080.0],["2010-09-16",45.2529,47.8405,44.8735,47.6167,3004844.0],["2010-09-17",47.6654,48.0642,46.7899,46.9844,1474769.0],["2010-09-20",47.5875,48.0545,46.4202,47.8891,875342.0],["2010-09-21",47.7335,48.57,47.5681,48.2977,1795402.0],["2010-09-22",48.4339,49.1634,47.9475,48.0642,1585896.0],["2010-09-23",47.9183,49.5428,47.5486,48.2393,1018131.0],["2010-09-24",48.784,48.8521,48.1712,48.8035,1011860.0],["2010-09-27",48.6479,48.8035,48.1518,48.1712,692461.0],["2010-09-28",48.035,49.1634,47.3346,48.5895,711376.0],["2010-09-29",48.57,49.1342,48.1907,48.6381,1079297.0],["2010-09-30",48.6673,49.2607,47.5973,47.8599,1362100.0],["2010-10-01",48.0837,48.2393,47.5195,47.7529,922527.0],["2010-10-04",47.7043,48.6965,47.6654,48.4144,1036224.0],["2010-10-05",49.0564,50.5739,49.0564,49.7665,2309710.0],["2010-10-06",49.6012,49.9319,49.144,49.3969,900117.0],["2010-10-07",49.4066,49.5914,47.8113,48.0447,1638632.0],["2010-10-08",48.1518,48.4144,47.5778,47.7918,882127.0],["2010-10-11",47.6556,48.0545,47.4708,47.5486,986880.0],["2010-10-12",47.2957,48.463,46.7899,48.4047,1222909.0],["2010-10-13",48.6381,48.6381,48.0934,48.142,869277.0],["2010-10-14",48.3852,48.6381,46.8093,47.2179,1623623.0],["2010-10-15",47.6459,47.8502,46.4008,47.4125,1539944.0],["2010-10-18",47.2179,48.2782,46.9163,48.1518,1463050.0],["2010-10-19",47.8502,49.3482,47.7724,48.4728,1684275.0],["2010-10-20",48.3463,49.6401,48.3463,49.4163,1122165.0],["2010-10-21",49.4163,49.8249,48.3852,48.9105,704077.0],["2010-10-22",49.786,49.8833,47.4514,49.5136,1117539.0],["2010-10-25",49.8249,50.3697,49.6401,49.8249,1293430.0],["2010-10-26",49.2802,50.3113,48.5214,50.2432,2015291.0],["2010-10-27",53.035,55.6323,53.035,53.4144,4162783.0],["2010-10-28",53.6673,53.9883,52.6362,53.035,2299533.0],["2010-10-29",52.7529,53.4436,52.5195,52.8307,3011320.0],["2010-11-01",52.9669,53.5409,52.2957,52.6459,748076.0],["2010-11-02",52.6946,53.3171,52.4514,53.2685,797522.0],["2010-11-03",52.8599,54.572,52.821,54.3677,1657136.0],["2010-11-04",54.5331,54.7374,54.1634,54.4455,1891931.0],["2010-11-05",54.2899,54.9805,54.2121,54.7568,1064186.0],["2010-11-08",54.5428,55.7685,54.5428,55.6226,1389548.0],["2010-11-09",55.5156,56.0019,54.8833,55.2043,1291168.0],["2010-11-10",55.0097,55.6518,54.786,55.1848,1084540.0],["2010-11-11",54.5623,55.6907,54.5428,55.3502,710040.0],["2010-11-12",55.0195,55.4864,54.2315,54.9805,712404.0],["2010-11-15",55.1946,56.4981,55.1946,56.1089,1349867.0],["2010-11-16",55.9144,56.1284,54.9805,55.4086,1152799.0],["2010-11-17",55.2626,56.5467,55.107,56.323,1137482.0],["2010-11-18",56.858,57.5097,56.5175,57.1693,1227535.0],["2010-11-19",57.4319,58.6089,57.2082,58.2782,1505403.0],["2010-11-22",58.2782,59.2996,57.9767,59.2121,2717107.0],["2010-11-23",58.9202,59.0661,57.7918,58.5603,1227843.0],["2010-11-24",58.5506,60.0875,58.5506,59.5428,808933.0],["2010-11-26",59.3482,59.5817,58.677,59.3385,370080.0],["2010-11-29",58.9883,59.6109,58.2393,59.0175,1156500.0],["2010-11-30",58.5019,59.3191,58.1518,58.4825,1630922.0],["2010-12-01",59.144,60.6323,59.0467,60.107,1476928.0],["2010-12-02",58.356,60.5934,58.356,60.4864,906593.0],["2010-12-03",60.3405,61.2743,60.107,61.1479,636640.0],["2010-12-06",60.9047,61.5272,60.8463,61.1868,989964.0],["2010-12-07",61.4981,61.6829,60.3988,60.535,763084.0],["2010-12-08",60.7198,61.2062,60.1946,60.4086,536616.0],["2010-12-09",60.4961,61.537,60.1654,61.2354,1049485.0],["2010-12-10",61.284,61.751,61.177,61.4105,889014.0],["2010-12-13",62.0136,63.142,61.7704,62.9475,1039719.0],["2010-12-14",62.7529,64.4261,62.6265,63.716,1466031.0],["2010-12-15",63.9397,64.7763,62.1498,62.607,1929556.0],["2010-12-16",62.4222,62.607,60.8755,61.537,1772889.0],["2010-12-17",60.6323,62.4708,60.6226,62.0233,2721424.0],["2010-12-20",63.716,63.716,62.0623,62.8113,1094923.0],["2010-12-21",63.2393,63.57,62.1984,62.5486,1162565.0],["2010-12-22",63.1226,63.5117,62.1109,62.2568,714974.0],["2010-12-23",62.5778,62.5778,61.6148,61.8774,397733.0],["2010-12-27",62.2276,62.4805,61.3521,62.2082,352090.0],["2010-12-28",62.179,62.4611,61.7121,61.858,471338.0],["2010-12-29",62.0136,63.1712,61.7607,62.2957,655144.0],["2010-12-30",62.2568,62.4611,62.0817,62.2374,510813.0],["2010-12-31",62.286,62.286,61.3035,61.6148,780046.0],["2011-01-03",62.3054,64.358,62.286,62.5875,1236581.0],["2011-01-04",62.5,63.0545,61.8774,62.4805,839054.0],["2011-01-05",62.1595,64.2996,61.9553,64.2023,1234011.0],["2011-01-06",64.3872,65.856,63.3852,65.1751,1475283.0],["2011-01-07",65.1751,65.7004,63.3755,63.8716,1154547.0],["2011-01-10",63.9591,64.3774,63.4144,64.1537,856016.0],["2011-01-11",64.4455,65.5058,64.2802,65.5058,793308.0],["2011-01-12",65.0584,65.5642,63.4728,65.1265,5744464.0],["2011-01-13",65.321,67.8697,65.2432,67.6556,2434612.0],["2011-01-14",66.6829,67.5292,66.1479,67.1693,2249367.0],["2011-01-18",67.1984,69.1148,67.1887,69.037,1701957.0],["2011-01-19",68.9105,69.1342,67.3055,67.5875,1008879.0],["2011-01-20",67.9864,68.4241,66.3521,66.9455,1194330.0],["2011-01-21",67.1012,67.6556,66.8191,66.8774,1076316.0],["2011-01-24",67.1206,69.4163,67.0136,67.8502,947610.0],["2011-01-25",67.5778,67.8697,66.7412,67.8697,1223937.0],["2011-01-26",68.1323,68.9008,67.9961,68.716,993973.0],["2011-01-27",69.0467,69.3872,67.9961,68.6965,1001169.0],["2011-01-28",68.5992,69.1634,67.0136,67.1693,1535729.0],["2011-01-31",67.4708,67.8891,66.6051,67.4514,1267318.0],["2011-02-01",67.4611,69.5623,67.4611,68.8911,866604.0],["2011-02-02",68.8716,69.5331,68.8132,69.3677,1095745.0],["2011-02-03",69.5136,69.7374,67.8307,68.7354,841829.0],["2011-02-04",68.9786,69.3969,67.928,69.1829,1261150.0],["2011-02-07",69.8346,70.1556,68.9202,69.2899,965395.0],["2011-02-08",69.4844,70.2626,68.2879,68.3366,1651482.0],["2011-02-09",66.6634,68.2004,65.6907,67.5486,2487863.0],["2011-02-10",67.4125,69.4747,66.9553,69.3385,1172537.0],["2011-02-11",68.716,71.6829,68.6673,71.6537,3997481.0],["2011-02-14",71.284,71.9455,71.0117,71.751,7189729.0],["2011-02-15",71.3619,72.1012,69.6887,69.9222,3383354.0],["2011-02-16",69.9514,70.3405,69.4553,70.1751,2797702.0],["2011-02-17",70.3113,71.0117,70.0681,70.2626,1002094.0],["2011-02-18",70.1848,70.5545,69.7957,70.3016,981329.0],["2011-02-22",70.0097,70.214,68.3366,68.8813,1140463.0],["2011-02-23",68.7257,68.7257,65.1848,65.2918,2203107.0],["2011-02-24",65.3016,66.6342,65.1751,66.2451,1898305.0],["2011-02-25",66.4105,67.9961,66.3521,67.6459,1448452.0],["2011-02-28",68.0447,68.2879,67.2471,67.5097,1527916.0],["2011-03-01",67.8016,67.8113,64.5136,64.9027,1929556.0],["2011-03-02",64.5331,66.4008,63.7549,65.6226,2307552.0],["2011-03-03",65.9533,67.5389,65.8949,66.858,1145912.0],["2011-03-04",66.7315,66.7802,66.0506,66.4494,1205433.0],["2011-03-07",66.537,66.8872,64.4261,65.5934,1326531.0],["2011-03-08",65.4767,65.7782,64.5428,65.2724,1813906.0],["2011-03-09",65.0584,65.3599,63.5798,64.0175,1544262.0],["2011-03-10",62.8794,62.9572,61.4105,62.0233,2927950.0],["2011-03-11",61.8093,63.0642,61.0214,62.7918,2376530.0],["2011-03-14",62.2665,63.0545,62.2374,62.5195,2229732.0],["2011-03-15",60.5837,63.9105,60.4767,62.4416,3822926.0],["2011-03-16",62.2471,62.9961,61.7412,61.9261,2880250.0],["2011-03-17",62.7432,62.9961,60.6615,60.9533,2120970.0],["2011-03-18",61.6051,62.072,60.1848,60.4183,2461032.0],["2011-03-21",61.1673,61.4981,60.8852,61.3327,4163914.0],["2011-03-22",61.5856,61.9163,61.3327,61.4591,1829223.0],["2011-03-23",61.2257,61.965,60.6323,61.4883,1876511.0],["2011-03-24",61.9066,64.5817,61.4883,64.1148,3150409.0],["2011-03-25",64.4261,64.7276,63.6381,63.6673,1684275.0],["2011-03-28",65.0778,65.0778,63.7743,64.1537,1327456.0],["2011-03-29",63.9591,66.5564,63.7451,66.0117,2395548.0],["2011-03-30",66.4105,68.4339,65.6128,68.0156,3359710.0],["2011-03-31",68.0447,68.3269,67.4611,68.1615,1616838.0],["2011-04-01",68.2588,69.1245,67.9086,68.8327,1636268.0],["2011-04-04",68.9981,69.0175,68.0447,68.4533,1512908.0],["2011-04-05",68.1128,68.4825,67.0039,67.1498,2112334.0],["2011-04-06",67.6848,68.2198,66.3521,67.1693,1517636.0],["2011-04-07",67.0039,67.2471,65.4475,66.0311,1292093.0],["2011-04-08",66.4591,67.7237,66.0506,66.4786,1254982.0],["2011-04-11",66.6829,67.3638,66.4883,66.8677,1113427.0],["2011-04-12",66.4883,66.7218,64.7568,65.4767,1800336.0],["2011-04-13",65.8463,67.2665,65.8463,66.1089,1687668.0],["2011-04-14",65.6809,65.9533,65.0389,65.4475,1453900.0],["2011-04-15",65.5447,65.749,65.0097,65.749,2309916.0],["2011-04-18",65.1654,65.1654,63.6284,64.8055,1679135.0],["2011-04-19",64.9125,65.1751,63.8911,65.107,1043420.0],["2011-04-20",65.8658,67.1303,65.8463,66.7218,2570514.0],["2011-04-21",67.2665,68.2588,66.751,67.8988,2051682.0],["2011-04-25",68.784,68.9105,67.6556,68.035,1783786.0],["2011-04-26",68.4922,69.6887,68.0739,68.1615,2878400.0],["2011-04-27",70.8074,70.8074,65.6615,68.7257,4725202.0],["2011-04-28",68.8813,70.0,68.5798,69.5233,1749862.0],["2011-04-29",69.5623,70.0389,68.9786,69.0467,2100101.0],["2011-05-02",68.8521,70.5253,68.823,69.2704,1394174.0],["2011-05-03",69.2218,70.0389,68.8327,69.9805,1644800.0],["2011-05-04",69.6595,71.1284,67.6654,68.5603,1936135.0],["2011-05-05",68.1031,68.3755,67.1401,67.5389,1130800.0],["2011-05-06",68.3171,70.0,68.3171,69.2412,1704218.0],["2011-05-09",69.4844,71.7802,69.251,71.2743,1772169.0],["2011-05-10",71.7802,74.0078,71.177,73.5992,2067719.0],["2011-05-11",72.9669,73.9591,72.1984,72.7043,1644800.0],["2011-05-12",72.2179,73.7062,71.6342,73.1809,1644800.0],["2011-05-13",73.356,74.7179,73.356,74.1829,1674304.0],["2011-05-16",73.716,74.6887,72.7043,72.8405,1167397.0],["2011-05-17",72.1693,72.2568,70.4767,70.6809,2013030.0],["2011-05-18",70.6031,71.7996,69.8444,71.4689,1583017.0],["2011-05-19",71.9553,72.2957,70.5739,70.9047,1341848.0],["2011-05-20",70.7296,71.1089,69.6109,70.8755,1144267.0],["2011-05-23",70.0389,70.0778,69.0661,69.7957,1028000.0],["2011-05-24",69.893,70.0097,68.6868,69.2607,856941.0],["2011-05-25",67.8016,70.6323,67.5292,70.2626,1376389.0],["2011-05-26",69.893,70.7588,69.7568,70.7004,880996.0],["2011-05-27",70.6323,71.1381,70.1459,70.1654,851390.0],["2011-05-31",70.4767,70.7879,68.8132,70.1167,1515580.0],["2011-06-01",69.893,70.8366,68.9591,70.6517,3040207.0],["2011-06-02",70.1848,71.4591,70.1848,70.8074,1192480.0],["2011-06-03",69.7957,70.9144,68.9397,70.1654,868866.0],["2011-06-06",69.2218,70.535,69.0856,69.9903,1184256.0],["2011-06-07",70.1556,71.0992,69.893,70.7296,732758.0],["2011-06-08",70.4864,72.179,70.107,71.2743,1829326.0],["2011-06-09",71.0506,72.3346,70.9922,71.6829,1162462.0],["2011-06-10",71.5467,71.5467,70.7296,70.7393,1830765.0],["2011-06-13",71.0019,71.0311,69.0856,69.2218,1136146.0],["2011-06-14",69.3677,70.4475,68.6479,70.2821,1449480.0],["2011-06-15",69.6693,70.4864,68.8619,68.9591,1772786.0],["2011-06-16",68.6479,69.679,68.4047,69.0856,1613035.0],["2011-06-17",70.0389,70.9339,69.251,69.4747,1879904.0],["2011-06-20",69.2023,70.9047,69.0856,70.428,750851.0],["2011-06-21",71.0214,72.286,70.1459,71.7899,914920.0],["2011-06-22",71.7802,73.1031,71.43,72.5681,1574279.0],["2011-06-23",71.6731,72.3541,70.8949,72.1109,975778.0],["2011-06-24",72.1206,72.1206,70.7588,71.0117,1267421.0],["2011-06-27",71.0019,72.607,70.214,72.1303,2324205.0],["2011-06-28",72.0428,74.2023,71.9261,73.677,1347811.0],["2011-06-29",74.2315,74.5914,73.1809,73.249,1565541.0],["2011-06-30",73.6868,73.6868,72.9572,73.1031,1967284.0],["2011-07-01",73.1128,74.3093,72.8113,73.9397,1172023.0],["2011-07-05",74.1731,76.2938,73.3074,75.7101,2421762.0],["2011-07-06",76.2451,77.2374,75.4475,75.7588,1846185.0],["2011-07-07",75.3891,75.7782,73.8911,73.9689,2142763.0],["2011-07-08",73.0156,74.2899,72.6556,74.0467,1454106.0],["2011-07-11",73.5311,73.5311,71.6245,71.7802,1770216.0],["2011-07-12",71.4105,72.2763,71.4008,71.5953,1623109.0],["2011-07-13",72.2568,73.2879,71.5953,71.9942,1314812.0],["2011-07-14",72.072,72.7335,70.6712,71.6731,1482479.0],["2011-07-15",71.6829,72.1498,70.4572,70.8366,1030981.0],["2011-07-18",70.5253,70.6907,68.2977,69.1926,1885352.0],["2011-07-19",69.3872,70.6809,69.2121,70.2335,1074568.0],["2011-07-20",70.1848,71.3327,69.3093,71.0117,1703396.0],["2011-07-21",71.6926,72.6459,71.4008,72.1109,1661145.0],["2011-07-22",72.179,72.5778,71.3035,72.4416,944012.0],["2011-07-25",72.0817,72.1401,70.214,70.3016,1126996.0],["2011-07-26",69.5817,69.893,66.4883,67.7529,3627195.0],["2011-07-27",61.5272,61.7704,55.4475,55.7685,11090886.0],["2011-07-28",56.1868,58.9008,56.1381,58.6089,6689299.0],["2011-07-29",58.249,61.4883,57.6654,60.749,5316919.0],["2011-08-01",61.0506,61.9553,59.0564,59.2218,3943922.0],["2011-08-02",58.3852,59.1148,57.0136,57.0525,2777245.0],["2011-08-03",57.2374,57.821,55.9144,57.1206,2535665.0],["2011-08-04",56.4494,56.4494,52.9961,53.0156,3264825.0],["2011-08-05",52.3444,52.8988,48.463,52.1206,5911206.0],["2011-08-08",50.6809,51.4981,49.1342,49.6109,3817170.0],["2011-08-09",50.6128,53.6089,50.2237,53.5019,3401652.0],["2011-08-10",52.6848,52.6848,50.2237,50.2821,2543889.0],["2011-08-11",50.4475,52.0136,48.9786,51.0409,3019442.0],["2011-08-12",51.3911,51.8385,49.893,50.535,3157708.0],["2011-08-15",51.0506,52.714,50.8852,52.6265,2802431.0],["2011-08-16",52.1401,52.3833,50.642,51.0214,1547243.0],["2011-08-17",50.9825,51.9747,49.6206,49.9514,1758702.0],["2011-08-18",48.823,49.465,45.214,45.8171,2882101.0],["2011-08-19",45.2821,47.179,44.8541,45.5156,2287814.0],["2011-08-22",45.9436,46.6148,44.6109,44.9805,1061307.0],["2011-08-23",44.2704,47.3152,44.2704,47.2763,1531000.0],["2011-08-24",46.0117,47.7821,45.7685,46.8774,2321841.0],["2011-08-25",46.9747,47.0623,45.5934,45.7101,1785636.0],["2011-08-26",45.6615,48.6187,44.9027,48.2782,1895940.0],["2011-08-29",48.6284,50.4377,48.4339,50.2626,1664024.0],["2011-08-30",50.2529,51.07,49.5039,50.2529,1683453.0],["2011-08-31",50.6518,51.07,50.3891,50.6809,1895324.0],["2011-09-01",50.856,51.0117,49.1537,49.251,1298878.0],["2011-09-02",48.4436,49.0953,47.8891,48.4144,1193097.0],["2011-09-06",47.1012,48.3366,46.6926,48.1323,1015458.0],["2011-09-07",48.4339,49.4358,48.142,49.4261,1024299.0],["2011-09-08",49.2704,50.5447,48.4047,48.8521,2061757.0],["2011-09-09",48.7646,48.9591,46.965,47.2179,2031842.0],["2011-09-12",46.2549,47.3152,45.7198,46.9844,1704938.0],["2011-09-13",47.1693,49.1245,46.7704,48.7938,1943023.0],["2011-09-14",49.1732,50.9144,48.5409,50.1848,2120867.0],["2011-09-15",49.6109,49.9222,47.7918,47.9475,3475462.0],["2011-09-16",48.035,48.6284,46.3716,46.5759,3386438.0],["2011-09-19",45.8852,46.5661,45.2335,46.1381,2093625.0],["2011-09-20",46.284,46.644,42.5584,43.7549,4986314.0],["2011-09-21",44.358,44.7082,38.9689,40.535,6430140.0],["2011-09-22",39.2899,41.644,38.7354,41.284,3722799.0],["2011-09-23",41.0506,41.1187,39.786,40.535,3370298.0],["2011-09-26",40.5156,40.8074,38.9786,40.5058,2288122.0],["2011-09-27",41.2743,42.4903,41.1284,41.537,2136390.0],["2011-09-28",41.7412,41.751,40.1848,40.1946,1052466.0],["2011-09-29",40.8755,41.4008,39.4844,40.4086,1690032.0],["2011-09-30",39.7471,40.7004,39.1634,39.8054,1320260.0],["2011-10-03",39.3288,39.3288,37.072,37.1498,3003610.0],["2011-10-04",36.5759,38.2101,36.1089,38.1518,3175903.0],["2011-10-05",38.142,39.4261,37.714,38.9202,2607008.0],["2011-10-06",38.3852,39.2315,37.8599,38.8424,3901774.0],["2011-10-07",25.0389,27.4125,25.0097,26.4397,31716473.0],["2011-10-10",26.7607,27.4319,25.3988,25.7685,6788398.0],["2011-10-11",25.5545,26.1868,25.0389,25.4961,4162269.0],["2011-10-12",25.6226,26.0506,25.3016,25.3307,2700556.0],["2011-10-13",25.4377,26.7121,24.8735,26.4105,5512033.0],["2011-10-14",26.5175,26.6829,25.856,26.177,2211331.0],["2011-10-17",25.8949,26.2549,25.4767,26.2354,2166202.0],["2011-10-18",26.2062,26.3716,25.4475,25.9047,1688798.0],["2011-10-19",25.8074,26.0506,25.4377,25.4961,1358913.0],["2011-10-20",25.5058,26.323,25.214,26.1673,2838514.0],["2011-10-21",26.4202,26.5953,25.7685,26.5661,3000321.0],["2011-10-24",26.6829,29.7665,26.5759,27.9377,4741033.0],["2011-10-25",26.7218,31.6829,26.4591,29.9611,8130452.0],["2011-10-26",29.9125,30.9825,28.8911,29.1829,4505210.0],["2011-10-27",30.1459,31.9163,29.4942,30.6323,4072216.0],["2011-10-28",30.6031,31.4786,30.5739,31.2743,1734956.0],["2011-10-31",30.9241,31.0311,29.6595,29.786,1744002.0],["2011-11-01",29.0467,29.8541,28.5311,29.5331,1938088.0],["2011-11-02",29.6693,30.0486,28.9494,29.3969,1630100.0],["2011-11-03",29.6693,30.1265,28.6868,29.8541,1109829.0],["2011-11-04",30.1751,33.0156,30.0584,31.8774,3700697.0],["2011-11-07",32.2665,32.5875,31.2451,31.8482,1548888.0],["2011-11-08",31.9358,32.5778,31.3327,32.4319,1891314.0],["2011-11-09",31.8288,31.9844,30.8852,31.1868,1887614.0],["2011-11-10",31.4883,31.5856,30.0486,30.535,2040477.0],["2011-11-11",30.9533,31.4981,30.6809,30.9241,1421827.0],["2011-11-14",30.8852,31.2451,30.5253,31.0019,1033140.0],["2011-11-15",30.9922,31.2354,30.1362,31.0895,1298158.0],["2011-11-16",30.5447,30.7004,29.7082,29.7957,1673378.0],["2011-11-17",29.7471,29.9416,28.4241,29.2607,2150679.0],["2011-11-18",29.2412,29.358,28.1031,28.3463,2380128.0],["2011-11-21",28.035,28.1128,26.7899,27.6265,2242685.0],["2011-11-22",27.6459,27.714,26.4883,26.9553,2721527.0],["2011-11-23",26.7802,26.9455,26.2549,26.4105,2051991.0],["2011-11-25",26.2062,26.9358,26.1868,26.5564,603950.0],["2011-11-28",26.5661,27.6654,26.1381,26.3521,2132483.0],["2011-11-29",26.4008,26.9844,26.1089,26.2257,1765590.0],["2011-11-30",26.5467,27.5389,26.5467,27.0623,2575654.0],["2011-12-01",26.9844,27.8405,26.8774,27.179,1531823.0],["2011-12-02",27.3541,27.8113,26.9163,27.0233,1130286.0],["2011-12-05",27.3735,31.1284,27.3152,28.6381,7789670.0],["2011-12-06",28.9591,29.3677,28.3463,28.9202,2650801.0],["2011-12-07",28.8813,29.1342,27.4903,28.9397,3067552.0],["2011-12-08",28.6089,29.1148,27.9669,28.035,2411996.0],["2011-12-09",28.0642,28.2782,27.4903,27.5973,2717312.0],["2011-12-12",27.2763,27.3152,26.0311,26.1673,5120571.0],["2011-12-13",26.3424,26.4883,25.1556,25.2529,3672633.0],["2011-12-14",25.2626,26.7121,24.9514,26.4689,3954613.0],["2011-12-15",26.7412,26.8774,26.1576,26.2743,3026946.0],["2011-12-16",26.4786,26.8288,25.856,26.177,5780033.0],["2011-12-19",26.4202,26.537,25.3794,25.4572,1738656.0],["2011-12-20",25.9436,26.323,25.7198,25.9825,2194163.0],["2011-12-21",26.0311,26.5661,25.7977,26.43,1656314.0],["2011-12-22",26.6148,28.93,26.5078,28.2782,2966191.0],["2011-12-23",28.6868,29.4163,28.1615,28.3074,1942509.0],["2011-12-27",28.142,29.572,27.9572,28.9883,1848550.0],["2011-12-28",28.93,29.1342,28.249,28.6284,2414772.0],["2011-12-29",28.5409,29.4747,28.3658,29.3482,1789748.0],["2011-12-30",29.2121,29.7957,29.1537,29.6498,1081970.0],["2012-01-03",30.1556,31.0409,29.9903,30.8658,2942856.0],["2012-01-04",31.0409,31.8774,30.2626,30.5739,5573096.0],["2012-01-05",31.07,31.6148,30.4572,30.642,2321944.0],["2012-01-06",30.8852,31.1381,30.3891,30.9047,2225723.0],["2012-01-09",31.0603,31.5564,30.2335,30.9533,2524460.0],["2012-01-10",28.7646,32.9183,27.9377,32.1109,13332440.0],["2012-01-11",32.2082,34.2023,32.1109,33.0837,4509322.0],["2012-01-12",33.3171,35.6809,33.2198,35.2432,5535163.0],["2012-01-13",35.3599,35.7588,34.2607,34.7374,3217640.0],["2012-01-17",35.2724,35.7782,34.8735,35.0195,2980994.0],["2012-01-18",34.7471,35.4864,34.358,35.3113,2252451.0],["2012-01-19",35.4183,36.3619,35.1946,35.749,2128577.0],["2012-01-20",35.9922,36.1673,34.8833,35.3113,1591138.0],["2012-01-23",35.6323,36.177,35.0875,35.321,2378175.0],["2012-01-24",35.3891,36.8191,34.9514,36.6634,3116279.0],["2012-01-25",51.1965,53.8813,50.5739,53.6479,34800062.0],["2012-01-26",52.6556,53.142,50.5837,51.216,12566066.0],["2012-01-27",51.0311,51.4397,50.2237,50.2821,5194381.0],["2012-01-30",49.9514,50.5447,49.4066,49.572,7193738.0],["2012-01-31",49.6206,50.535,49.4163,50.4475,3850066.0],["2012-02-01",50.2335,50.8268,49.8833,50.5545,2730779.0],["2012-02-02",50.1751,50.6031,50.0,50.4572,2153660.0],["2012-02-03",50.3113,51.0992,50.2529,50.428,1727040.0],["2012-02-06",50.3697,50.7782,50.3113,50.5545,1609540.0],["2012-02-07",50.0778,50.8268,50.0778,50.3891,1577466.0],["2012-02-08",50.6226,51.751,50.5156,50.7296,2068542.0],["2012-02-09",50.7588,52.1401,50.6323,51.7218,2637848.0],["2012-02-10",50.9922,52.4805,50.9241,52.4222,2316084.0],["2012-02-13",52.4805,52.7237,52.1401,52.5778,1299495.0],["2012-02-14",52.3638,53.2588,52.2374,52.8599,1334652.0],["2012-02-15",52.8405,53.2004,52.393,53.0934,1232880.0],["2012-02-16",52.9864,53.3074,52.179,52.4708,2654707.0],["2012-02-17",52.5778,52.8599,50.1167,50.4086,5753305.0],["2012-02-21",50.3599,50.5739,49.7374,50.0486,3593785.0],["2012-02-22",49.6595,50.2335,49.1829,49.7179,3175800.0],["2012-02-23",49.5331,50.0486,49.1537,49.893,2026085.0],["2012-02-24",49.6303,50.2237,49.4747,49.8249,1533262.0],["2012-02-27",49.6109,50.1167,49.3677,50.0,1107876.0],["2012-02-28",49.5623,50.5253,49.4358,50.0486,1272870.0],["2012-02-29",49.9416,50.3405,49.7568,49.8541,1635548.0],["2012-03-01",49.6984,50.5058,49.1732,49.7082,1897277.0],["2012-03-02",49.572,50.2724,49.5233,49.9514,2568561.0],["2012-03-05",49.7568,49.9027,48.7549,49.4942,1900669.0],["2012-03-06",49.2218,49.3288,48.57,48.9786,1984862.0],["2012-03-07",49.0467,49.5039,48.9494,49.0856,969507.0],["2012-03-08",49.1342,49.465,48.8813,49.1634,1022757.0],["2012-03-09",49.144,49.5914,48.6381,48.7549,1026458.0],["2012-03-12",48.6868,49.1245,48.6576,48.8132,715282.0],["2012-03-13",49.0078,49.0078,48.2004,48.9689,2146567.0],["2012-03-14",48.6089,49.0272,48.5992,48.8132,1298878.0],["2012-03-15",48.6868,49.0759,48.5214,48.6089,1433032.0],["2012-03-16",48.3658,48.7062,48.249,48.57,3194613.0],["2012-03-19",48.6965,49.3774,48.1518,48.2782,2430089.0],["2012-03-20",47.8988,49.2412,47.7043,49.0759,2860307.0],["2012-03-21",49.0078,49.1829,48.677,48.7451,1423472.0],["2012-03-22",48.4144,49.1732,47.9475,48.8521,967348.0],["2012-03-23",48.823,49.1732,48.0837,49.0856,1514038.0],["2012-03-26",48.823,49.3677,48.463,49.3093,1180658.0],["2012-03-27",49.3093,49.3191,48.7354,48.8327,688657.0],["2012-03-28",48.8911,48.9981,48.1907,48.5214,791354.0],["2012-03-29",50.6323,51.216,50.2432,50.9728,15157860.0],["2012-03-30",51.2062,51.7607,51.0603,51.177,3991724.0],["2012-04-02",50.5934,51.1868,49.9611,49.9708,5087880.0],["2012-04-03",49.8638,50.5837,49.8638,50.5837,3065702.0],["2012-04-04",50.5545,50.9241,50.0292,50.856,1700106.0],["2012-04-05",50.4377,51.1673,50.4377,50.9047,963442.0],["2012-04-09",51.2354,51.5564,50.9241,51.1868,1338867.0],["2012-04-10",51.4202,51.5272,50.5739,51.0019,1870343.0],["2012-04-11",51.1479,51.3619,50.7393,51.1381,1355212.0],["2012-04-12",50.5253,50.6615,47.9183,48.1615,10570204.0],["2012-04-13",48.5895,48.6089,45.321,45.8852,9849885.0],["2012-04-16",45.7198,45.7198,42.7043,43.7451,9307923.0],["2012-04-17",43.93,44.0078,42.179,42.8016,7498952.0],["2012-04-18",39.3385,43.7646,39.251,43.2977,27049661.0],["2012-04-19",43.4241,43.7743,42.607,42.8599,5523341.0],["2012-04-20",43.0447,43.1615,42.2568,43.1518,3251461.0],["2012-04-23",42.7237,42.7432,42.1401,42.7043,3188959.0],["2012-04-24",41.9553,42.8988,41.8774,42.3152,4205445.0],["2012-04-25",42.5195,43.142,42.3735,43.0739,2579046.0],["2012-04-26",42.821,43.5992,42.821,43.5506,1319746.0],["2012-04-27",43.6089,43.6284,43.0253,43.2685,1356960.0],["2012-04-30",43.2879,43.5895,43.0156,43.3171,1287467.0],["2012-05-01",43.3366,44.8638,43.3074,44.6693,2531656.0],["2012-05-02",44.3482,45.3794,44.1926,45.2432,2264684.0],["2012-05-03",45.214,45.4183,44.0953,44.5817,2163426.0],["2012-05-04",44.3191,44.6887,43.6479,43.6965,1822233.0],["2012-05-07",44.2315,44.7568,43.8327,44.6984,1570784.0],["2012-05-08",44.3969,44.4358,43.142,44.037,1592372.0],["2012-05-09",43.5019,43.8716,43.2685,43.4922,2090232.0],["2012-05-10",43.677,44.358,43.6673,43.8813,1632258.0],["2012-05-11",43.6381,44.2802,43.3755,43.4436,2201154.0],["2012-05-14",43.2198,43.9981,43.035,43.8132,825073.0],["2012-05-15",43.9008,44.2218,43.2782,43.356,1031084.0],["2012-05-16",43.5506,43.9689,43.1128,43.4144,872052.0],["2012-05-17",43.5214,43.6673,41.9066,42.0623,2499376.0],["2012-05-18",42.1693,42.3054,41.1381,41.6829,2548206.0],["2012-05-21",41.5564,42.7237,41.5078,42.6556,1268141.0],["2012-05-22",42.5195,42.7918,41.7899,41.858,1238534.0],["2012-05-23",41.8191,42.3444,41.1187,42.2763,1217769.0],["2012-05-24",42.2665,42.6556,41.7121,42.2763,1320055.0],["2012-05-25",42.2082,42.8697,42.179,42.6459,1557626.0],["2012-05-29",42.6848,43.0058,42.607,42.9961,1642024.0],["2012-05-30",42.5973,43.1323,42.2082,43.1226,1270711.0],["2012-05-31",42.9572,42.9864,41.7315,41.8872,1153930.0],["2012-06-01",41.4202,41.7802,40.3697,40.7685,1077550.0],["2012-06-04",40.9436,41.2451,38.9105,39.3969,1853073.0],["2012-06-05",39.3288,39.9416,39.3288,39.8638,1283664.0],["2012-06-06",40.1265,40.3891,39.1245,39.3969,1084334.0],["2012-06-07",39.786,40.0584,38.0058,38.2588,1442181.0],["2012-06-08",37.9864,38.9397,36.7412,38.463,3899410.0],["2012-06-11",38.6479,38.8132,37.7237,37.7626,1014430.0],["2012-06-12",37.6848,38.3658,37.1984,38.249,1332699.0],["2012-06-13",38.035,38.6381,37.9669,38.4825,1029439.0],["2012-06-14",38.4144,38.93,37.928,38.1907,959741.0],["2012-06-15",38.1809,38.9202,37.9864,38.7257,958610.0],["2012-06-18",38.5409,39.3774,38.1809,39.2899,1147351.0],["2012-06-19",39.465,40.214,39.3288,40.1362,1568420.0],["2012-06-20",40.0778,40.3599,39.4942,39.9514,678274.0],["2012-06-21",40.0875,40.3502,37.607,37.8502,1202349.0],["2012-06-22",38.5992,39.7665,38.4144,39.4747,1006823.0],["2012-06-25",39.2218,39.2315,38.3949,38.7549,629342.0],["2012-06-26",38.8813,38.8911,37.8405,38.1128,681461.0],["2012-06-27",38.3658,38.9105,38.0447,38.8424,617828.0],["2012-06-28",38.5506,39.0856,37.286,38.1226,812428.0],["2012-06-29",38.7743,39.5428,38.3074,39.2899,1021832.0],["2012-07-02",39.3093,40.1751,39.251,40.0486,907518.0],["2012-07-03",40.0681,40.3599,39.8152,39.9805,317035.0],["2012-07-05",40.1751,40.3697,39.5136,39.7665,802354.0],["2012-07-06",39.5136,39.6887,38.5311,39.1051,666350.0],["2012-07-09",38.9202,39.6498,38.5214,39.4942,1126996.0],["2012-07-10",39.7374,39.9125,38.6868,38.8132,815512.0],["2012-07-11",38.6576,39.0759,38.2296,38.3366,859408.0],["2012-07-12",38.0837,39.0661,37.8599,38.8424,794336.0],["2012-07-13",38.9008,39.3969,38.8813,39.3872,549672.0],["2012-07-16",39.3482,39.8735,39.1732,39.7374,690816.0],["2012-07-17",39.8541,40.5934,39.4942,40.5739,933732.0],["2012-07-18",40.5837,41.9066,40.3502,41.3813,1662173.0],["2012-07-19",41.4883,41.9358,40.7004,41.8482,782000.0],["2012-07-20",41.5759,41.6342,40.7782,41.5467,1290140.0],["2012-07-23",41.5564,41.9553,40.5934,41.7023,1488236.0],["2012-07-24",41.4786,41.9747,40.1654,40.3891,2303028.0],["2012-07-25",42.0136,42.0233,40.3697,40.5642,2799244.0],["2012-07-26",41.0311,41.2257,39.9125,39.9805,1476619.0],["2012-07-27",40.107,41.3619,40.0195,41.1479,1247067.0],["2012-07-30",40.8366,41.4008,40.6031,41.2062,791354.0],["2012-07-31",40.8852,41.3035,40.1848,40.3405,949461.0],["2012-08-01",40.3988,41.2451,40.1556,40.7685,741702.0],["2012-08-02",40.0778,40.8074,40.0195,40.3599,1020496.0],["2012-08-03",40.642,41.6926,40.535,40.9825,815204.0],["2012-08-06",40.8852,41.6342,40.8852,41.3911,730908.0],["2012-08-07",41.2549,43.4047,41.2549,42.4416,1366006.0],["2012-08-08",42.6167,42.821,41.8872,42.4222,811914.0],["2012-08-09",42.3054,42.5973,41.5661,41.7899,806672.0],["2012-08-10",41.644,42.4125,41.4202,42.4125,937433.0],["2012-08-13",42.2471,42.4125,40.642,40.856,1196900.0],["2012-08-14",41.2062,41.2062,40.3697,40.4572,795158.0],["2012-08-15",40.4669,40.7685,40.2432,40.5156,557896.0],["2012-08-16",40.4767,40.5934,40.0,40.1362,1184462.0],["2012-08-17",40.3502,40.4183,39.3288,39.6303,1054317.0],["2012-08-20",39.6887,40.4669,39.6887,40.0973,1079092.0],["2012-08-21",40.0486,40.9922,40.0486,40.6031,1126996.0],["2012-08-22",40.3794,41.0409,40.1265,40.5058,1356035.0],["2012-08-23",40.5156,40.9047,40.1848,40.535,1074568.0],["2012-08-24",40.7004,40.9436,40.0389,40.5058,790326.0],["2012-08-27",40.5156,40.9339,40.3307,40.6226,754552.0],["2012-08-28",40.4767,40.6809,39.893,40.4669,888192.0],["2012-08-29",40.5545,41.2451,40.4572,41.1381,1385333.0],["2012-08-30",40.8463,41.1089,40.5058,40.856,604875.0],["2012-08-31",40.963,41.284,40.5545,40.9339,999730.0],["2012-09-04",40.8268,41.3424,39.6012,41.2743,1494095.0],["2012-09-05",41.3035,41.6051,40.6031,41.0214,940312.0],["2012-09-06",41.2549,41.965,40.8852,41.7802,1289215.0],["2012-09-07",41.7996,44.3872,41.7704,44.1342,2381156.0],["2012-09-10",43.9786,44.1342,43.0253,43.4825,998496.0],["2012-09-11",43.463,43.7743,42.7529,43.6965,1986816.0],["2012-09-12",43.57,44.6109,43.5506,43.8327,1495637.0],["2012-09-13",43.7743,45.8171,43.7257,45.214,2862980.0],["2012-09-14",45.6128,46.9844,45.2432,46.4883,1586512.0],["2012-09-17",46.3716,47.5,45.6712,46.4008,2324616.0],["2012-09-18",46.4008,47.928,45.9047,46.5953,2899166.0],["2012-09-19",46.177,46.9358,46.0895,46.3813,1538916.0],["2012-09-20",46.4202,46.9844,45.9533,46.8191,1558345.0],["2012-09-21",46.8969,47.4222,46.6245,47.1595,1558345.0],["2012-09-24",46.8385,47.1401,46.0311,46.8093,856735.0],["2012-09-25",46.8677,47.0428,46.0992,46.1868,1254777.0],["2012-09-26",46.3911,46.4494,45.5642,45.5739,1544056.0],["2012-09-27",45.6809,46.0895,45.3113,45.7004,675910.0],["2012-09-28",45.5739,47.179,45.2335,46.8774,2173603.0],["2012-10-01",46.9066,48.716,46.8872,47.6946,2685650.0],["2012-10-02",50.856,51.5175,49.1342,49.6109,9094305.0],["2012-10-03",50.0389,50.7685,48.6381,50.0195,1687565.0],["2012-10-04",50.1751,51.4397,49.7276,50.8268,1839298.0],["2012-10-05",51.3424,51.5272,50.0486,50.3794,2063916.0],["2012-10-08",50.214,51.0409,49.8541,50.535,1536346.0],["2012-10-09",50.642,50.642,49.4163,49.4844,1545495.0],["2012-10-10",49.6401,50.9825,49.251,49.6984,2047159.0],["2012-10-11",50.321,51.1479,49.8541,50.8074,1512496.0],["2012-10-12",50.7393,51.0311,49.5914,49.7665,2658511.0],["2012-10-15",49.9027,49.9027,45.2335,46.7607,7302192.0],["2012-10-16",47.6654,48.1226,46.537,46.8774,2281646.0],["2012-10-17",47.0331,47.2276,46.4105,46.6051,1140360.0],["2012-10-18",46.3813,46.7412,45.6518,45.8463,1060896.0],["2012-10-19",45.856,46.0895,45.214,45.4086,1470246.0],["2012-10-22",45.6128,46.0311,44.6498,45.3502,1628763.0],["2012-10-23",45.0195,45.3599,43.6284,43.9591,1554130.0],["2012-10-24",43.7743,46.0311,43.5603,44.8638,2172164.0],["2012-10-25",45.5447,48.0253,44.9611,46.3035,2928155.0],["2012-10-26",46.6732,46.9358,45.1265,46.6245,1931304.0],["2012-10-31",46.43,46.43,45.3794,46.2062,1375464.0],["2012-11-01",46.751,47.8599,46.4494,47.7043,1961116.0],["2012-11-02",47.5584,47.6556,46.2257,46.6245,1377109.0],["2012-11-05",46.2938,47.0914,46.2938,46.965,1274206.0],["2012-11-06",46.9066,46.9261,46.2938,46.3813,1152285.0],["2012-11-07",46.2549,50.7977,45.7393,46.8969,3712211.0],["2012-11-08",46.7218,47.6848,46.4981,46.8969,1319232.0],["2012-11-09",46.7899,48.3852,46.4591,47.5,2029066.0],["2012-11-12",47.4805,47.8599,46.644,46.9066,918518.0],["2012-11-13",46.7412,48.1907,46.3813,47.3735,1124221.0],["2012-11-14",47.2374,47.5195,46.7899,47.1206,1011655.0],["2012-11-15",47.1401,47.4222,46.6148,46.9455,1058840.0],["2012-11-16",47.2957,48.142,46.9747,48.0837,1247786.0],["2012-11-19",47.9572,49.0759,47.5389,48.7062,1316354.0],["2012-11-20",48.3852,49.3774,48.2198,49.144,1031392.0],["2012-11-21",49.1732,50.5837,49.0272,50.2821,1156397.0],["2012-11-23",51.7607,52.0914,51.2354,51.4883,1911360.0],["2012-11-26",50.6809,50.8755,47.8988,49.7763,1950630.0],["2012-11-27",50.1265,50.8074,49.7568,49.7957,1261459.0],["2012-11-28",49.4553,49.9514,48.8813,49.786,1055345.0],["2012-11-29",49.8541,52.4416,49.7763,50.8171,2578121.0],["2012-11-30",50.8074,52.286,50.535,52.2471,2826178.0],["2012-12-03",51.6634,51.8385,49.8444,50.7393,1106025.0],["2012-12-04",50.8463,51.0214,50.0195,50.3502,1684892.0],["2012-12-05",50.3502,50.8268,50.0584,50.2821,781074.0],["2012-12-06",50.2335,51.1673,49.6887,50.4767,723609.0],["2012-12-07",50.3599,50.6907,50.0973,50.1751,1327045.0],["2012-12-10",50.4767,51.0992,50.3405,50.7296,991917.0],["2012-12-11",50.6323,51.9455,50.5739,50.9339,1134604.0],["2012-12-12",51.1576,51.9747,50.8755,51.7704,1119492.0],["2012-12-13",51.7315,52.2957,51.1965,51.7607,1022038.0],["2012-12-14",51.537,51.6634,49.6887,49.8249,1783272.0],["2012-12-17",50.0973,50.5642,49.4261,50.4475,1430976.0],["2012-12-18",50.6128,50.9922,50.0584,50.4377,927564.0],["2012-12-19",50.3599,51.1089,49.893,50.749,1196695.0],["2012-12-20",54.7374,55.4475,52.8307,54.6887,9323446.0],["2012-12-21",53.7743,55.3307,53.6479,54.8541,2722452.0],["2012-12-24",54.6303,54.6498,53.9883,54.572,615875.0],["2012-12-26",54.7179,54.7179,54.037,54.2023,933321.0],["2012-12-27",54.3677,54.5428,53.5019,53.9008,779327.0],["2012-12-28",53.3074,53.9689,53.0837,53.2588,680228.0],["2012-12-31",53.2198,54.5331,53.0253,54.0759,1379370.0],["2013-01-02",54.572,55.0389,53.2685,53.9105,1072924.0],["2013-01-03",54.1634,55.0389,53.8424,54.037,1382866.0],["2013-01-04",54.465,54.4747,53.1712,53.2685,2618830.0],["2013-01-07",48.5311,50.3502,47.821,49.5136,8006167.0],["2013-01-08",49.3872,51.43,48.9008,50.963,3432492.0],["2013-01-09",50.6907,51.1576,50.2043,51.0992,1376698.0],["2013-01-10",51.5467,52.6265,51.2549,52.179,1626707.0],["2013-01-11",51.4397,51.8288,50.856,51.2451,1333008.0],["2013-01-14",51.5661,51.7899,50.9436,51.1868,722684.0],["2013-01-15",50.8074,51.0798,50.1167,50.214,880893.0],["2013-01-16",50.0292,50.1946,49.0856,49.2121,1207283.0],["2013-01-17",49.6109,50.5642,49.0856,50.1848,1591961.0],["2013-01-18",51.0409,51.07,49.3677,49.6401,1076830.0],["2013-01-22",49.5623,49.7471,49.037,49.3677,913892.0],["2013-01-23",49.6109,50.5739,48.8813,49.2218,1038486.0],["2013-01-24",49.2218,50.0195,48.8327,49.5623,1225787.0],["2013-01-25",49.5623,50.8268,49.5331,50.642,1049896.0],["2013-01-28",50.5253,51.323,50.0097,50.214,1801570.0],["2013-01-29",49.5623,50.3891,48.8327,48.8327,2022179.0],["2013-01-30",49.2315,49.6693,48.8716,49.4844,1227226.0],["2013-01-31",49.3677,49.6693,48.7062,49.251,2006245.0],["2013-02-01",49.2412,50.2918,49.2121,50.0973,1413397.0],["2013-02-04",49.3969,50.0973,49.0564,49.2218,1278215.0],["2013-02-05",49.1634,49.8638,49.1634,49.6109,980918.0],["2013-02-06",49.251,50.8658,49.1732,50.4086,1364670.0],["2013-02-07",50.2918,50.6031,49.7957,49.9027,862492.0],["2013-02-08",50.1459,50.214,49.2704,49.4942,690405.0],["2013-02-11",49.4066,49.6693,48.716,48.8813,1246861.0],["2013-02-12",48.9202,49.2023,48.3366,48.9008,1030262.0],["2013-02-13",49.0953,49.4163,48.3463,48.4047,1227843.0],["2013-02-14",48.4047,48.4436,47.072,47.4611,1797458.0],["2013-02-15",47.4416,47.5195,47.0136,47.4027,876267.0],["2013-02-19",47.3833,48.8327,47.3152,47.6848,1277290.0],["2013-02-20",47.6459,48.3852,47.0331,47.4805,1176752.0],["2013-02-21",47.1303,47.928,46.6926,47.0428,1157220.0],["2013-02-22",47.0817,47.7821,46.6926,47.6946,920882.0],["2013-02-25",47.6946,47.928,47.2568,47.4319,1186620.0],["2013-02-26",47.3346,47.8599,47.0233,47.4611,1106334.0],["2013-02-27",47.4805,47.8599,47.2957,47.6848,884183.0],["2013-02-28",47.8405,49.0953,47.5778,48.7646,2299842.0],["2013-03-01",49.2704,51.07,49.0856,50.7977,2534534.0],["2013-03-04",50.4377,51.2354,50.2821,51.216,1907043.0],["2013-03-05",51.1673,51.8969,50.9825,51.5564,1305046.0],["2013-03-06",51.4397,52.393,51.2451,51.7899,1146220.0],["2013-03-07",51.9358,52.286,51.6051,51.8774,664396.0],["2013-03-08",52.0428,52.4027,51.7218,52.3054,565914.0],["2013-03-11",51.7899,52.4222,51.7899,52.3249,791149.0],["2013-03-12",51.9358,52.1303,51.3619,51.8191,871641.0],["2013-03-13",51.8969,52.2276,51.0409,51.1381,970432.0],["2013-03-14",51.2646,51.4008,51.0409,51.3035,556456.0],["2013-03-15",51.2646,51.3521,50.856,50.856,875342.0],["2013-03-18",50.6809,50.8366,49.9416,50.7588,865370.0],["2013-03-19",50.6323,50.7393,48.93,50.321,1568522.0],["2013-03-20",50.6809,51.644,50.3307,51.4494,997263.0],["2013-03-21",51.177,51.965,51.07,51.6829,746945.0],["2013-03-22",51.8969,51.9942,51.3716,51.537,433919.0],["2013-03-25",51.4397,51.9455,51.3521,51.4397,473497.0],["2013-03-26",51.4981,52.4708,51.3132,52.4125,661518.0],["2013-03-27",52.0525,52.5875,51.5467,52.5097,753524.0],["2013-03-28",52.393,52.8405,52.2374,52.5292,1764665.0],["2013-04-01",52.7043,52.8794,52.3054,52.7626,804410.0],["2013-04-02",52.7237,53.3755,52.3735,53.0447,1103866.0],["2013-04-03",52.8697,53.3463,52.4027,52.8016,1488030.0],["2013-04-04",53.1809,53.4436,52.8988,53.4339,709937.0],["2013-04-05",52.6848,53.1031,52.4611,52.9475,515953.0],["2013-04-08",52.8405,53.7354,52.6946,53.7257,923247.0],["2013-04-09",53.6381,54.4261,53.1518,54.0175,1044037.0],["2013-04-10",54.1537,55.7296,54.1148,55.7101,1459040.0],["2013-04-11",55.3697,56.644,55.2626,56.3716,1342054.0],["2013-04-12",55.8074,56.4202,55.7782,56.2646,575988.0],["2013-04-15",56.4591,57.0525,53.7451,54.0467,1436322.0],["2013-04-16",54.465,56.323,54.144,56.284,1163079.0],["2013-04-17",56.1479,56.284,55.5739,56.0992,865473.0],["2013-04-18",56.4202,56.4202,54.6595,54.7957,981740.0],["2013-04-19",55.2043,55.4475,54.4747,54.5623,1211292.0],["2013-04-22",54.4066,54.6984,53.3463,53.6187,2026291.0],["2013-04-23",58.3658,62.0817,58.356,60.7393,7194869.0],["2013-04-24",60.3016,61.3521,60.107,60.9533,2253582.0],["2013-04-25",60.6809,61.284,60.6128,60.8366,1898716.0],["2013-04-26",60.3697,61.0895,60.2626,60.9047,1097287.0],["2013-04-29",60.9533,62.714,60.7004,62.6362,1178396.0],["2013-04-30",62.3152,63.2296,61.537,62.928,1390576.0],["2013-05-01",62.8697,63.1907,62.0428,62.0817,1047018.0],["2013-05-02",62.072,63.3852,62.072,63.1809,778710.0],["2013-05-03",63.716,64.1926,62.7918,63.142,1151668.0],["2013-05-06",62.7432,65.1751,62.7432,64.4261,950078.0],["2013-05-07",63.8716,64.9027,63.8327,64.4844,917798.0],["2013-05-08",63.677,65.4475,63.677,65.2432,1277496.0],["2013-05-09",65.1751,65.963,64.5331,65.3307,1497693.0],["2013-05-10",65.5058,75.0097,64.8638,68.0739,7393993.0],["2013-05-13",67.7821,68.3366,66.3619,66.9261,2138137.0],["2013-05-14",67.3055,69.5817,66.8191,68.8132,1847316.0],["2013-05-15",68.7938,69.6498,68.1809,68.4533,1089680.0],["2013-05-16",68.5798,69.0661,67.2763,67.7529,1229077.0],["2013-05-17",68.2198,70.4475,67.7529,70.0389,1615913.0],["2013-05-20",69.9611,71.8677,69.8055,71.0895,1991750.0],["2013-05-21",71.3424,72.4805,70.6031,70.6031,2204238.0],["2013-05-22",70.4086,70.7004,67.9183,68.7646,2213592.0],["2013-05-23",67.5875,69.2607,66.0506,69.144,1620950.0],["2013-05-24",68.4728,68.8521,67.9086,68.3949,1143136.0],["2013-05-28",69.9027,70.8171,68.4825,69.6693,915742.0],["2013-05-29",69.2607,69.6206,68.4144,69.1537,632220.0],["2013-05-30",68.8716,69.8444,68.6868,69.5428,530551.0],["2013-05-31",69.2023,70.7977,68.3171,68.4047,1307308.0],["2013-06-03",69.0078,69.4844,67.3735,68.9494,688349.0],["2013-06-04",68.8424,69.6498,67.3249,67.9864,831138.0],["2013-06-05",68.2588,69.4747,66.9066,67.0136,1421107.0],["2013-06-06",67.2179,67.4611,65.856,67.3444,1246347.0],["2013-06-07",67.6654,68.4922,67.3249,68.0837,770589.0],["2013-06-10",67.6265,68.5117,66.2451,67.8307,1817915.0],["2013-06-11",67.6167,67.7432,66.3911,66.6342,801326.0],["2013-06-12",67.1595,67.1984,65.0389,65.6323,865679.0],["2013-06-13",64.7374,66.5564,64.3093,66.0409,1395921.0],["2013-06-14",66.0798,66.5467,65.6615,66.1381,787037.0],["2013-06-17",66.6926,69.3288,66.6926,68.6965,1162360.0],["2013-06-18",68.8911,70.0778,68.6381,69.7374,838437.0],["2013-06-19",69.7374,70.3794,68.356,68.4825,678788.0],["2013-06-20",67.7821,68.1615,66.965,67.3735,1108287.0],["2013-06-21",67.6167,68.8911,67.5778,68.0253,1647267.0],["2013-06-24",67.1887,70.6712,66.965,70.1945,1413397.0],["2013-06-25",70.0195,72.393,69.9805,71.6537,1541383.0],["2013-06-26",72.714,74.0078,72.4125,72.6556,2081186.0],["2013-06-27",73.0447,73.7938,72.6848,72.9086,1169350.0],["2013-06-28",72.9475,73.93,72.6751,72.8016,1492964.0],["2013-07-01",73.1615,75.0389,72.6167,74.1926,1216844.0],["2013-07-02",73.7646,74.1731,70.7004,71.4397,2088999.0],["2013-07-03",71.3132,72.1693,70.7198,71.3619,1060279.0],["2013-07-05",71.858,73.2296,71.858,73.2296,677349.0],["2013-07-08",73.716,73.784,71.6926,72.3055,969712.0],["2013-07-09",72.1693,72.5584,70.9144,72.0233,1107464.0],["2013-07-10",72.0331,72.7432,71.8385,72.5875,851492.0],["2013-07-11",72.9572,73.9786,71.9844,73.93,1059148.0],["2013-07-12",74.2802,76.1089,70.1654,72.8599,2351858.0],["2013-07-15",72.4708,74.3677,72.4708,73.5798,1070559.0],["2013-07-16",73.6479,73.784,71.4494,71.8774,1027692.0],["2013-07-17",72.5097,72.9572,71.6245,72.3541,629033.0],["2013-07-18",72.7821,73.249,72.1984,72.8599,473600.0],["2013-07-19",72.6167,73.1226,72.1012,72.286,1285617.0],["2013-07-22",72.2082,73.2004,71.9942,72.6945,1120623.0],["2013-07-23",72.7237,72.7237,71.1187,71.7607,1413192.0],["2013-07-24",77.286,80.963,76.6342,79.3483,4829133.0],["2013-07-25",78.8911,79.7179,78.2977,78.6576,1208311.0],["2013-07-26",77.6751,79.5136,77.5389,79.2218,1105203.0],["2013-07-29",78.6284,79.0856,78.142,78.6965,614950.0],["2013-07-30",78.7451,79.6498,78.1615,78.6868,895182.0],["2013-07-31",78.8619,79.2023,77.5875,77.6459,842549.0],["2013-08-01",78.2977,79.6693,77.1206,77.286,1103764.0],["2013-08-02",77.7626,77.821,74.9708,75.1751,1351614.0],["2013-08-05",75.2432,76.7996,74.9027,76.2354,917798.0],["2013-08-06",76.2257,77.1887,75.7879,76.8677,1083204.0],["2013-08-07",77.0233,77.0233,75.5058,76.4105,585446.0],["2013-08-08",76.537,76.6926,75.3502,76.1576,549774.0],["2013-08-09",76.3132,77.0914,76.2062,76.5661,393827.0],["2013-08-12",75.6031,76.9261,75.3988,76.5759,452217.0],["2013-08-13",76.4202,77.7724,75.9922,77.4708,622865.0],["2013-08-14",77.2763,78.4241,77.1206,77.6751,544943.0],["2013-08-15",76.2938,76.751,75.4377,75.9436,760926.0],["2013-08-16",75.4475,76.5661,74.7568,74.9416,1198648.0],["2013-08-19",74.9319,76.1187,74.2704,75.5739,740880.0],["2013-08-20",75.3016,76.7023,74.9708,76.4008,551625.0],["2013-08-21",76.2354,76.8483,75.7977,76.0992,696881.0],["2013-08-22",76.6245,78.2393,76.1576,77.5584,694722.0],["2013-08-23",77.6654,77.7529,76.8677,77.1498,536410.0],["2013-08-26",77.2179,78.5409,77.0233,77.5584,741291.0],["2013-08-27",76.1479,76.644,74.4844,74.5623,1112810.0],["2013-08-28",74.2218,75.5642,73.9397,75.107,599838.0],["2013-08-29",75.3405,76.6148,75.3405,75.5156,783336.0],["2013-08-30",75.6615,76.537,75.2335,75.7198,651032.0],["2013-09-03",76.3521,76.9358,73.7354,74.5914,1117847.0],["2013-09-04",74.7276,75.856,73.9202,75.5739,801840.0],["2013-09-05",75.5058,78.0837,74.9416,77.3055,779635.0],["2013-09-06",77.607,77.9183,76.2257,76.9844,786523.0],["2013-09-09",76.8774,78.356,76.7996,77.4125,515131.0],["2013-09-10",78.7743,79.7665,78.1226,78.7062,717236.0],["2013-09-11",78.8035,82.1984,78.5895,81.644,1286645.0],["2013-09-12",81.3327,81.6926,79.5331,81.2451,1027178.0],["2013-09-13",81.1673,82.5389,80.5934,82.2471,1370941.0],["2013-09-16",82.6848,83.4728,82.1012,83.0156,900014.0],["2013-09-17",82.8794,83.1128,81.2257,82.1303,1452975.0],["2013-09-18",81.7121,82.3833,80.0681,80.9825,1121342.0],["2013-09-19",80.7393,81.3132,79.2899,79.4455,832680.0],["2013-09-20",79.3969,80.3016,78.4728,78.7354,1341540.0],["2013-09-23",78.6576,79.5525,77.1693,79.3969,1209442.0],["2013-09-24",79.9319,79.9708,77.3249,78.7549,712198.0],["2013-09-25",77.5778,78.4436,76.3327,78.1128,778607.0],["2013-09-26",78.716,80.1654,78.1907,79.9903,497449.0],["2013-09-27",79.3191,80.4961,78.3755,78.8035,602716.0],["2013-09-30",78.1517,79.251,77.393,78.6284,738207.0],["2013-10-01",78.8424,79.4163,77.9475,78.9786,987702.0],["2013-10-02",78.7354,78.8619,77.5875,78.5117,890145.0],["2013-10-03",78.4922,78.9494,75.5058,76.6926,1375258.0],["2013-10-04",77.1303,79.2802,75.4669,78.9786,727618.0],["2013-10-07",78.0545,78.9591,76.3521,76.4883,590586.0],["2013-10-08",76.3327,77.7529,73.4922,73.5214,1036738.0],["2013-10-09",73.2782,74.0078,70.7879,73.8813,2325336.0],["2013-10-10",73.9397,76.5175,73.142,75.8755,1275337.0],["2013-10-11",76.7607,79.9708,76.6342,78.7938,1332596.0],["2013-10-14",78.0545,79.7082,77.2471,78.9883,713226.0],["2013-10-15",79.0759,79.7568,77.821,78.0447,737590.0],["2013-10-16",78.823,81.2257,78.3755,80.3697,1243880.0],["2013-10-17",79.8541,80.3697,79.4358,79.8638,872155.0],["2013-10-18",80.3697,80.8463,78.8911,79.2121,983488.0],["2013-10-21",79.9416,80.4183,78.677,79.5331,2195191.0],["2013-10-22",84.144,88.4825,84.0467,87.5973,5259248.0],["2013-10-23",86.3813,92.2763,85.4183,89.9903,2056000.0],["2013-10-24",89.9903,90.6323,88.5311,90.2821,1299700.0],["2013-10-25",89.9708,90.7685,89.4942,90.749,877192.0],["2013-10-28",91.1284,91.284,89.0564,90.2335,1058120.0],["2013-10-29",90.4572,91.858,89.5428,91.7996,827951.0],["2013-10-30",91.751,91.7899,90.0584,90.4864,1411650.0],["2013-10-31",90.6031,91.858,90.2529,90.963,1164621.0],["2013-11-01",90.9339,93.356,90.4669,93.1031,1636576.0],["2013-11-04",93.0837,94.5428,92.072,94.1829,1683761.0],["2013-11-05",93.5117,93.9689,92.5292,92.8405,1051336.0],["2013-11-06",92.6167,92.8988,90.6517,91.8483,1028925.0],["2013-11-07",91.8093,92.5584,89.1537,90.4572,1175929.0],["2013-11-08",90.5934,93.5895,90.5934,93.4339,857969.0],["2013-11-11",93.6089,94.0564,92.2763,93.5798,629239.0],["2013-11-12",93.0058,94.0953,92.5389,93.8911,554914.0],["2013-11-13",93.3366,93.3852,92.4319,92.714,664294.0],["2013-11-14",93.0058,93.3074,91.0214,91.537,1093072.0],["2013-11-15",90.6712,91.7023,90.5934,90.9825,909883.0],["2013-11-18",90.9825,91.4689,89.2996,89.5914,856632.0],["2013-11-19",89.4942,90.0389,88.5506,88.8716,855399.0],["2013-11-20",88.7938,91.3035,88.7743,89.786,884697.0],["2013-11-21",90.4669,96.9844,89.9319,96.1576,1284589.0],["2013-11-22",96.1576,97.2763,95.3502,97.1109,1000347.0],["2013-11-25",97.2763,98.2393,94.9222,95.6712,1727862.0],["2013-11-26",94.9805,95.8074,93.9105,95.6128,1328793.0],["2013-11-27",96.2354,96.9747,94.9514,96.6634,726385.0],["2013-11-29",96.751,97.2763,94.4553,95.3307,545662.0],["2013-12-02",95.2043,95.9533,94.1148,95.7977,590278.0],["2013-12-03",95.1362,96.2257,94.2315,94.6401,1252824.0],["2013-12-04",94.1342,95.8949,93.8813,95.3988,1190321.0],["2013-12-05",94.7471,96.0798,94.0953,94.9903,921294.0],["2013-12-06",95.5739,96.5661,94.9903,96.5467,1169247.0],["2013-12-09",97.1887,99.0272,96.5661,98.57,1076419.0],["2013-12-10",97.9864,98.6187,95.8269,97.2471,1066756.0],["2013-12-11",97.1303,99.8735,96.3521,96.5564,1109520.0],["2013-12-12",96.6731,98.6576,96.3521,98.249,1503553.0],["2013-12-13",98.3463,99.7763,98.2101,99.6401,1038280.0],["2013-12-16",99.9027,101.4202,99.5233,99.8055,934760.0],["2013-12-17",99.8833,100.9047,98.5019,99.2218,1289215.0],["2013-12-18",100.6226,101.9553,99.3774,101.7704,1225582.0],["2013-12-19",102.5389,102.6362,100.1945,100.6907,948536.0],["2013-12-20",101.0992,103.3171,99.5136,102.0623,6129142.0],["2013-12-23",102.393,106.8872,102.393,104.4553,1245628.0],["2013-12-24",104.251,105.1848,103.0739,105.1751,453451.0],["2013-12-26",105.4086,106.4397,104.5914,105.7004,673134.0],["2013-12-27",106.7023,107.5292,105.428,107.3735,630781.0],["2013-12-30",107.3638,111.8677,106.0214,107.1984,603436.0],["2013-12-31",107.6556,107.9669,106.644,107.5778,534560.0],["2014-01-02",107.4708,107.5875,105.9436,107.3346,672826.0],["2014-01-03",106.1576,106.8774,103.8813,105.6517,1118670.0],["2014-01-06",106.216,107.1693,104.5136,105.9047,1219002.0],["2014-01-07",106.7315,109.6887,106.3327,109.4455,1049074.0],["2014-01-08",109.786,111.0117,109.1245,110.8658,1458115.0],["2014-01-09",111.9163,112.5973,111.1479,111.6731,1514038.0],["2014-01-10",112.9669,114.2996,111.0506,113.4922,1469937.0],["2014-01-13",113.8521,113.8521,110.0681,110.8269,1671322.0],["2014-01-14",111.5467,119.0175,110.4086,118.2004,4290358.0],["2014-01-15",118.463,119.786,116.8774,117.821,2449621.0],["2014-01-16",123.4825,123.5409,120.3794,121.8483,2955192.0],["2014-01-17",131.6732,137.1595,130.3502,132.6265,7405815.0],["2014-01-21",137.8307,138.1323,135.3113,137.3541,3660914.0],["2014-01-22",138.716,144.4358,136.2354,140.7879,3627195.0],["2014-01-23",140.1654,140.428,136.8288,140.1751,2402333.0],["2014-01-24",138.7549,139.5914,132.7918,134.8444,2271160.0],["2014-01-27",132.2957,138.2879,132.1693,136.43,2824327.0],["2014-01-28",135.5837,141.3619,135.2237,140.5934,3672324.0],["2014-01-29",139.0856,150.7685,136.2354,142.6751,4529471.0],["2014-01-30",143.0156,147.4611,143.0156,146.7121,1475077.0],["2014-01-31",141.0506,149.8055,140.6226,147.8599,2339625.0],["2014-02-03",147.4027,149.7957,145.321,146.8969,1977358.0],["2014-02-04",148.035,149.2704,145.6712,147.4611,1499132.0],["2014-02-05",146.7218,147.5097,144.4747,146.6732,1659809.0],["2014-02-06",146.8872,148.249,144.5623,145.9728,1950424.0],["2014-02-07",145.3405,152.9572,144.9416,152.6265,1449274.0],["2014-02-10",152.7529,157.9572,150.0097,157.3346,2545328.0],["2014-02-11",157.7626,159.0078,154.9514,156.7121,1647987.0],["2014-02-12",157.179,157.8891,154.5039,154.6109,2755246.0],["2014-02-13",155.8366,159.9805,155.1362,159.3093,1961424.0],["2014-02-14",158.4144,160.9436,156.6148,159.8541,1431079.0],["2014-02-18",162.9669,168.2879,162.1595,165.7588,1496562.0],["2014-02-19",165.3696,169.2412,164.8735,165.5253,1745955.0],["2014-02-20",168.9883,169.0661,166.3521,168.9689,1610259.0],["2014-02-21",170.1848,170.963,166.858,169.3093,1448041.0],["2014-02-24",170.4864,175.8171,169.4844,173.6673,2421351.0],["2014-02-25",175.2529,175.2529,170.3405,174.6498,1510235.0],["2014-02-26",174.6693,175.9339,171.5564,171.8774,1831588.0],["2014-02-27",174.0467,176.6537,172.4708,173.2588,2372521.0],["2014-02-28",173.6965,175.0778,164.2899,166.8191,3004947.0],["2014-03-03",166.8191,170.4183,162.4611,168.2685,2084064.0],["2014-03-04",170.6517,178.3074,170.5448,173.9591,2647306.0],["2014-03-05",175.3696,176.6342,171.216,173.356,1395407.0],["2014-03-06",174.0175,175.4572,166.002,166.7023,2064121.0],["2014-03-07",168.6284,169.2607,159.5525,163.7646,4626822.0],["2014-03-10",163.1128,163.9494,158.6479,162.0136,2574729.0],["2014-03-11",162.6556,164.3774,160.4961,162.1304,1373408.0],["2014-03-12",160.6907,164.4552,159.2802,164.2218,1636576.0],["2014-03-13",164.1829,164.5136,153.6868,154.8638,2656455.0],["2014-03-14",153.6673,161.1965,153.4533,160.2335,2636614.0],["2014-03-17",161.0117,162.4514,155.2335,155.3696,1598746.0],["2014-03-18",155.321,159.5331,154.9416,157.5486,1407126.0],["2014-03-19",159.1926,159.5233,155.5642,157.1984,924275.0],["2014-03-20",156.177,158.5603,155.3794,156.9552,829185.0],["2014-03-21",154.5623,157.928,148.4436,148.4436,4645943.0],["2014-03-24",148.4436,150.3016,135.8949,146.8288,4620140.0],["2014-03-25",147.8113,150.7782,141.3911,143.8619,1989180.0],["2014-03-26",143.5506,144.9319,135.9436,136.177,4103776.0],["2014-03-27",135.7004,142.6459,130.1751,139.0759,3434959.0],["2014-03-28",139.5623,143.6576,137.4514,138.1517,1782346.0],["2014-03-31",139.5914,146.0798,138.6187,144.6109,2477172.0],["2014-04-01",146.5661,153.5798,146.0214,151.6148,2439958.0],["2014-04-02",153.2685,157.7918,151.2451,152.3055,2042842.0],["2014-04-03",151.4105,152.286,142.5681,144.3969,2194266.0],["2014-04-04",146.5467,147.2763,131.6148,134.7957,3325786.0],["2014-04-07",137.4903,140.2724,132.3055,136.6342,2691407.0],["2014-04-08",136.3132,139.5914,132.0136,137.9572,1983732.0],["2014-04-09",137.9669,142.3638,137.393,141.8677,1240796.0],["2014-04-10",141.0798,142.5681,130.3502,132.0428,2029375.0],["2014-04-11",129.4942,137.1595,125.5934,131.5564,3304506.0],["2014-04-14",132.0136,134.6304,127.1303,128.3463,2339522.0],["2014-04-15",129.0953,132.286,124.2121,127.4805,2461135.0],["2014-04-16",129.4261,133.3366,126.8093,132.5097,1960088.0],["2014-04-17",133.2004,134.5623,130.0195,131.7607,1154444.0],["2014-04-21",132.1206,137.4903,130.749,137.3638,1610876.0],["2014-04-22",141.9358,145.3599,138.998,143.9494,3908662.0],["2014-04-23",153.2198,154.1829,145.2432,149.5039,6510941.0],["2014-04-24",149.8735,150.7782,142.7918,147.5486,2931034.0],["2014-04-25",144.1829,146.537,135.7101,135.9047,2675062.0],["2014-04-28",135.7879,136.5856,127.5,130.107,2460210.0],["2014-04-29",128.9591,131.1187,124.8833,130.4669,2675473.0],["2014-04-30",129.1829,132.2374,127.5,132.1498,1992778.0],["2014-05-01",132.179,138.0545,130.0778,135.8755,2122512.0],["2014-05-02",136.8969,137.8599,133.6187,135.3696,1024094.0],["2014-05-05",134.2704,138.3658,132.4222,137.8016,1422135.0],["2014-05-06",137.6459,140.4475,135.2043,135.7393,1060074.0],["2014-05-07",136.7899,138.2977,132.7432,137.7724,1412883.0],["2014-05-08",137.0331,140.9533,135.6226,136.1089,1125968.0],["2014-05-09",135.642,139.7179,134.2996,139.4261,822503.0],["2014-05-12",140.7101,145.6712,139.5914,144.1926,1766001.0],["2014-05-13",143.7743,146.2062,142.5292,144.8249,1496562.0],["2014-05-14",144.4358,146.4008,140.0778,140.7879,938564.0],["2014-05-15",139.7957,141.4202,135.9922,140.8074,1099138.0],["2014-05-16",141.7704,142.0233,136.7704,140.0973,919340.0],["2014-05-19",141.5272,149.0661,140.7879,147.9669,1574279.0],["2014-05-20",147.5195,147.8405,143.4922,144.2899,1044242.0],["2014-05-21",144.4747,150.3599,144.4747,149.7763,1451742.0],["2014-05-22",149.2899,153.6868,147.8696,153.0934,1405584.0],["2014-05-23",153.6965,156.4202,152.1109,154.8638,1774225.0],["2014-05-27",156.4786,156.6148,153.5506,155.3502,1123707.0],["2014-05-28",154.8638,156.4786,151.9844,153.1031,1489469.0],["2014-05-29",154.6595,156.5078,153.7062,155.5156,950694.0],["2014-05-30",156.177,156.5175,152.3249,153.9397,1325298.0],["2014-06-02",155.2335,155.2335,149.0078,154.358,1077652.0],["2014-06-03",153.2101,156.1965,151.1089,155.2335,1168219.0],["2014-06-04",154.3093,159.5136,153.7062,156.5467,1992778.0],["2014-06-05",155.642,163.8813,155.1556,159.6206,6021818.0],["2014-06-06",161.9163,164.4942,158.6673,164.3483,3734930.0],["2014-06-09",164.3191,167.8599,164.2996,166.6829,2690173.0],["2014-06-10",167.4611,171.1673,165.4961,170.6226,3381812.0],["2014-06-11",168.9494,173.3366,168.8521,172.5681,2440061.0],["2014-06-12",172.2082,172.2082,164.8833,167.3249,2005628.0],["2014-06-13",167.3152,167.8016,164.9027,165.8852,1358296.0],["2014-06-16",165.7004,168.716,162.0525,164.7665,1527197.0],["2014-06-17",164.6012,168.1031,163.8035,165.2237,805130.0],["2014-06-18",164.7471,167.2957,162.1012,166.3521,1048046.0],["2014-06-19",167.4514,168.7646,165.5934,167.9961,754141.0],["2014-06-20",169.0661,170.9339,168.0058,170.2529,1613138.0],["2014-06-23",170.1362,170.8852,165.2529,166.0214,1078166.0],["2014-06-24",166.2354,169.0564,162.6751,164.1537,1106436.0],["2014-06-25",164.2802,167.0817,163.677,166.2062,1356240.0],["2014-06-26",166.7315,167.1401,164.5817,166.323,1321391.0],["2014-06-27",166.7704,169.1148,165.4961,167.9961,983899.0],["2014-06-30",169.5914,175.8755,167.8016,173.677,2324719.0],["2014-07-01",173.7257,178.1323,173.0156,177.7237,1312448.0],["2014-07-02",177.286,179.465,174.2899,175.5448,1021935.0],["2014-07-03",176.8483,178.356,174.3385,177.8794,615361.0],["2014-07-07",177.5876,177.8794,172.6167,173.1907,1645108.0],["2014-07-08",172.4319,173.1031,165.9339,166.284,2222433.0],["2014-07-09",167.4027,171.537,165.6907,170.4572,1815756.0],["2014-07-10",167.5097,171.43,163.93,169.251,1581886.0],["2014-07-11",169.8735,172.0233,167.8016,171.8288,721245.0],["2014-07-14",174.1148,175.0876,171.2062,172.9864,839156.0],["2014-07-15",172.3833,173.9397,164.2023,167.0623,1582709.0],["2014-07-16",168.1907,169.6206,166.002,166.43,994179.0],["2014-07-17",166.7704,168.1615,160.8658,161.6342,1194947.0],["2014-07-18",162.9086,170.0195,161.965,169.3093,1254366.0],["2014-07-21",168.2879,171.8093,165.4183,171.0992,1164107.0],["2014-07-22",171.002,174.1051,169.7568,171.5078,895182.0],["2014-07-23",172.9767,175.8171,171.0214,175.7198,1965330.0],["2014-07-24",178.3949,179.9611,165.9144,167.1206,2909034.0],["2014-07-25",166.7412,170.6031,163.9786,166.3716,1166574.0],["2014-07-28",166.43,167.0331,159.7082,161.5564,1421313.0],["2014-07-29",161.1089,164.7763,160.856,162.1887,908855.0],["2014-07-30",163.0934,164.2607,160.0584,160.5448,1060690.0],["2014-07-31",158.7257,159.0467,155.1751,155.5545,1208620.0],["2014-08-01",156.0506,156.9261,153.2393,156.4883,1050410.0],["2014-08-04",156.4883,157.8113,153.502,157.3055,965806.0],["2014-08-05",157.8405,157.8405,154.0078,155.428,819933.0],["2014-08-06",153.502,156.9358,152.5778,154.9611,652780.0],["2014-08-07",155.3405,156.5661,153.8132,154.8444,1004459.0],["2014-08-08",158.0739,163.2101,156.43,162.8891,1478881.0],["2014-08-11",163.1226,163.3949,157.393,159.6693,1428817.0],["2014-08-12",160.8366,161.7412,157.4903,158.4825,914714.0],["2014-08-13",159.0175,162.5389,158.57,161.6051,948638.0],["2014-08-14",161.9163,163.463,160.5058,163.4339,731319.0],["2014-08-15",164.6693,165.1362,160.3307,163.9786,1264543.0],["2014-08-18",165.2529,168.4436,164.5233,167.5876,810989.0],["2014-08-19",167.5486,169.2607,165.6128,165.8463,819008.0],["2014-08-20",166.5175,170.8949,166.5175,168.249,1080120.0],["2014-08-21",170.4864,173.1517,166.5272,167.4027,1093895.0],["2014-08-22",167.0039,168.5214,166.537,167.3152,730394.0],["2014-08-25",169.0661,173.5117,168.2977,173.0642,1085568.0],["2014-08-26",171.6829,175.642,171.2743,174.5623,920882.0],["2014-08-27",175.214,176.07,172.6848,175.0389,1401884.0],["2014-08-28",174.9222,175.2432,173.1809,174.2023,1021524.0],["2014-08-29",175.2237,175.321,174.0759,174.4747,1407640.0],["2014-09-02",175.3502,175.535,173.9591,174.8346,951928.0],["2014-09-03",175.7296,177.0039,172.4611,172.9377,1211292.0],["2014-09-04",177.3055,177.3055,171.9942,172.3735,886033.0],["2014-09-05",172.9183,174.3872,168.7743,173.8813,768327.0],["2014-09-08",173.249,175.8755,172.3055,175.2821,1021729.0],["2014-09-09",174.7276,174.7276,169.5817,170.3794,1126482.0],["2014-09-10",170.2335,174.1245,168.9494,173.2879,1113016.0],["2014-09-11",172.3638,173.0545,170.3891,172.3152,843166.0],["2014-09-12",172.1109,172.1109,167.1984,168.0448,1041158.0],["2014-09-15",168.0448,168.5603,162.9864,163.5214,842857.0],["2014-09-16",162.072,168.784,160.2918,168.3074,1477442.0],["2014-09-17",170.0,172.2763,168.4922,172.179,1396332.0],["2014-09-18",172.2374,174.3093,170.4475,173.0739,788270.0],["2014-09-19",174.1926,175.535,166.6245,167.5681,2958892.0],["2014-09-22",166.3813,167.9767,162.9377,165.8268,999319.0],["2014-09-23",166.2257,167.3152,162.2763,162.714,1061204.0],["2014-09-24",163.2879,164.6401,161.6342,164.0467,998188.0],["2014-09-25",163.8619,163.8619,157.6167,159.4163,1316046.0],["2014-09-26",159.2899,162.2374,159.0759,160.9339,700788.0],["2014-09-29",160.0389,162.072,158.1226,160.7198,569923.0],["2014-09-30",160.4767,161.0117,158.3463,159.4552,935891.0],["2014-10-01",159.8833,159.893,153.2393,154.3774,1316148.0],["2014-10-02",155.2918,156.4105,151.284,155.1945,815821.0],["2014-10-03",158.0739,160.8852,157.5876,158.8424,1074671.0],["2014-10-06",160.4864,161.8969,157.1012,158.677,585138.0],["2014-10-07",157.2374,158.5409,153.502,153.6673,1002094.0],["2014-10-08",153.8911,159.1051,152.2665,158.8521,1211601.0],["2014-10-09",159.0856,161.2743,154.4844,154.8735,1331363.0],["2014-10-10",153.6965,156.7899,149.679,149.7276,1371763.0],["2014-10-13",149.7082,151.0798,145.4767,145.9339,1657136.0],["2014-10-14",147.714,149.8735,144.6012,145.0584,1207180.0],["2014-10-15",142.5097,151.6148,141.1673,149.4066,2293776.0],["2014-10-16",150.5058,160.8755,148.6381,155.8658,1952583.0],["2014-10-17",158.9689,163.0837,156.8385,160.4183,1684378.0],["2014-10-20",161.07,161.4786,156.6148,159.9903,1925341.0],["2014-10-21",175.535,175.8755,169.2704,174.6595,3765256.0],["2014-10-22",175.8755,183.8327,173.2588,179.786,2759563.0],["2014-10-23",182.4416,185.6615,179.6304,180.7782,2180799.0],["2014-10-24",180.7782,184.2607,180.7782,183.9689,1272150.0],["2014-10-27",184.6693,187.2471,182.4027,186.0992,1381221.0],["2014-10-28",186.7899,187.6167,183.9105,185.4572,1069737.0],["2014-10-29",184.8346,186.6148,180.5448,183.7354,854679.0],["2014-10-30",183.9883,189.465,182.1012,188.1517,1313064.0],["2014-10-31",189.6887,191.9942,185.3307,187.3346,1283047.0],["2014-11-03",187.3346,191.4689,187.3346,189.037,1078166.0],["2014-11-04",187.0428,189.2023,184.4747,186.1965,814484.0],["2014-11-05",188.8327,188.8424,179.7957,181.2938,1157528.0],["2014-11-06",183.0934,185.6907,181.8093,184.6984,874622.0],["2014-11-07",184.251,184.5233,180.2724,181.2743,1212115.0],["2014-11-10",181.2743,185.0,181.2354,183.142,1261253.0],["2014-11-11",183.3658,184.3385,181.8385,182.9183,730086.0],["2014-11-12",183.1712,183.4533,181.0409,181.8288,544634.0],["2014-11-13",181.9066,186.4008,178.8327,179.9611,1230824.0],["2014-11-14",179.9611,180.9339,173.2685,175.5837,1885249.0],["2014-11-17",173.4047,179.3774,172.1109,177.928,1337736.0],["2014-11-18",178.0156,186.7218,177.9767,184.679,1214068.0],["2014-11-19",183.1517,185.7101,182.393,184.8541,680330.0],["2014-11-20",184.2023,184.2023,180.1848,181.1868,925920.0],["2014-11-21",185.3307,185.9922,180.4864,180.7685,818699.0],["2014-11-24",180.9436,186.1381,180.8658,185.9533,928387.0],["2014-11-25",185.9533,187.5389,183.6479,184.0564,1649118.0],["2014-11-26",184.0467,186.8969,181.9163,186.6732,674471.0],["2014-11-28",187.5097,187.6167,183.035,185.6907,643836.0],["2014-12-01",184.7276,185.6907,181.4202,184.465,821475.0],["2014-12-02",184.1634,185.6907,180.749,183.0448,1219619.0],["2014-12-03",183.57,186.7315,181.9358,186.0409,1152594.0],["2014-12-04",185.7977,189.7568,184.4942,185.6323,1194330.0],["2014-12-05",187.7237,190.6615,183.8521,184.7276,1217358.0],["2014-12-08",184.1926,187.3444,182.6167,184.7179,915537.0],["2014-12-09",181.9942,183.3171,178.6479,182.2082,756814.0],["2014-12-10",182.2082,183.7257,178.1712,178.8521,973722.0],["2014-12-11",178.5895,183.0642,178.5506,181.7412,842549.0],["2014-12-12",179.144,182.1693,178.4047,179.2802,679097.0],["2014-12-15",180.6517,180.6517,173.3074,173.4533,1511674.0],["2014-12-16",172.9669,176.0798,167.4027,170.4086,1276673.0],["2014-12-17",169.9416,176.43,169.2704,176.2743,1300934.0],["2014-12-18",179.1148,182.3541,178.1517,182.1887,1444443.0],["2014-12-19",182.6848,185.214,179.6401,184.7957,1513010.0],["2014-12-22",184.786,186.4202,182.072,184.2704,817157.0],["2014-12-23",184.3385,184.8152,177.8988,178.502,1090194.0],["2014-12-24",178.2393,183.7354,177.6848,181.1479,388995.0],["2014-12-26",181.1479,184.2607,179.893,183.0739,548027.0],["2014-12-29",183.0739,184.7082,180.1167,184.3677,639108.0],["2014-12-30",183.3658,185.1459,180.5739,181.216,600044.0],["2014-12-31",181.3911,184.4844,179.144,179.5525,524280.0],["2015-01-02",181.0992,184.8152,178.9397,180.3696,1574588.0],["2015-01-05",180.3696,188.4922,179.4552,185.5253,1591858.0],["2015-01-06",185.2626,187.6459,180.749,183.1809,1171612.0],["2015-01-07",184.0272,191.6342,183.0058,189.6109,2429267.0],["2015-01-08",192.4319,194.037,189.5817,191.4591,1786253.0],["2015-01-09",192.8405,194.0467,189.1537,189.4942,1291168.0],["2015-01-12",190.5837,193.3366,175.1167,184.9222,3144858.0],["2015-01-13",187.3152,187.9086,177.2374,180.0486,1929659.0],["2015-01-14",177.0039,179.3288,174.4163,177.4416,1272047.0],["2015-01-15",177.4708,180.4377,174.4747,175.9825,1750581.0],["2015-01-16",176.2549,179.2315,174.7082,178.8132,1470348.0],["2015-01-20",179.9611,191.6245,179.3774,191.3716,2430809.0],["2015-01-21",188.2198,188.998,183.8521,186.5467,2131764.0],["2015-01-22",187.2082,189.0856,180.642,188.6089,1470760.0],["2015-01-23",188.998,194.0272,188.8132,191.7899,1678313.0],["2015-01-26",192.5584,196.4494,190.2821,196.1868,1353670.0],["2015-01-27",193.4825,200.3891,191.6537,197.714,1707200.0],["2015-01-28",203.0545,207.5195,192.179,192.4708,2324822.0],["2015-01-29",192.607,196.177,188.1809,194.5525,1463358.0],["2015-01-30",193.2101,196.498,189.6887,189.8735,1512805.0],["2015-02-02",190.0486,191.4008,185.0584,189.465,1329410.0],["2015-02-03",187.9669,189.4942,182.1012,187.7432,1638221.0],["2015-02-04",186.2549,188.4728,183.7646,186.7996,924994.0],["2015-02-05",187.7432,189.4747,186.9261,189.2121,1190321.0],["2015-02-06",189.8541,190.5156,186.5661,187.393,1333727.0],["2015-02-09",186.7704,189.3191,185.3502,187.0331,1166677.0],["2015-02-10",187.6362,189.4747,187.0428,188.7257,840698.0],["2015-02-11",188.2101,191.3619,188.0934,190.3405,983796.0],["2015-02-12",191.1673,191.8483,188.3366,191.3716,648051.0],["2015-02-13",191.6732,193.2685,190.2918,193.1323,550391.0],["2015-02-17",191.9163,193.677,190.7198,193.4436,731011.0],["2015-02-18",193.5798,194.358,191.6342,193.2101,492720.0],["2015-02-19",191.3813,197.0914,191.3813,196.8288,1130183.0],["2015-02-20",197.7529,198.3268,194.6206,197.607,771514.0],["2015-02-23",197.8988,198.2004,194.7179,195.4767,670873.0],["2015-02-24",194.5914,195.3307,191.8774,194.2607,643117.0],["2015-02-25",192.7043,194.1926,189.2023,190.8755,954498.0],["2015-02-26",191.0895,193.4728,187.9183,193.0545,734198.0],["2015-02-27",191.284,193.9689,190.0292,190.1362,552242.0],["2015-03-02",188.823,191.4786,187.2568,188.7743,992123.0],["2015-03-03",188.8424,191.0311,185.5837,190.6907,1108595.0],["2015-03-04",189.5525,190.9047,187.1206,187.4319,813251.0],["2015-03-05",186.3813,194.8055,186.3716,194.679,1535318.0],["2015-03-06",193.2101,194.0564,187.4416,187.8794,1129875.0],["2015-03-09",188.8521,189.6693,186.7704,187.8113,756505.0],["2015-03-10",186.5272,189.7957,183.6284,187.8599,1107978.0],["2015-03-11",188.2879,188.2879,184.8249,185.0584,842857.0],["2015-03-12",184.7276,184.9319,182.5973,182.9864,1072924.0],["2015-03-13",181.5856,184.4261,180.0973,183.0837,1052055.0],["2015-03-16",184.4942,191.6245,183.9105,191.3619,1180144.0],["2015-03-17",188.6576,189.6012,185.9436,189.2023,929312.0],["2015-03-18",189.786,191.6148,186.8677,189.7763,698218.0],["2015-03-19",190.9436,194.6887,189.679,194.3677,1147145.0],["2015-03-20",196.0311,197.3249,189.7957,190.6809,1499544.0],["2015-03-23",187.5584,189.4747,185.8949,186.8677,999319.0],["2015-03-24",187.4416,189.786,185.0,185.7101,1048354.0],["2015-03-25",186.2354,187.1984,178.1809,178.2879,1485871.0],["2015-03-26",177.1401,181.4105,173.6576,179.3483,1179013.0],["2015-03-27",179.5914,182.2957,179.2121,182.072,713226.0],["2015-03-30",183.6868,185.9436,181.323,182.5097,806260.0],["2015-03-31",181.4397,182.2374,179.9124,180.5837,1177677.0],["2015-04-01",180.8074,181.2451,175.6517,177.2471,1197106.0],["2015-04-02",177.8891,178.823,176.3035,178.0253,977525.0],["2015-04-06",176.3813,179.3385,176.3424,177.8113,996338.0],["2015-04-07",177.7724,183.4728,177.2665,177.7821,1038794.0],["2015-04-08",178.7646,181.7899,177.9767,180.2724,867735.0],["2015-04-09",180.5739,181.8191,178.3074,181.2646,1025224.0],["2015-04-10",181.8969,184.5428,180.6809,183.035,556868.0],["2015-04-13",182.1206,186.5856,182.0136,185.1556,922322.0],["2015-04-14",184.9805,186.1965,181.9261,183.035,789401.0],["2015-04-15",183.2393,185.9728,181.9552,185.2724,912864.0],["2015-04-16",185.7879,188.57,183.93,187.7626,930032.0],["2015-04-17",185.9047,187.0331,184.358,185.9533,1113838.0],["2015-04-20",187.1693,190.5934,185.642,187.9183,1201629.0],["2015-04-21",189.2412,195.1167,188.2296,193.8813,2350625.0],["2015-04-22",193.3658,194.0467,182.3444,184.8638,4970997.0],["2015-04-23",185.9825,187.9183,181.0409,187.3541,2025880.0],["2015-04-24",187.2082,187.714,183.7743,184.4261,864445.0],["2015-04-27",184.8638,188.2879,178.3074,178.7062,1721900.0],["2015-04-28",179.6693,181.1868,173.8132,179.358,1488750.0],["2015-04-29",179.8249,181.5953,176.8969,181.4202,1261870.0],["2015-04-30",180.8171,182.6751,177.1401,179.2315,1655286.0],["2015-05-01",180.7685,186.2062,180.4572,186.0214,1480526.0],["2015-05-04",185.4086,186.284,181.9163,184.4844,948741.0],["2015-05-05",183.2879,184.2023,180.0584,181.9455,1298878.0],["2015-05-06",182.6751,183.8521,180.9436,183.4144,1053186.0],["2015-05-07",183.2977,187.7335,182.1012,185.6226,1688387.0],["2015-05-08",187.5195,191.3911,185.9144,190.4767,1499749.0],["2015-05-11",191.1381,192.4514,189.6887,192.1595,1062644.0],["2015-05-12",190.3891,192.0331,189.3093,191.6051,1162874.0],["2015-05-13",191.7704,192.8988,189.8152,192.8307,1506945.0],["2015-05-14",192.7043,194.6304,191.3716,193.502,1642744.0],["2015-05-15",194.5525,194.6498,192.6654,193.6479,990684.0],["2015-05-18",193.1226,195.7101,193.0934,195.2918,985646.0],["2015-05-19",195.3016,197.3541,194.6109,196.6342,901762.0],["2015-05-20",196.7704,197.6167,194.3677,196.4689,1347914.0],["2015-05-21",196.7023,198.1128,196.498,197.5876,788270.0],["2015-05-22",197.8599,200.1265,197.4708,199.4163,1118875.0],["2015-05-26",198.7938,200.7101,197.0623,199.5039,1332288.0],["2015-05-27",200.9922,204.7179,200.1459,203.7646,1729404.0],["2015-05-28",203.9883,204.7082,201.4883,202.9377,951620.0],["2015-05-29",202.9377,203.2101,199.8152,200.4669,997366.0],["2015-06-01",200.8852,201.3521,198.6381,199.8444,826409.0],["2015-06-02",200.1751,200.3794,197.2276,199.6012,694003.0],["2015-06-03",200.6323,203.4339,199.7082,203.2198,1026355.0],["2015-06-04",201.8093,203.5895,201.6245,202.2957,1071690.0],["2015-06-05",201.8385,205.7782,200.7782,204.4844,1139744.0],["2015-06-08",202.7043,205.4961,198.0253,204.9222,2012824.0],["2015-06-09",204.2802,209.8638,203.3074,209.7179,2379409.0],["2015-06-10",208.4047,210.9922,205.6517,209.5817,1420079.0],["2015-06-11",210.8463,213.1226,209.0759,211.8774,994898.0],["2015-06-12",210.2237,211.0895,207.5584,209.4066,1104689.0],["2015-06-15",209.9514,210.0195,207.3055,209.2121,956554.0],["2015-06-16",209.8833,211.216,207.9475,210.0584,960872.0],["2015-06-17",210.9144,211.1673,208.57,209.5039,657098.0],["2015-06-18",210.214,214.0078,210.214,212.8113,915126.0],["2015-06-19",213.3463,213.5992,210.7685,212.1498,941545.0],["2015-06-22",213.998,214.6012,212.2763,214.0175,913995.0],["2015-06-23",213.8813,215.3016,212.1887,214.7374,1484638.0],["2015-06-24",214.0078,217.0039,213.0642,214.1732,1786458.0],["2015-06-25",216.1089,216.9261,212.5486,213.035,1500880.0],["2015-06-26",212.2665,214.1634,209.1634,212.1206,3519461.0],["2015-06-29",209.7568,212.6459,207.8696,208.1517,1611904.0],["2015-06-30",210.5739,212.8696,209.5331,212.4124,1256524.0],["2015-07-01",214.6887,217.2957,213.5506,214.6693,1710900.0],["2015-07-02",216.1089,216.1479,213.2782,214.0759,959638.0],["2015-07-06",212.7432,215.8268,211.6732,214.5039,1434677.0],["2015-07-07",215.5837,215.9436,212.0623,215.7296,1270094.0],["2015-07-08",214.4942,215.0389,207.5,208.0739,1926164.0],["2015-07-09",210.4669,212.9864,210.1167,211.2549,1330026.0],["2015-07-10",213.823,214.1829,210.5253,213.4728,923350.0],["2015-07-13",216.6829,216.6829,214.5039,215.4377,841110.0],["2015-07-14",215.9533,224.0564,214.6693,223.0156,1602755.0],["2015-07-15",225.2724,225.6809,222.0817,222.8405,1123090.0],["2015-07-16",224.9027,225.1945,221.8677,224.572,799784.0],["2015-07-17",226.1868,233.463,223.7354,233.2296,1781010.0],["2015-07-20",234.2802,235.7685,232.4416,233.4825,1707405.0],["2015-07-21",233.6576,234.2218,225.7588,231.07,2451163.0],["2015-07-22",205.1945,214.0078,201.3813,211.5661,7016408.0],["2015-07-23",213.4825,214.1926,206.537,213.9494,3030750.0],["2015-07-24",213.8716,217.1595,211.1187,215.0778,1882268.0],["2015-07-27",212.9572,213.4241,208.1809,211.3521,1530486.0],["2015-07-28",213.4728,213.8035,209.572,211.8872,1306382.0],["2015-07-29",211.9942,213.677,208.8813,211.2743,980301.0],["2015-07-30",210.8463,213.6187,209.251,212.9086,742524.0],["2015-07-31",212.9572,214.8444,212.1693,213.3268,727207.0],["2015-08-03",213.9786,214.5136,208.1907,210.7977,747150.0],["2015-08-04",210.3988,211.9844,207.5195,208.4728,823120.0],["2015-08-05",211.5759,213.3852,209.2607,209.9805,821064.0],["2015-08-06",210.8658,211.537,202.3541,203.9494,1685817.0],["2015-08-07",203.5798,205.9436,201.3619,204.7665,1244291.0],["2015-08-10",206.3132,207.1984,203.6673,206.002,2366970.0],["2015-08-11",205.6128,206.7607,201.0798,202.9086,1194228.0],["2015-08-12",199.4163,202.3346,196.2549,201.7121,1440948.0],["2015-08-13",202.0525,204.1829,200.3891,203.1517,1381735.0],["2015-08-14",201.8872,203.5311,201.3716,202.4027,702330.0],["2015-08-17",200.4377,203.6576,200.3891,202.2471,1659912.0],["2015-08-18",202.0428,203.7938,200.2529,201.3619,1053494.0],["2015-08-19",201.2646,201.7996,198.9786,200.0486,1076522.0],["2015-08-20",198.8327,199.4163,194.893,194.9708,1160612.0],["2015-08-21",193.3366,197.0233,192.4319,194.5039,1901903.0],["2015-08-24",179.2704,193.6479,174.3191,186.5467,2203621.0],["2015-08-25",190.7879,193.0739,184.465,184.4747,1403117.0],["2015-08-26",190.0389,191.7704,183.2101,190.3696,2874288.0],["2015-08-27",193.3949,196.8872,192.6459,196.4397,1684070.0],["2015-08-28",195.5253,197.4708,193.716,196.2062,1430976.0],["2015-08-31",196.0895,198.4339,191.5759,192.2276,1353568.0],["2015-09-01",189.2607,192.3638,186.644,187.8696,1403528.0],["2015-09-02",190.7393,192.714,188.356,192.714,655761.0],["2015-09-03",193.6868,194.5525,189.3288,190.1265,1143753.0],["2015-09-04",187.3833,189.9222,186.284,187.8988,758561.0],["2015-09-08",190.428,193.142,188.2782,193.0156,1195872.0],["2015-09-09",193.8911,194.0467,190.6128,191.3813,971254.0],["2015-09-10",191.6342,195.0195,190.7782,194.5039,1187237.0],["2015-09-11",193.3171,201.5856,192.9864,200.7879,1897791.0],["2015-09-14",199.5817,201.0603,197.1206,200.4086,1340409.0],["2015-09-15",200.6712,201.4202,198.93,200.107,881921.0],["2015-09-16",199.8735,201.1673,198.0058,199.6984,894257.0],["2015-09-17",200.214,207.4611,199.9514,204.3385,1254777.0],["2015-09-18",203.9591,204.6595,201.0117,203.1907,1375053.0],["2015-09-21",204.0175,204.2704,193.5992,194.7374,1301859.0],["2015-09-22",191.6342,192.714,185.4183,187.8307,1929248.0],["2015-09-23",187.8307,189.2607,184.5428,184.7568,1216535.0],["2015-09-24",184.5331,185.4377,179.251,183.1517,1254777.0],["2015-09-25",185.0389,186.002,165.6517,170.7588,2977396.0],["2015-09-28",168.4825,169.7471,156.8191,162.9475,3755592.0],["2015-09-29",161.1381,169.7665,160.1556,165.1945,3338944.0],["2015-09-30",168.8716,172.4611,167.2179,171.0311,2704874.0],["2015-10-01",163.5214,164.0078,152.3055,152.928,4833862.0],["2015-10-02",150.7685,159.3969,149.2802,159.1537,3258040.0],["2015-10-05",160.5058,161.4105,155.4086,158.7257,3078243.0],["2015-10-06",129.7957,144.3483,126.4591,141.8385,17655180.0],["2015-10-07",142.179,145.4377,139.0175,141.965,3473509.0],["2015-10-08",140.6809,140.856,135.4377,136.5467,3540843.0],["2015-10-09",137.4319,144.7471,136.5175,143.7451,2190565.0],["2015-10-12",144.1342,144.4552,141.4883,142.607,1064083.0],["2015-10-13",142.5389,145.9047,141.2354,141.4689,1355418.0],["2015-10-14",141.7704,144.0175,140.1556,140.6031,1181069.0],["2015-10-15",140.5642,148.0058,140.2237,147.7043,1903856.0],["2015-10-16",147.8599,148.6381,144.3969,146.1284,1645622.0],["2015-10-19",145.6517,147.3249,142.1304,143.463,1896454.0],["2015-10-20",143.3268,144.4163,139.5331,141.1479,3178782.0],["2015-10-21",149.6498,149.6498,132.6265,136.3521,2746610.0],["2015-10-22",136.8677,140.3891,133.9883,138.2101,2254918.0],["2015-10-23",141.7315,145.0584,139.8833,143.4144,1899230.0],["2015-10-26",142.9961,145.107,141.0895,143.6284,1417201.0],["2015-10-27",143.3268,144.9319,139.8638,141.0798,1549710.0],["2015-10-28",140.8366,143.3658,139.1051,142.9572,1234628.0],["2015-10-29",142.5,144.9027,140.8366,141.751,898883.0],["2015-10-30",141.4689,142.8016,137.6362,139.3774,1442490.0],["2015-11-02",140.4864,145.1556,139.037,144.786,1151566.0],["2015-11-03",143.7257,151.0798,142.821,148.6965,2203210.0],["2015-11-04",148.4825,154.8249,146.965,154.7276,2222639.0],["2015-11-05",154.7374,155.5156,149.893,150.535,1736292.0],["2015-11-06",150.7685,153.0934,149.4261,151.5953,1096670.0],["2015-11-09",151.1284,151.6051,148.6479,150.3988,1631539.0],["2015-11-10",150.428,151.5467,148.2101,149.1245,1893782.0],["2015-11-11",149.8055,151.4105,148.4436,150.749,957685.0],["2015-11-12",150.2918,154.3483,149.0272,151.1576,1123193.0],["2015-11-13",159.0661,163.6576,157.3833,161.1381,4901710.0],["2015-11-16",160.9533,166.216,158.3268,165.4767,3248583.0],["2015-11-17",165.7879,171.1479,165.7198,168.7549,2877578.0],["2015-11-18",168.716,174.0759,167.8502,171.6245,24232633.0],["2015-11-19",171.6732,171.6926,167.8502,169.037,3206435.0],["2015-11-20",170.428,170.9922,167.9572,169.5914,1779057.0],["2015-11-23",169.786,171.1965,166.7899,169.8638,1478572.0],["2015-11-24",168.0739,171.644,166.8483,171.4883,1841970.0],["2015-11-25",172.4319,176.4786,170.6517,175.5448,1547243.0],["2015-11-27",175.7977,181.1089,175.5156,180.5058,1167808.0],["2015-11-30",181.1868,181.1868,176.7996,178.8911,2010871.0],["2015-12-01",180.0486,183.4436,178.6576,182.3055,2265506.0],["2015-12-02",182.607,182.8794,176.2938,176.6537,1557009.0],["2015-12-03",176.5564,178.9202,167.3152,169.3969,2666118.0],["2015-12-04",170.5837,174.7276,168.9786,173.9591,2258824.0],["2015-12-07",173.93,173.93,168.3171,171.2938,1352231.0],["2015-12-08",170.3794,177.2568,168.8327,176.7899,1627735.0],["2015-12-09",175.3988,178.4241,171.2257,173.9786,1332391.0],["2015-12-10",174.4066,180.0778,173.6089,177.6751,1133781.0],["2015-12-11",175.0,175.749,169.5136,170.0584,1919996.0],["2015-12-14",170.3016,172.179,167.072,169.9027,1748320.0],["2015-12-15",170.8852,182.7724,169.0953,181.2062,2064635.0],["2015-12-16",181.8288,182.5097,179.144,181.8288,2065869.0],["2015-12-17",181.5564,183.0545,176.0895,176.3132,1368062.0],["2015-12-18",175.0876,180.9339,173.8521,176.9844,2329654.0],["2015-12-21",178.9689,183.8035,178.502,181.751,1046710.0],["2015-12-22",182.9183,183.0253,178.2198,181.8872,1212834.0],["2015-12-23",181.9552,182.3735,179.3677,180.3016,998908.0],["2015-12-24",180.8949,184.3288,180.4183,183.8521,631398.0],["2015-12-28",183.4922,185.2237,182.1887,182.9377,861978.0],["2015-12-29",184.1342,190.9241,183.9494,188.8911,1529253.0],["2015-12-30",189.5914,191.1187,185.2043,185.8658,833297.0],["2015-12-31",184.8444,188.9397,184.3288,186.7218,917079.0],["2016-01-04",182.5389,183.1226,174.9805,176.3424,2582542.0],["2016-01-05",176.8288,177.9961,172.0136,173.1712,1924313.0],["2016-01-06",171.3716,175.1654,170.2335,172.7237,1152902.0],["2016-01-07",166.2451,169.6693,162.4805,163.1517,2523740.0],["2016-01-08",164.144,167.6654,160.4086,160.6712,1686228.0],["2016-01-11",168.5506,168.9008,157.0623,161.1965,3198622.0],["2016-01-12",162.607,165.3307,158.6089,164.0467,1818224.0],["2016-01-13",164.9027,166.7023,158.6381,160.0097,1854718.0],["2016-01-14",160.9144,171.7704,156.6245,170.3405,2165379.0],["2016-01-15",164.2802,169.679,164.1829,166.4883,2753498.0],["2016-01-19",168.9786,169.6012,160.8949,164.9611,1901697.0],["2016-01-20",163.6284,169.0564,157.8405,166.7899,1935416.0],["2016-01-21",167.6265,167.8016,163.4241,164.572,1020187.0],["2016-01-22",168.0058,172.7237,166.1284,171.8969,1630922.0],["2016-01-25",171.8093,174.1634,168.9494,169.7276,1057298.0],["2016-01-26",169.1634,170.5156,164.0856,168.1907,1077858.0],["2016-01-27",168.4728,169.9416,156.7412,157.9961,2374680.0],["2016-01-28",159.8735,160.749,148.3074,150.0486,3757751.0],["2016-01-29",150.5934,154.9416,149.4261,153.6479,2939977.0],["2016-02-01",152.4611,155.8949,150.535,154.6109,1907557.0],["2016-02-02",152.7237,155.5448,148.6187,150.4475,1561532.0],["2016-02-03",143.1517,148.6187,136.3035,145.3891,3809357.0],["2016-02-04",142.2763,144.786,137.0817,139.4747,1742152.0],["2016-02-05",138.7743,139.2315,130.8755,132.3444,2308066.0],["2016-02-08",131.3327,133.4922,126.8191,131.6829,1967386.0],["2016-02-09",129.9416,139.251,128.0545,135.6907,2087457.0],["2016-02-10",136.6634,141.7802,134.465,134.9222,1402500.0],["2016-02-11",132.928,136.2743,131.323,134.6887,1186723.0],["2016-02-12",136.07,139.3093,133.356,138.8327,1011860.0],["2016-02-16",140.4183,145.5156,140.0778,145.0486,1518870.0],["2016-02-17",144.8249,152.072,144.8249,151.3911,1538710.0],["2016-02-18",150.4183,151.6926,145.6226,146.07,2107400.0],["2016-02-19",145.1654,148.6284,144.465,147.1887,1072615.0],["2016-02-22",148.8521,150.4475,147.2763,148.7646,868352.0],["2016-02-23",147.4124,149.9027,145.0486,145.856,1389445.0],["2016-02-24",144.3483,145.7588,139.1342,145.3502,1370941.0],["2016-02-25",145.9436,149.1245,144.5136,148.249,1303607.0],["2016-02-26",148.8716,152.286,147.5195,151.0798,1006618.0],["2016-02-29",150.3113,152.5584,146.1479,146.1479,1421107.0],["2016-03-01",148.0545,155.1751,146.9844,155.1654,1360764.0],["2016-03-02",154.3385,157.4514,151.6245,152.9183,984927.0],["2016-03-03",152.5681,154.0272,150.8852,153.1615,735945.0],["2016-03-04",154.2996,154.7957,150.7879,151.8872,886444.0],["2016-03-07",150.7782,158.7062,149.2996,157.2179,1357268.0],["2016-03-08",151.8385,153.6965,146.0117,146.3327,2107811.0],["2016-03-09",146.2257,149.5817,143.57,148.8327,1608614.0],["2016-03-10",150.3502,153.5895,147.8696,150.8366,1291168.0],["2016-03-11",152.2179,154.6693,150.0292,154.2704,1285720.0],["2016-03-14",154.144,155.321,149.9319,150.5545,1060588.0],["2016-03-15",149.6595,151.323,143.7257,145.8949,1168733.0],["2016-03-16",145.8074,148.9689,143.6576,145.1362,1069428.0],["2016-03-17",144.4261,145.3988,138.5311,143.2101,1593914.0],["2016-03-18",144.0953,146.8872,141.5078,146.1479,1901697.0],["2016-03-21",150.0486,152.8307,148.5895,150.9047,1337736.0],["2016-03-22",150.4377,152.6848,148.3658,152.1012,1106231.0],["2016-03-23",151.9747,153.9202,147.9572,148.3852,882332.0],["2016-03-24",147.7626,151.6926,145.4377,151.1089,982048.0],["2016-03-28",152.3055,152.6265,146.9844,147.9864,873183.0],["2016-03-29",148.2685,153.1712,146.4689,152.8502,1012477.0],["2016-03-30",154.6304,158.4825,151.323,153.142,1098521.0],["2016-03-31",153.6479,159.5136,153.2101,157.6945,1224862.0],["2016-04-01",157.3152,164.9611,156.3132,162.3152,1745750.0],["2016-04-04",163.1809,165.2043,161.6051,163.035,902481.0],["2016-04-05",161.4786,163.0739,158.998,159.2704,911219.0],["2016-04-06",159.4358,169.465,159.4358,169.4163,1189602.0],["2016-04-07",168.7354,168.7354,162.3249,163.6284,1345446.0],["2016-04-08",165.7198,167.607,162.6556,163.7743,896622.0],["2016-04-11",166.8093,169.465,164.7471,165.2724,1040233.0],["2016-04-12",165.3696,167.714,162.9377,166.7704,742319.0],["2016-04-13",167.8988,171.7412,166.1089,169.2704,1092867.0],["2016-04-14",169.2704,169.465,167.1304,167.9377,684340.0],["2016-04-15",165.428,169.2121,165.428,168.9105,899500.0],["2016-04-18",168.4533,173.9008,168.2588,173.2782,1420593.0],["2016-04-19",138.6576,140.0778,128.9008,133.1517,11695042.0],["2016-04-20",134.7276,136.1868,132.7821,135.6809,2981611.0],["2016-04-21",136.1868,141.1479,136.0409,141.002,2279590.0],["2016-04-22",140.749,141.751,137.2179,139.679,2263862.0],["2016-04-25",140.0778,140.535,138.5895,139.1732,1747600.0],["2016-04-26",139.037,139.5914,134.2607,135.4183,1898510.0],["2016-04-27",135.214,135.9047,133.5603,134.8152,1328484.0],["2016-04-28",133.8619,135.5058,131.5078,132.0525,1541794.0],["2016-04-29",131.323,132.1887,128.4047,131.3132,2209686.0],["2016-05-02",131.0506,133.2588,130.6809,132.2179,2015600.0],["2016-05-03",130.642,131.6926,128.4047,130.0097,2479742.0],["2016-05-04",124.9903,132.9767,123.6381,131.2938,3374924.0],["2016-05-05",130.9241,136.1868,130.4572,135.1167,2131764.0],["2016-05-06",134.8055,138.8911,134.2704,136.8774,2285347.0],["2016-05-09",136.4689,139.0856,136.4689,137.8988,1165444.0],["2016-05-10",138.5311,139.1051,135.4086,138.9494,814279.0],["2016-05-11",138.9591,140.1556,134.8638,135.0778,1140052.0],["2016-05-12",136.0603,136.3327,132.2665,133.2101,1227946.0],["2016-05-13",132.9086,134.5525,131.858,133.1907,942676.0],["2016-05-16",132.7724,136.9066,132.286,136.5759,801840.0],["2016-05-17",136.7023,138.3658,134.6595,134.9903,1213657.0],["2016-05-18",134.6887,137.9767,133.998,136.4105,827848.0],["2016-05-19",135.3988,136.1576,132.6265,134.2704,583493.0],["2016-05-20",134.9903,137.714,133.7257,136.6829,787654.0],["2016-05-23",136.7899,138.0642,135.8268,136.0214,466506.0],["2016-05-24",136.8093,139.7374,135.2626,139.572,823428.0],["2016-05-25",140.0681,141.8288,139.1051,139.6401,903920.0],["2016-05-26",139.2802,140.9825,138.1809,139.2218,579381.0],["2016-05-27",139.5623,140.5642,137.8405,139.9319,678172.0],["2016-05-31",140.1265,141.216,139.6109,140.8852,978450.0],["2016-06-01",140.4864,142.4708,139.1732,141.8093,809036.0],["2016-06-02",142.072,143.2879,140.9144,143.0934,902584.0],["2016-06-03",142.2276,142.9961,139.4163,141.5759,703974.0],["2016-06-06",141.7023,144.786,140.1265,143.5798,771308.0],["2016-06-07",143.1226,143.4922,140.0973,141.002,870922.0],["2016-06-08",141.002,141.8774,139.6109,141.3035,644556.0],["2016-06-09",140.4572,142.1304,138.8424,139.5136,757225.0],["2016-06-10",138.2685,138.9008,136.284,137.7626,959432.0],["2016-06-13",136.6148,139.8638,135.6226,135.9047,939386.0],["2016-06-14",135.7879,136.9455,132.5195,134.0175,1162976.0],["2016-06-15",134.0078,135.214,132.5486,133.0058,926536.0],["2016-06-16",131.965,133.2004,130.428,132.6265,957993.0],["2016-06-17",132.6459,134.8055,131.9261,133.3171,1829943.0],["2016-06-20",135.3599,137.7918,134.251,136.284,1056167.0],["2016-06-21",136.4883,137.0331,133.784,135.2626,1035916.0],["2016-06-22",135.8755,139.3191,134.3483,137.0525,1259917.0],["2016-06-23",138.4047,142.7918,137.9086,142.5973,1380912.0],["2016-06-24",135.7004,139.2899,134.5914,135.1265,5245267.0],["2016-06-27",134.4747,135.7004,130.2529,131.7899,2202593.0],["2016-06-28",132.6945,135.1167,129.9416,131.3327,1201115.0],["2016-06-29",132.179,134.8833,131.6245,133.8327,893538.0],["2016-06-30",133.7743,136.5564,132.6654,136.5564,1147865.0],["2016-07-01",136.2257,138.1323,135.1167,136.8969,936816.0],["2016-07-05",131.1284,135.214,129.037,134.893,2130324.0],["2016-07-06",133.9202,137.3346,132.3541,136.9552,1129258.0],["2016-07-07",136.7121,137.1206,135.321,136.2451,1042803.0],["2016-07-08",137.2763,138.2101,136.3327,137.4027,1005590.0],["2016-07-11",138.0253,138.6187,135.3405,135.8366,1101810.0],["2016-07-12",137.2179,145.3405,137.2179,144.9319,1618278.0],["2016-07-13",145.428,145.428,141.1187,141.8872,983899.0],["2016-07-14",143.4144,144.3483,142.2082,143.2198,673751.0],["2016-07-15",144.2315,144.9611,142.179,144.6595,809756.0],["2016-07-18",144.6693,146.2062,144.0467,145.4961,731730.0],["2016-07-19",144.5914,145.7101,143.9883,144.6304,705619.0],["2016-07-20",144.9319,149.1732,144.0953,148.4339,963544.0],["2016-07-21",148.0448,148.5117,146.2062,147.1887,810578.0],["2016-07-22",147.821,147.821,145.5934,146.6537,556765.0],["2016-07-25",146.7218,147.1401,144.4942,146.537,953984.0],["2016-07-26",145.9144,148.1809,145.214,146.0117,1702882.0],["2016-07-27",145.5934,159.6595,141.323,157.8307,3659372.0],["2016-07-28",158.1031,162.4805,157.6362,161.8872,1543748.0],["2016-07-29",161.4494,162.0914,158.6673,161.8191,1250665.0],["2016-08-01",162.2276,166.6634,161.6051,166.002,1118361.0],["2016-08-02",165.8658,165.8658,159.2607,162.3735,1639557.0],["2016-08-03",162.393,162.5876,160.2043,160.5545,973516.0],["2016-08-04",160.1459,162.4514,160.0584,161.1479,569204.0],["2016-08-05",161.858,163.3949,161.1381,161.9942,660798.0],["2016-08-08",162.6167,163.3074,161.2062,161.9261,1088241.0],["2016-08-09",161.9261,162.2082,160.7004,161.0798,788579.0],["2016-08-10",161.3521,161.7412,160.1848,161.4591,877809.0],["2016-08-11",162.0623,163.8813,160.7977,163.4436,1020804.0],["2016-08-12",162.714,163.2782,161.6732,162.4416,584726.0],["2016-08-15",162.8405,169.7276,162.7043,168.6381,1452256.0],["2016-08-16",168.3658,170.0778,164.8638,165.0292,1358810.0],["2016-08-17",166.7996,167.179,162.4222,164.5428,948844.0],["2016-08-18",165.3696,177.6945,159.144,167.6751,6608395.0],["2016-08-19",167.1498,169.3288,165.1848,166.9942,1043420.0],["2016-08-22",165.6323,170.9241,165.214,169.0175,1240179.0],["2016-08-23",169.1634,170.0778,166.9261,168.0837,693078.0],["2016-08-24",168.4922,169.2121,163.2198,164.9222,1050719.0],["2016-08-25",165.4864,168.6868,162.7918,164.8638,619884.0],["2016-08-26",165.7393,169.2704,165.3794,167.5195,842446.0],["2016-08-29",167.4222,168.1226,165.6128,165.7782,604772.0],["2016-08-30",165.856,166.3327,163.3171,164.3872,593259.0],["2016-08-31",164.4066,165.3405,163.0058,163.7549,723301.0],["2016-09-01",164.1245,164.4455,161.7802,163.9689,578558.0],["2016-09-02",165.3016,165.3307,162.6945,163.3268,517392.0],["2016-09-06",163.4339,166.1187,163.4339,165.5448,681872.0],["2016-09-07",165.0681,168.2685,163.6284,164.9611,624716.0],["2016-09-08",164.3093,167.5292,163.8424,165.4377,661621.0],["2016-09-09",163.3755,164.893,160.2626,160.3599,831035.0],["2016-09-12",160.3794,166.4202,160.3794,166.0603,1003636.0],["2016-09-13",165.0292,166.4494,163.142,165.5156,1050410.0],["2016-09-14",165.6712,168.1712,164.5525,167.1012,754963.0],["2016-09-15",166.7023,170.4669,164.9903,170.1751,936816.0],["2016-09-16",170.2821,170.2821,167.0914,168.2588,1568008.0],["2016-09-19",168.6479,169.9903,167.6654,168.4339,501561.0],["2016-09-20",169.5428,172.6362,168.9494,171.0117,808830.0],["2016-09-21",171.3619,174.0272,170.0,173.5895,801120.0],["2016-09-22",174.9124,175.7977,172.7821,174.4552,1129258.0],["2016-09-23",174.2218,176.2646,172.9669,174.4455,813662.0],["2016-09-26",174.465,174.8152,173.3463,173.6089,663882.0],["2016-09-27",173.1907,176.07,173.0545,175.4377,816026.0],["2016-09-28",175.3988,176.3813,173.6868,176.0506,680433.0],["2016-09-29",174.4552,176.5564,171.3619,171.751,979170.0],["2016-09-30",172.607,177.6362,171.8969,176.7121,1319232.0],["2016-10-03",179.465,179.465,174.1634,177.2665,1132753.0],["2016-10-04",177.4124,181.5272,175.1265,176.284,956143.0],["2016-10-05",177.2082,181.5175,177.2082,181.0992,1150024.0],["2016-10-06",180.9339,181.7899,178.1615,179.893,828568.0],["2016-10-07",180.7588,180.9241,178.5992,179.465,794644.0],["2016-10-10",180.2724,181.6245,179.2607,179.8152,1942920.0],["2016-10-11",131.4202,137.0525,130.1556,135.2043,11342335.0],["2016-10-12",136.1576,137.5876,132.2957,132.4708,2963930.0],["2016-10-13",131.9747,134.3483,131.4494,133.4339,2177098.0],["2016-10-14",134.6498,135.5545,132.8502,134.2412,1509824.0],["2016-10-17",134.7276,137.9961,133.2685,137.3833,1484740.0],["2016-10-18",139.251,145.2529,138.8035,141.2646,2588093.0],["2016-10-19",142.2179,144.0467,140.0778,142.7237,1030467.0],["2016-10-20",144.0467,144.0467,138.7549,138.9397,1648912.0],["2016-10-21",138.1323,138.2977,134.8735,137.9377,2175351.0],["2016-10-24",138.5992,140.321,137.6556,138.3949,758870.0],["2016-10-25",137.8113,138.1031,134.1829,134.4163,1180864.0],["2016-10-26",134.4552,137.7043,134.4552,136.1381,1181275.0],["2016-10-27",136.5661,138.6089,135.2529,135.4961,1117539.0],["2016-10-28",135.6226,136.9066,133.7743,134.8541,847792.0],["2016-10-31",135.5642,136.1284,131.8288,132.4319,1666594.0],["2016-11-01",132.6751,136.0311,132.2568,135.7004,2191490.0],["2016-11-02",131.5272,133.1128,129.8638,131.965,2578635.0],["2016-11-03",132.1595,132.1887,129.6693,130.7296,1268038.0],["2016-11-04",129.4066,133.8327,129.3969,130.963,1171509.0],["2016-11-07",132.7335,135.0973,131.644,133.3463,1465311.0],["2016-11-08",133.2101,134.7471,131.9163,133.9494,1032729.0],["2016-11-09",136.537,141.4689,128.8911,129.5039,3511134.0],["2016-11-10",130.7296,135.3113,129.9514,134.6012,2623148.0],["2016-11-11",133.6868,137.0331,133.0253,133.9591,1463050.0],["2016-11-14",134.1634,135.0681,131.4591,132.6654,1015356.0],["2016-11-15",132.7724,133.4339,131.0311,133.0739,1112604.0],["2016-11-16",134.5331,134.5331,130.6712,131.1965,906388.0],["2016-11-17",131.0798,131.43,129.2899,130.4377,1106539.0],["2016-11-18",130.0584,131.2257,125.4864,128.2782,1790365.0],["2016-11-21",128.2296,134.1829,128.1517,133.8035,1957723.0],["2016-11-22",134.3872,135.1654,129.4066,131.0798,1250356.0],["2016-11-23",130.3405,131.07,128.8716,130.7685,828157.0],["2016-11-25",130.535,131.751,128.998,131.5078,352604.0],["2016-11-28",131.6829,133.502,130.8366,132.4708,1260534.0],["2016-11-29",133.0058,133.7549,131.6829,132.8113,930751.0],["2016-11-30",132.5973,132.5973,127.9377,129.5136,2466275.0],["2016-12-01",129.6693,129.6693,122.9475,124.2412,2343223.0],["2016-12-02",124.5039,125.0584,123.4533,124.4163,1639352.0],["2016-12-05",124.8249,127.1595,124.251,124.4358,1293121.0],["2016-12-06",124.4358,124.8638,121.6926,122.9572,1280580.0],["2016-12-07",120.428,121.0992,116.1187,118.6965,2582028.0],["2016-12-08",118.3171,120.5447,116.7315,120.1167,1131108.0],["2016-12-09",120.4475,125.2821,119.6109,119.8444,1426761.0],["2016-12-12",119.1731,121.323,118.1615,120.6226,1573148.0],["2016-12-13",121.43,124.0272,121.3521,123.249,2051991.0],["2016-12-14",121.7802,123.0447,121.4202,122.0331,1289215.0],["2016-12-15",122.7237,128.8327,122.2568,128.4047,2304056.0],["2016-12-16",127.8891,129.2315,125.4961,127.4416,3423240.0],["2016-12-19",126.5467,128.4533,125.1265,126.1187,1424500.0],["2016-12-20",126.2451,127.3346,123.7257,124.5623,1155061.0],["2016-12-21",124.5623,125.6615,124.0467,124.3385,723404.0],["2016-12-22",124.5136,125.107,122.7432,123.3171,514000.0],["2016-12-23",123.57,125.8658,123.2588,125.2432,552961.0],["2016-12-27",125.4377,127.0428,124.7471,125.428,554195.0],["2016-12-28",125.2529,125.428,123.6284,124.4455,577633.0],["2016-12-29",124.1829,125.856,123.7549,125.214,665424.0],["2016-12-30",125.6615,125.9922,123.8132,124.5525,823531.0],["2017-01-03",125.6517,128.5895,124.6693,127.5584,1168528.0],["2017-01-04",127.4611,132.6167,126.7023,131.498,1382146.0],["2017-01-05",131.498,132.1304,128.4241,130.8949,1730946.0],["2017-01-06",135.3016,138.0156,133.6576,137.6362,2397604.0],["2017-01-09",138.0058,139.5233,136.3716,137.6848,1540458.0],["2017-01-10",157.2471,162.5486,156.9163,160.5448,6200588.0],["2017-01-11",159.5817,160.9728,155.2626,157.928,2556533.0],["2017-01-12",157.9961,158.677,155.3988,158.4047,1541486.0],["2017-01-13",158.4339,160.5058,157.6751,158.142,1146426.0],["2017-01-17",155.642,157.6362,154.4552,156.0992,1218900.0],["2017-01-18",156.9844,157.4027,154.1245,156.8385,1040542.0],["2017-01-19",155.9825,157.0914,154.7665,156.2062,1274412.0],["2017-01-20",156.5175,157.1012,154.4066,155.3891,1403014.0],["2017-01-23",155.3599,157.1012,155.2237,156.5078,1148276.0],["2017-01-24",156.5078,156.9261,153.998,156.1089,868866.0],["2017-01-25",156.5661,157.4805,155.6517,156.6829,920266.0],["2017-01-26",156.9066,157.4319,155.535,155.7685,717338.0],["2017-01-27",156.5564,157.1887,155.5642,156.6051,984721.0],["2017-01-30",156.5175,156.5272,152.5778,154.9416,1102016.0],["2017-01-31",154.9416,156.2257,153.4047,155.7393,1792215.0],["2017-02-01",153.6965,159.3385,152.2374,157.179,1840428.0],["2017-02-02",156.0409,158.677,155.1556,158.4533,962928.0],["2017-02-03",158.0642,159.786,156.3424,157.7335,831035.0],["2017-02-06",156.8677,158.5603,156.7607,158.0934,723918.0],["2017-02-07",157.9377,159.5331,157.393,158.4144,717955.0],["2017-02-08",158.0739,159.144,157.0039,158.5214,615361.0],["2017-02-09",158.4241,159.4747,157.9864,158.6965,478842.0],["2017-02-10",159.2023,159.2023,156.858,158.5992,928284.0],["2017-02-13",158.6576,160.1654,157.6459,159.3774,806055.0],["2017-02-14",159.7374,161.177,158.7062,159.9805,787140.0],["2017-02-15",159.3774,160.8658,158.5603,158.8424,807597.0],["2017-02-16",158.998,159.3872,155.0292,156.9066,1054934.0],["2017-02-17",156.9066,159.0078,156.7315,158.9202,917387.0],["2017-02-21",158.6673,159.0467,156.1673,157.7335,730291.0],["2017-02-22",157.393,158.9494,156.6342,157.8794,657612.0],["2017-02-23",158.5603,158.5603,155.9728,156.6245,578044.0],["2017-02-24",156.4591,156.5661,154.4844,155.642,774084.0],["2017-02-27",159.2607,162.9183,156.8774,162.2763,1593503.0],["2017-02-28",161.8385,164.0175,161.0992,162.8405,1576438.0],["2017-03-01",163.9883,165.3502,162.9767,164.2023,1047429.0],["2017-03-02",164.0467,166.5467,161.9261,163.1517,827232.0],["2017-03-03",163.1809,164.0564,161.8483,163.9105,887370.0],["2017-03-06",163.2879,163.4144,161.9942,162.1498,697190.0],["2017-03-07",161.0895,162.1693,159.7763,161.07,715180.0],["2017-03-08",161.216,161.4689,159.5331,159.9222,575474.0],["2017-03-09",159.893,160.4767,158.5603,160.0,988525.0],["2017-03-10",161.2451,162.9767,160.0486,162.6654,693283.0],["2017-03-13",162.5195,162.7918,160.7588,162.3638,578558.0],["2017-03-14",161.9552,162.3444,159.8249,160.3405,1083615.0],["2017-03-15",160.3307,161.9066,159.5428,161.43,716105.0],["2017-03-16",157.8599,159.3483,153.716,155.1167,1797664.0],["2017-03-17",154.6693,157.3833,154.3191,156.0506,1971396.0],["2017-03-20",157.6556,160.3891,157.0039,159.037,1339792.0],["2017-03-21",159.6401,160.0097,157.928,159.0467,1076727.0],["2017-03-22",159.0272,163.4922,158.142,163.2198,1155061.0],["2017-03-23",162.6459,164.6595,162.1401,163.1226,732450.0],["2017-03-24",164.3385,167.2957,163.249,165.9339,898575.0],["2017-03-27",164.2023,167.9767,163.8327,167.5973,626566.0],["2017-03-28",167.3541,168.2782,166.0117,166.1576,912967.0],["2017-03-29",166.3911,168.0934,163.9591,167.9572,800195.0],["2017-03-30",167.3346,169.572,166.6148,168.4436,807802.0],["2017-03-31",168.0739,168.9105,165.8852,165.9922,841418.0],["2017-04-03",166.3424,167.5973,164.6887,166.0992,756814.0],["2017-04-04",166.1479,167.1595,164.893,165.2918,532915.0],["2017-04-05",165.963,166.4397,162.607,162.9183,1180350.0],["2017-04-06",163.1128,166.7607,162.6265,165.7977,859408.0],["2017-04-07",166.4494,169.1148,165.0876,167.6945,875856.0],["2017-04-10",167.2568,168.8716,166.4397,166.8483,786214.0],["2017-04-11",167.5973,174.1148,167.5486,170.2432,1713162.0],["2017-04-12",170.214,171.3035,167.1206,168.2393,806672.0],["2017-04-13",168.3755,170.6712,167.2471,168.9494,1174696.0],["2017-04-17",169.8735,171.0992,168.6576,169.6693,602922.0],["2017-04-18",168.502,170.7977,168.3755,170.5156,695339.0],["2017-04-19",171.0311,175.7004,170.5642,173.1809,1176854.0],["2017-04-20",174.2704,174.2704,170.7296,172.3346,1115380.0],["2017-04-21",172.3735,172.4027,168.8619,170.5156,1339587.0],["2017-04-24",172.8113,175.4475,172.5,175.2918,842754.0],["2017-04-25",175.4864,177.4514,174.893,176.5564,1415556.0],["2017-04-26",173.9202,179.9222,172.4903,179.5525,2828542.0],["2017-04-27",178.93,179.4455,177.0039,178.7354,2021973.0],["2017-04-28",179.5914,180.8852,177.9669,179.8249,1114352.0],["2017-05-01",181.2451,183.3463,180.2821,181.7218,979581.0],["2017-05-02",181.537,182.7626,180.3502,181.6245,780355.0],["2017-05-03",181.9747,183.8424,181.6051,182.607,1145192.0],["2017-05-04",183.5214,183.823,181.7023,183.7062,696881.0],["2017-05-05",183.2004,184.3191,181.5467,182.0428,905360.0],["2017-05-08",181.0311,181.3132,178.1128,179.6206,1080428.0],["2017-05-09",179.3288,180.2237,177.7335,178.5895,1156706.0],["2017-05-10",177.9864,178.9494,175.2821,177.1498,1004767.0],["2017-05-11",177.179,177.4416,174.3969,176.7899,845736.0],["2017-05-12",176.9552,177.5389,175.7685,177.4124,659359.0],["2017-05-15",175.8366,176.1576,174.1245,175.1459,1286953.0],["2017-05-16",175.1362,175.1362,171.7121,173.3852,1251179.0],["2017-05-17",172.1595,173.0739,170.4767,170.7782,991300.0],["2017-05-18",171.4883,172.6459,170.0486,171.0992,962619.0],["2017-05-19",171.0895,172.6654,170.0876,172.1887,1091530.0],["2017-05-22",171.5564,171.6926,169.7374,170.1556,1209545.0],["2017-05-23",170.2335,171.5078,169.4455,169.9611,1029439.0],["2017-05-24",170.5642,171.1868,169.0467,169.7276,1286953.0],["2017-05-25",170.0097,170.0097,167.6459,169.0272,1249637.0],["2017-05-26",169.2704,172.3152,169.0661,171.1187,986160.0],["2017-05-30",170.4183,171.7023,168.3074,168.8521,744272.0],["2017-05-31",169.9416,172.6265,168.5409,172.5292,1483301.0],["2017-06-01",172.7724,176.0117,171.2549,175.7296,924789.0],["2017-06-02",176.07,179.4163,175.1362,178.784,734712.0],["2017-06-05",179.7179,179.7179,176.498,176.5661,617417.0],["2017-06-06",175.7004,176.5953,173.823,174.5623,617828.0],["2017-06-07",174.5817,175.1945,172.9086,174.2704,583904.0],["2017-06-08",174.037,174.1245,171.8483,172.8502,611146.0],["2017-06-09",171.4591,173.4436,168.7257,169.3385,903818.0],["2017-06-12",169.0759,169.6595,164.2704,166.7899,962619.0],["2017-06-13",166.7899,168.7743,165.9047,168.7354,739440.0],["2017-06-14",169.5136,171.3132,166.9358,167.8891,789093.0],["2017-06-15",166.5856,167.8307,165.107,167.3541,803382.0],["2017-06-16",167.1304,168.5214,165.2335,167.179,1280785.0],["2017-06-19",168.0058,172.8113,166.5467,171.7899,962516.0],["2017-06-20",171.43,174.3677,170.3794,170.5253,831755.0],["2017-06-21",170.6128,173.9008,170.6128,172.5486,1006412.0],["2017-06-22",173.2198,178.9689,172.928,178.0058,1234936.0],["2017-06-23",178.0058,180.6615,176.1381,180.2335,1159481.0],["2017-06-26",180.2335,180.9339,175.856,175.963,735945.0],["2017-06-27",175.3988,176.3521,171.3424,171.5564,736768.0],["2017-06-28",172.2957,176.2451,171.216,176.07,673854.0],["2017-06-29",175.6128,175.6323,170.856,171.9358,1083923.0],["2017-06-30",173.7549,173.7549,168.716,168.7938,918621.0],["2017-07-03",169.4942,171.6829,168.5895,169.3872,542476.0],["2017-07-05",169.1634,170.6323,166.8872,169.6012,926639.0],["2017-07-06",168.0934,169.1829,165.5156,167.6265,861670.0],["2017-07-07",168.0253,169.2704,167.2665,167.4222,656995.0],["2017-07-10",166.2257,166.4883,163.4047,164.3969,1624034.0],["2017-07-11",165.1265,169.7471,164.6498,168.4339,1130183.0],["2017-07-12",170.0292,170.5448,167.9475,168.5117,803279.0],["2017-07-13",168.9397,169.6304,167.4708,168.2879,869380.0],["2017-07-14",169.0953,170.2237,166.5272,167.6362,1281196.0],["2017-07-17",167.286,168.6673,166.5564,167.0623,1157939.0],["2017-07-18",167.286,169.1829,165.0778,168.93,1039616.0],["2017-07-19",169.9027,171.0603,168.4047,169.144,639622.0],["2017-07-20",169.6984,169.6984,167.1304,167.286,672312.0],["2017-07-21",166.7023,168.7354,166.7023,168.0448,1450919.0],["2017-07-24",167.7821,169.2996,166.3619,169.251,1180144.0],["2017-07-25",170.2335,170.2335,167.0817,169.1148,877295.0],["2017-07-26",168.6479,171.6634,167.4319,171.498,791354.0],["2017-07-27",171.6926,172.9572,168.2977,169.5817,1166266.0],["2017-07-28",169.6887,170.9241,168.5311,170.1556,644453.0],["2017-07-31",170.4377,171.6926,168.6284,169.1148,931060.0],["2017-08-01",169.2218,169.2218,165.6712,167.607,1479189.0],["2017-08-02",182.8794,193.0642,182.8794,192.4611,5151514.0],["2017-08-03",191.6342,193.1615,189.7276,193.0545,2071112.0],["2017-08-04",193.035,193.142,189.0856,189.1732,1225273.0],["2017-08-07",189.9416,194.5039,189.8249,194.144,964058.0],["2017-08-08",192.8794,194.4163,192.0136,192.2276,731011.0],["2017-08-09",192.1498,194.3774,191.4008,193.8035,1049382.0],["2017-08-10",192.2179,193.5506,189.1342,189.3483,1196181.0],["2017-08-11",190.3696,192.3346,188.8132,188.9591,715488.0],["2017-08-14",189.6984,190.5934,188.3852,189.4942,676938.0],["2017-08-15",189.5136,190.535,188.5506,188.6381,560466.0],["2017-08-16",189.2315,189.572,187.3638,188.8619,852932.0],["2017-08-17",188.3171,190.4961,185.9533,185.9922,678377.0],["2017-08-18",185.5448,187.2179,183.998,184.1634,906696.0],["2017-08-21",184.4455,186.8288,184.1829,185.4864,592539.0],["2017-08-22",185.7977,190.1167,185.7977,189.4552,645276.0],["2017-08-23",188.356,189.2996,186.858,188.3463,561082.0],["2017-08-24",187.9377,189.2996,186.216,188.677,630267.0],["2017-08-25",189.9708,189.9708,185.856,186.9552,571260.0],["2017-08-28",188.4047,192.6848,187.2082,191.6829,856324.0],["2017-08-29",189.679,191.0895,188.356,190.6031,510813.0],["2017-08-30",191.0117,194.5525,189.5623,194.2996,820858.0],["2017-08-31",194.5525,199.6206,193.7062,198.8911,1426247.0],["2017-09-01",199.4163,201.8385,198.1809,201.5078,847689.0],["2017-09-05",200.107,202.072,198.784,201.5759,963956.0],["2017-09-06",202.4319,203.716,199.2218,201.7704,677144.0],["2017-09-07",201.5661,205.5156,200.0876,204.4747,778196.0],["2017-09-08",203.9008,205.2237,203.1226,203.9689,449853.0],["2017-09-11",205.4086,206.6148,204.251,206.4591,809550.0],["2017-09-12",207.4027,208.2101,203.8424,208.1031,981637.0],["2017-09-13",207.6848,208.502,206.5467,207.6167,500122.0],["2017-09-14",206.7996,206.8191,204.8638,205.2918,695236.0],["2017-09-15",205.2529,206.0992,203.2685,204.9805,968993.0],["2017-09-18",205.6128,206.1673,203.1128,203.6965,576914.0],["2017-09-19",204.6304,204.9027,199.2218,199.3677,1075082.0],["2017-09-20",199.358,200.214,195.5739,197.5584,1101810.0],["2017-09-21",197.8016,198.356,194.1634,194.786,921396.0],["2017-09-22",194.251,196.4397,194.251,195.9241,1014328.0],["2017-09-25",194.7568,197.0623,194.4261,195.8949,952853.0],["2017-09-26",196.5564,197.2471,192.2471,193.035,788887.0],["2017-09-27",193.7354,194.9124,192.2179,192.3735,514514.0],["2017-09-28",191.8288,193.9397,190.6615,193.5798,556456.0],["2017-09-29",193.7549,194.2315,192.072,193.7743,597988.0],["2017-10-02",194.0175,197.5389,193.8132,196.7218,851904.0],["2017-10-03",196.7218,198.4728,195.8268,196.9455,666041.0],["2017-10-04",196.8774,200.3891,196.8774,200.1654,565400.0],["2017-10-05",200.3696,200.9825,199.2802,200.1751,508038.0],["2017-10-06",200.3599,200.9922,198.2685,198.6187,619576.0],["2017-10-09",199.3385,200.0486,197.4027,197.7335,542270.0],["2017-10-10",197.9572,198.823,196.498,198.5895,552447.0],["2017-10-11",198.0058,201.1965,197.928,201.0603,563550.0],["2017-10-12",201.5661,205.7296,201.4591,202.5681,676013.0],["2017-10-13",203.1809,204.1634,200.0195,201.284,433919.0],["2017-10-16",201.6051,202.4416,200.0973,200.6128,499094.0],["2017-10-17",200.5934,201.2451,199.4455,200.856,560671.0],["2017-10-18",201.0117,202.3249,199.7082,200.0195,483674.0],["2017-10-19",200.0778,200.8852,198.4533,199.5914,444713.0],["2017-10-20",199.9805,205.8949,198.4533,204.1634,746739.0],["2017-10-23",208.1712,208.6576,205.1556,205.7879,1363025.0],["2017-10-24",205.2529,207.1206,202.4027,205.0778,1752123.0],["2017-10-25",208.2004,208.2004,192.8113,199.2704,2705593.0],["2017-10-26",199.4163,203.3171,196.6926,202.6362,1111782.0],["2017-10-27",199.9027,204.4844,197.821,204.3191,990889.0],["2017-10-30",203.8424,204.8638,197.5,198.2588,690713.0],["2017-10-31",198.57,200.2529,197.8502,199.6012,871950.0],["2017-11-01",200.8658,202.5973,199.6109,202.0817,771617.0],["2017-11-02",201.6148,204.572,201.6148,203.1323,452731.0],["2017-11-03",202.2179,208.3463,201.5856,208.1615,652986.0],["2017-11-06",208.1712,208.5992,203.1712,203.4922,560466.0],["2017-11-07",203.9202,206.6148,202.9767,205.9728,715899.0],["2017-11-08",205.5545,205.5934,203.249,205.4475,389715.0],["2017-11-09",203.3074,204.8249,202.0623,203.9008,357230.0],["2017-11-10",202.6654,203.7646,202.0428,203.249,615361.0],["2017-11-13",202.1206,203.6868,201.0992,203.4436,383136.0],["2017-11-14",202.1401,203.8911,198.5311,200.4377,499505.0],["2017-11-15",200.5934,201.3619,198.2782,199.8249,511224.0],["2017-11-16",199.8152,203.4047,199.8152,202.8307,579484.0],["2017-11-17",203.0058,204.251,202.4124,203.3268,560877.0],["2017-11-20",204.2996,205.9728,204.1148,204.9319,601791.0],["2017-11-21",205.4767,206.5467,204.0078,206.2743,517290.0],["2017-11-22",206.8872,210.0778,206.4105,209.4844,711376.0],["2017-11-24",208.6576,210.1945,208.6576,209.0078,224207.0],["2017-11-27",209.144,218.142,207.5195,217.7432,1513422.0],["2017-11-28",218.57,220.2529,215.0876,220.1167,1437144.0],["2017-11-29",220.7393,221.644,217.7626,221.284,1176443.0],["2017-11-30",221.5467,224.4358,221.2743,223.7646,963853.0],["2017-12-01",220.3794,223.9689,216.284,219.1051,999319.0],["2017-12-04",219.1926,220.6809,207.1984,207.6362,1280991.0],["2017-12-05",207.1887,209.8638,204.3288,205.3113,1079503.0],["2017-12-06",205.8949,208.9008,204.5817,208.1517,674985.0],["2017-12-07",208.249,210.4767,205.5642,208.823,701404.0],["2017-12-08",209.4163,213.0058,209.2996,211.7218,635818.0],["2017-12-11",212.1693,212.5681,206.3424,208.2782,931368.0],["2017-12-12",208.8521,209.144,206.0603,206.8483,772439.0],["2017-12-13",207.7918,209.3677,207.1984,208.7062,516878.0],["2017-12-14",209.2023,209.9222,204.7957,205.107,593670.0],["2017-12-15",207.821,210.8171,204.4552,210.6517,1848241.0],["2017-12-18",213.1128,213.5214,210.9339,211.3716,902892.0],["2017-12-19",211.1868,211.9358,204.6401,208.8911,651135.0],["2017-12-20",210.4086,211.2451,208.1712,210.5448,645481.0],["2017-12-21",211.2062,211.5564,208.2977,208.7257,576091.0],["2017-12-22",207.9183,211.0895,207.9183,209.8444,466095.0],["2017-12-26",209.4942,210.2432,207.3541,208.3755,399481.0],["2017-12-27",209.6206,210.9241,208.0448,209.5914,485010.0],["2017-12-28",210.5058,212.3152,209.7763,211.5953,734712.0],["2017-12-29",211.4591,214.4844,211.4591,212.5389,912761.0],["2018-01-02",218.6576,218.7257,216.0798,217.928,827232.0],["2018-01-03",218.3852,224.9319,218.1615,224.0467,932602.0],["2018-01-04",225.5156,227.179,224.9319,226.644,886650.0],["2018-01-05",225.6712,226.5564,219.6498,221.9552,1513010.0],["2018-01-08",221.3521,222.6654,219.5233,220.8755,1030056.0],["2018-01-09",230.321,239.0467,229.0661,236.1868,2789478.0],["2018-01-10",236.1868,237.3541,231.751,235.9825,1010113.0],["2018-01-11",237.2082,237.5486,232.8016,233.502,832783.0],["2018-01-12",234.3872,239.2607,234.0759,238.0545,1003122.0],["2018-01-16",240.5934,242.1887,234.5039,234.8444,1171817.0],["2018-01-17",237.821,237.821,234.3093,235.4572,758972.0],["2018-01-18",235.642,237.2568,233.5895,234.7374,792074.0],["2018-01-19",235.7101,238.2101,234.8638,236.9163,921808.0],["2018-01-22",238.3268,240.8852,236.2549,238.5117,729674.0],["2018-01-23",237.4222,238.3949,235.3599,236.323,853240.0],["2018-01-24",236.498,237.2082,234.6206,235.8852,869688.0],["2018-01-25",236.8483,237.3249,233.6187,236.7607,630370.0],["2018-01-26",237.5584,238.249,235.4961,238.1615,697395.0],["2018-01-29",237.5292,238.2296,232.0136,235.1945,800812.0],["2018-01-30",234.1342,236.9163,232.4416,234.6109,1093175.0],["2018-01-31",240.7101,241.3424,222.9183,226.3035,1809794.0],["2018-02-01",225.6809,227.1984,222.8405,224.0175,970329.0],["2018-02-02",221.7704,222.7529,213.5603,214.1829,1581886.0],["2018-02-05",215.4183,217.4514,207.1498,207.1984,1525552.0],["2018-02-06",204.2802,215.5156,201.858,214.786,1808560.0],["2018-02-07",212.8891,217.5486,210.8658,215.1751,1147248.0],["2018-02-08",214.9416,214.9805,203.7743,203.8327,1336297.0],["2018-02-09",205.5934,213.5992,204.358,211.2743,1848652.0],["2018-02-12",212.4805,216.7899,210.4572,215.0097,1028206.0],["2018-02-13",213.3852,215.0778,211.8677,214.4358,681564.0],["2018-02-14",211.5467,217.7529,210.4475,217.0331,840801.0],["2018-02-15",218.4825,223.2977,217.6362,222.8891,827437.0],["2018-02-16",222.6167,224.6595,220.8463,222.9572,721039.0],["2018-02-20",222.1304,223.6868,219.3191,220.3988,583698.0],["2018-02-21",220.3988,226.8969,220.2918,221.7023,564783.0],["2018-02-22",223.2393,224.5914,219.7665,220.5642,462703.0],["2018-02-23",222.2763,227.5486,220.4475,227.4708,551214.0],["2018-02-26",228.1517,229.0175,224.7374,227.072,657714.0],["2018-02-27",226.5272,227.7043,223.4728,223.4728,692358.0],["2018-02-28",224.9514,226.8969,221.7412,221.8093,752804.0],["2018-03-01",221.216,223.2393,216.858,218.4241,768841.0],["2018-03-02",216.2354,223.5895,215.4572,222.9475,890454.0],["2018-03-05",220.9825,226.1381,219.893,224.5914,559129.0],["2018-03-06",225.0389,230.2918,224.5039,229.3385,617108.0],["2018-03-07",227.179,235.5934,225.3113,234.6304,841212.0],["2018-03-08",234.9222,237.0817,233.7549,236.8872,778504.0],["2018-03-09",237.928,243.8424,237.5,243.3074,823531.0],["2018-03-12",244.4844,247.9475,243.2588,246.2743,658434.0],["2018-03-13",247.9961,249.0759,244.2704,246.6342,623482.0],["2018-03-14",247.714,248.9494,243.6381,244.9319,870613.0],["2018-03-15",245.3891,248.6089,244.3969,244.7568,760309.0],["2018-03-16",246.0311,249.6498,245.3696,246.9942,1124940.0],["2018-03-19",245.6226,247.286,240.0681,241.9552,845736.0],["2018-03-20",242.821,246.284,240.7393,245.7685,606109.0],["2018-03-21",245.3794,245.8463,239.2704,240.1167,729983.0],["2018-03-22",238.0837,241.1381,234.4066,234.5525,843371.0],["2018-03-23",234.6498,237.6654,228.9105,228.9494,897444.0],["2018-03-26",232.6265,236.0117,229.572,235.6809,966731.0],["2018-03-27",237.2082,241.7315,229.572,230.9047,669536.0],["2018-03-28",231.5467,233.3463,226.9358,228.5895,734917.0],["2018-03-29",230.3696,232.393,226.2646,229.9805,740057.0],["2018-04-02",229.4066,230.2043,220.1265,223.6673,834736.0],["2018-04-03",224.6206,226.5272,221.0506,223.677,760926.0],["2018-04-04",220.9436,232.1595,219.6693,231.2938,951106.0],["2018-04-05",232.3152,232.9961,229.0175,229.9319,587605.0],["2018-04-06",228.3658,229.6304,219.9124,221.9552,764112.0],["2018-04-09",222.821,228.6965,221.9747,223.9105,774187.0],["2018-04-10",228.2101,233.8424,226.7023,232.4124,765757.0],["2018-04-11",231.4786,234.8152,230.7296,231.1965,589969.0],["2018-04-12",231.9844,237.3152,231.9844,235.4961,414901.0],["2018-04-13",236.9844,236.9844,233.4144,234.8638,376454.0],["2018-04-16",236.5856,241.4202,236.1284,238.5117,713740.0],["2018-04-17",240.1362,244.3969,238.5311,241.7121,927667.0],["2018-04-18",242.5876,245.9339,241.7802,243.1907,1190218.0],["2018-04-19",242.6556,242.9669,237.3638,239.144,919649.0],["2018-04-20",239.9222,240.4864,236.7899,237.9377,1123501.0],["2018-04-23",239.037,240.2529,237.6362,239.1537,784467.0],["2018-04-24",240.2626,240.2626,228.3171,232.0039,1184153.0],["2018-04-25",245.1265,245.1265,220.4475,224.893,2969892.0],["2018-04-26",225.6809,237.5486,225.214,236.0214,2601765.0],["2018-04-27",235.0486,238.0253,233.8911,237.7918,860539.0],["2018-04-30",238.8813,239.1926,234.3677,234.3677,713843.0],["2018-05-01",233.4922,237.0233,233.463,236.3716,551933.0],["2018-05-02",235.9922,239.2802,233.1907,233.9494,656378.0],["2018-05-03",231.9552,234.2218,229.3191,233.3949,640547.0],["2018-05-04",231.3132,238.2296,230.2724,238.1517,615052.0],["2018-05-07",244.4455,252.2082,243.2393,249.893,1194022.0],["2018-05-08",248.5311,250.9728,247.8988,249.1245,853034.0],["2018-05-09",249.5233,257.0039,247.2276,255.3696,898883.0],["2018-05-10",256.644,258.998,254.6401,257.7626,863109.0],["2018-05-11",258.2296,260.0389,257.072,259.7179,628930.0],["2018-05-14",259.7179,265.4669,259.0759,262.1012,659668.0],["2018-05-15",260.2432,260.6226,255.1751,256.5662,770075.0],["2018-05-16",256.5662,262.2568,256.5662,261.5175,579998.0],["2018-05-17",261.6342,264.1634,260.1265,261.1381,475758.0],["2018-05-18",261.43,264.3774,260.1556,262.3249,539906.0],["2018-05-21",263.6187,264.5039,259.6887,260.9825,526644.0],["2018-05-22",262.6459,265.5642,261.002,263.4241,718675.0],["2018-05-23",260.856,265.3015,260.2918,264.3288,618753.0],["2018-05-24",265.7879,266.4786,262.4514,263.4533,605081.0],["2018-05-25",262.3638,263.9591,257.2957,258.9689,698115.0],["2018-05-29",257.0428,259.4553,254.4844,259.0662,841007.0],["2018-05-30",260.5253,267.8405,260.5253,264.9708,753935.0],["2018-05-31",264.4358,267.821,262.3444,265.0195,698012.0],["2018-06-01",267.1303,269.0759,264.3482,268.8035,518215.0],["2018-06-04",269.4553,274.0662,269.144,272.6265,608679.0],["2018-06-05",272.714,273.8424,269.9222,271.498,501664.0],["2018-06-06",272.7432,277.714,270.3113,277.4805,696778.0],["2018-06-07",277.5292,278.3366,271.07,273.0642,684031.0],["2018-06-08",272.7237,274.5233,270.9922,274.3482,634379.0],["2018-06-11",273.93,279.9027,273.5409,276.3911,652986.0],["2018-06-12",276.2646,284.4844,275.5156,284.1148,725460.0],["2018-06-13",284.0467,285.1654,278.4241,279.4164,665836.0],["2018-06-14",281.3911,283.4436,279.5136,282.2568,658023.0],["2018-06-15",282.2179,283.6089,278.4922,280.8852,1415762.0],["2018-06-18",278.8424,281.6245,276.5467,280.9825,678583.0],["2018-06-19",278.4144,278.93,275.856,277.9572,816849.0],["2018-06-20",279.1829,281.0117,277.4805,279.8152,669331.0],["2018-06-21",280.5934,281.5564,276.5759,278.2588,454479.0],["2018-06-22",279.0856,279.0856,274.6109,274.9514,2343737.0],["2018-06-25",274.6595,278.4047,264.2802,266.9844,1408566.0],["2018-06-26",268.0447,268.9786,265.6518,268.0058,1372586.0],["2018-06-27",268.9591,270.8755,263.0836,263.2101,689480.0],["2018-06-28",262.8891,270.2043,261.5953,268.035,809653.0],["2018-06-29",269.3191,273.5311,269.2607,271.6829,672415.0],["2018-07-02",271.3035,271.5175,267.179,271.4397,511019.0],["2018-07-03",273.0058,275.0486,271.9066,273.1226,451909.0],["2018-07-05",272.8794,275.1751,269.4553,272.8502,518934.0],["2018-07-06",273.7159,279.1342,272.4124,278.3366,681564.0],["2018-07-09",279.6595,281.2451,277.4416,280.8949,660490.0],["2018-07-10",282.9377,285.2335,279.9903,283.502,1152182.0],["2018-07-11",280.6615,289.1537,280.6615,286.537,806260.0],["2018-07-12",287.5195,296.6732,287.1303,296.3911,1330438.0],["2018-07-13",295.1167,300.1167,294.2704,298.6284,997777.0],["2018-07-16",306.3813,306.3813,292.9572,293.7646,714357.0],["2018-07-17",291.9261,298.998,291.3521,297.1693,694722.0],["2018-07-18",297.1887,299.6887,294.8541,298.9105,647743.0],["2018-07-19",297.9767,302.6167,297.5681,300.6809,558615.0],["2018-07-20",301.2549,304.037,300.2432,302.6751,858688.0],["2018-07-23",302.6751,305.107,301.8288,302.5681,718572.0],["2018-07-24",304.6887,306.1965,296.9942,300.2335,1108595.0],["2018-07-25",299.6109,307.9864,299.4844,307.2276,606314.0],["2018-07-26",308.5214,308.5214,300.9825,303.1031,1011758.0],["2018-07-27",304.2023,305.4475,290.0778,292.9475,1292504.0],["2018-07-30",289.8541,291.8288,280.0097,281.3619,1932434.0],["2018-07-31",304.5817,316.3619,295.8755,315.5253,3690726.0],["2018-08-01",315.3113,323.1907,311.6148,314.4261,1509515.0],["2018-08-02",311.965,323.8521,310.107,323.4436,1255805.0],["2018-08-03",322.8697,326.0603,319.7179,323.4338,1569242.0],["2018-08-06",323.7257,328.3852,321.3424,323.3074,831652.0],["2018-08-07",328.7062,331.7899,326.8969,327.9767,1017103.0],["2018-08-08",327.3638,329.8152,326.7899,328.8911,817363.0],["2018-08-09",329.358,329.4261,323.3171,324.4164,885108.0],["2018-08-10",322.5973,324.4455,320.4669,321.2549,939284.0],["2018-08-13",321.0117,323.1907,317.8988,318.3852,979787.0],["2018-08-14",320.1654,322.1985,318.2393,321.177,833400.0],["2018-08-15",318.6673,320.7782,316.1479,318.8911,673443.0],["2018-08-16",320.3794,322.9572,317.4514,318.0739,1273075.0],["2018-08-17",320.0389,320.8366,315.2821,317.0039,1822130.0],["2018-08-20",317.1595,320.856,314.9903,317.1109,1240590.0],["2018-08-21",317.2374,324.9027,317.2374,322.4124,955320.0],["2018-08-22",321.0311,326.7607,321.0311,326.6342,611866.0],["2018-08-23",326.8093,329.0273,324.2023,326.5759,797111.0],["2018-08-24",326.3327,333.7646,325.9727,331.323,815512.0],["2018-08-27",332.8988,336.7704,332.4514,335.7198,768224.0],["2018-08-28",338.5311,341.43,332.8697,335.3697,1058120.0],["2018-08-29",336.7412,341.1576,334.8541,341.0798,734198.0],["2018-08-30",340.321,343.7743,340.0097,343.3949,677246.0],["2018-08-31",343.249,348.1809,342.1498,345.1654,1270608.0],["2018-09-04",344.5331,345.0486,340.3599,343.3949,899294.0],["2018-09-05",343.2879,343.3366,335.2432,336.9164,1176238.0],["2018-09-06",339.6012,341.858,337.5584,338.8035,808008.0],["2018-09-07",335.7393,340.4669,333.7743,335.642,722890.0],["2018-09-10",337.3541,340.1167,333.6479,339.8541,550700.0],["2018-09-11",339.2704,343.8424,335.6907,342.7237,488300.0],["2018-09-12",342.0817,342.7821,337.6459,340.2918,566120.0],["2018-09-13",341.3911,346.4008,341.3911,346.2159,631089.0],["2018-09-14",347.8599,348.0253,341.2354,343.502,572596.0],["2018-09-17",343.4338,343.93,336.7412,337.7626,575577.0],["2018-09-18",338.6868,345.107,338.5214,341.323,531168.0],["2018-09-19",340.5545,342.286,336.8093,340.8268,435152.0],["2018-09-20",342.8015,346.7996,341.4202,346.6148,593156.0],["2018-09-21",348.3463,350.8074,346.7899,348.4047,1204096.0],["2018-09-24",346.6148,349.5428,343.8813,348.4922,496832.0],["2018-09-25",348.9786,352.1401,347.2957,349.2315,748281.0],["2018-09-26",351.6926,355.8949,350.6615,351.6051,765243.0],["2018-09-27",353.1129,357.9767,352.6556,356.9844,615464.0],["2018-09-28",357.4514,362.4611,354.5623,357.0623,827334.0],["2018-10-01",359.0953,361.7802,355.3891,356.5564,704488.0],["2018-10-02",357.179,358.7938,351.7315,352.2763,738001.0],["2018-10-03",353.6868,353.6868,348.998,349.8055,504542.0],["2018-10-04",348.2296,348.9689,333.2588,335.321,1264543.0],["2018-10-05",324.9027,327.7237,317.1206,320.5447,2154380.0],["2018-10-08",320.0584,321.07,311.7412,317.0136,1151463.0],["2018-10-09",316.1089,318.8813,312.607,314.9222,797214.0],["2018-10-10",312.821,313.6479,296.2841,296.4591,2182547.0],["2018-10-11",296.4591,307.5097,295.7296,299.0759,1828812.0],["2018-10-12",307.928,315.4961,307.6362,312.928,1977152.0],["2018-10-15",311.6829,312.821,304.7665,304.8735,796494.0],["2018-10-16",307.8599,319.0662,305.9338,317.6848,1696200.0],["2018-10-17",317.6945,320.4572,313.9494,320.0,858483.0],["2018-10-18",320.0584,320.9436,310.1848,312.6945,1040439.0],["2018-10-19",315.1751,319.4844,304.1926,304.572,1524421.0],["2018-10-22",306.2354,310.2918,302.3541,308.5895,928387.0],["2018-10-23",303.2198,306.3327,293.4144,305.2529,1776178.0],["2018-10-24",302.1206,311.3132,281.0506,281.6148,2847149.0],["2018-10-25",284.8444,292.6654,281.4883,290.0195,1599979.0],["2018-10-26",282.821,292.5195,278.3463,287.0623,1567392.0],["2018-10-29",293.356,294.9708,278.3949,284.2899,1392940.0],["2018-10-30",284.8346,295.7685,281.3911,295.4767,1266804.0],["2018-10-31",299.9027,308.2685,298.9591,302.6751,1262281.0],["2018-11-01",303.3658,306.1673,299.144,304.2218,998085.0],["2018-11-02",308.5506,320.8658,307.6167,319.1634,1911360.0],["2018-11-05",320.3794,320.428,312.5778,315.3113,823428.0],["2018-11-06",313.8132,317.7821,309.6206,313.9397,876370.0],["2018-11-07",316.1479,333.6965,314.8833,333.3463,1308850.0],["2018-11-08",332.0039,339.8055,330.2918,330.3015,1438686.0],["2018-11-09",330.3599,330.3599,315.7296,320.2821,1225787.0],["2018-11-12",315.6615,317.1887,301.6051,301.9358,1435808.0],["2018-11-13",304.0953,308.1518,299.8152,302.7043,1026150.0],["2018-11-14",303.9883,305.9533,297.9572,299.8346,774804.0],["2018-11-15",298.2879,311.1381,295.3015,310.8074,1137276.0],["2018-11-16",309.2996,318.1809,306.2451,311.2159,951928.0],["2018-11-19",311.5759,312.0039,292.1206,293.3755,1409388.0],["2018-11-20",290.0681,300.3405,284.0856,292.8794,1721900.0],["2018-11-21",296.1965,304.2121,293.9786,301.4397,975161.0],["2018-11-23",298.3852,305.9338,296.4105,302.0428,431452.0],["2018-11-26",305.6809,308.7257,303.1226,308.1615,834428.0],["2018-11-27",306.2938,313.4727,304.9124,313.0253,768430.0],["2018-11-28",313.035,325.2724,312.1401,325.2237,1116408.0],["2018-11-29",322.9572,331.7121,322.9183,328.7549,897136.0],["2018-11-30",327.8307,329.6206,322.1206,328.3074,1246553.0],["2018-12-03",334.2121,340.8171,333.1323,340.7101,1555981.0],["2018-12-04",340.4086,347.1595,324.2899,325.107,1706686.0],["2018-12-06",318.5798,325.7879,314.3093,325.214,1531412.0],["2018-12-07",322.0233,325.3502,310.0195,312.6556,1116922.0],["2018-12-10",312.7432,315.9533,306.498,314.251,868557.0],["2018-12-11",318.8716,322.4319,315.8658,319.9416,699040.0],["2018-12-12",325.0292,333.0156,322.9669,327.7432,892407.0],["2018-12-13",330.1751,332.8599,321.8093,325.5058,587708.0],["2018-12-14",321.9844,323.8132,317.1498,317.5681,902173.0],["2018-12-17",318.8716,318.8716,299.465,302.4222,1255188.0],["2018-12-18",305.3113,308.9591,300.9241,305.0389,1045065.0],["2018-12-19",305.8366,311.9455,293.5409,295.1362,1285000.0],["2018-12-20",294.572,296.0214,280.214,284.2899,1726732.0],["2018-12-21",284.4942,287.8113,271.1673,271.2646,2393081.0],["2018-12-24",268.5506,272.8405,263.6187,265.0389,820138.0],["2018-12-26",266.4105,285.7004,266.4105,285.3599,1303915.0],["2018-12-27",279.9416,291.4786,277.4514,291.3911,1402295.0],["2018-12-28",295.0,296.6926,287.3152,290.107,758767.0],["2018-12-31",292.7043,296.5856,287.5292,291.7607,665322.0],["2019-01-02",286.6829,289.786,282.0233,286.498,829493.0],["2019-01-03",290.5545,290.5545,276.0603,276.498,1259608.0],["2019-01-04",282.4027,295.1848,282.1303,294.4455,1417818.0],["2019-01-07",293.6187,305.5642,292.8599,299.5039,1076213.0],["2019-01-08",284.0759,290.7004,276.6537,285.749,2636512.0],["2019-01-09",288.1323,297.7918,287.4514,296.9261,1260534.0],["2019-01-10",296.1284,301.4494,291.1965,301.3327,912967.0],["2019-01-11",299.0759,300.749,294.8541,298.7062,698115.0],["2019-01-14",295.4669,296.9261,290.8658,291.0409,732347.0],["2019-01-15",291.8288,299.0175,291.8288,297.1595,843166.0],["2019-01-16",297.6556,304.0078,296.7412,297.3055,790018.0],["2019-01-17",297.9183,304.8444,297.7626,301.6051,518523.0],["2019-01-18",305.3015,306.177,297.9183,304.2315,1044962.0],["2019-01-22",303.1518,303.8619,293.4241,295.3502,827643.0],["2019-01-23",295.2626,299.7374,288.9786,294.0564,798962.0],["2019-01-24",295.1265,296.1381,290.3599,292.8599,634482.0],["2019-01-25",292.7626,295.7101,285.3113,285.8755,1428406.0],["2019-01-28",285.4864,285.4864,279.3288,279.8444,1297336.0],["2019-01-29",281.1673,281.7315,272.8794,277.4903,1354493.0],["2019-01-30",268.6089,274.0759,261.3035,265.1459,2797291.0],["2019-01-31",265.5934,276.3911,265.5934,272.1693,1692294.0],["2019-02-01",272.4805,278.5117,271.9164,275.1556,1080428.0],["2019-02-04",275.6907,277.2276,270.7685,273.3852,861361.0],["2019-02-05",273.2782,276.4591,271.7023,274.1926,999936.0],["2019-02-06",272.607,277.5876,272.607,276.4397,778607.0],["2019-02-07",274.3191,275.4572,266.8774,268.9883,951003.0],["2019-02-08",268.0058,277.2082,267.607,276.3619,1229899.0],["2019-02-11",277.6167,281.7121,276.177,276.6245,669845.0],["2019-02-12",279.9514,284.8541,279.2023,284.2412,794541.0],["2019-02-13",285.6615,288.5409,282.7918,285.5253,972591.0],["2019-02-14",284.3774,287.2179,283.9105,284.5039,662032.0],["2019-02-15",288.4825,291.6537,286.0117,291.6537,795261.0],["2019-02-19",291.4591,296.2257,290.9922,294.0273,955012.0],["2019-02-20",294.9124,295.2821,289.893,294.0078,878220.0],["2019-02-21",293.9883,294.7374,287.5,288.7938,634276.0],["2019-02-22",289.4553,293.7743,289.4553,292.8599,560466.0],["2019-02-25",294.572,297.9669,293.6965,296.4397,652986.0],["2019-02-26",296.3327,296.7412,292.1303,293.0058,989347.0],["2019-02-27",291.8288,300.9436,291.3424,300.7393,740468.0],["2019-02-28",300.8463,306.1089,299.9708,304.251,1657033.0],["2019-03-01",305.3794,313.5409,305.0292,312.4319,1126071.0],["2019-03-04",312.4903,312.8891,295.7198,299.3191,1407126.0],["2019-03-05",300.1167,300.4961,294.9514,295.5253,649902.0],["2019-03-06",296.3035,297.3735,289.9319,290.5253,805130.0],["2019-03-07",290.2821,290.5253,281.4008,284.1051,1254571.0],["2019-03-08",281.323,286.8969,277.7237,286.5078,971049.0],["2019-03-11",287.3444,292.3055,286.8385,292.0039,716927.0],["2019-03-12",293.7743,297.7626,291.5856,296.9553,992226.0],["2019-03-13",298.1518,302.4222,298.035,299.8735,719703.0],["2019-03-14",299.6693,301.07,297.9086,300.7782,579484.0],["2019-03-15",301.5662,302.0914,298.2977,301.4008,1507048.0],["2019-03-18",301.3424,301.8482,295.1556,297.4514,733170.0],["2019-03-19",298.9883,303.2101,297.7918,302.2374,863623.0],["2019-03-20",302.4514,308.1031,301.323,306.7121,962516.0],["2019-03-21",305.1848,311.1381,304.7763,310.5156,780149.0],["2019-03-22",310.3891,310.5739,300.0,300.3794,1037149.0],["2019-03-25",299.6109,300.2724,293.4047,295.4377,749823.0],["2019-03-26",297.6362,300.5642,295.8658,299.1245,568278.0],["2019-03-27",298.57,299.9416,291.498,293.8424,721759.0],["2019-03-28",294.7471,297.5681,292.9183,296.8288,546588.0],["2019-03-29",299.8735,302.6556,297.2276,302.2276,879865.0],["2019-04-01",305.8852,309.7374,305.5253,308.2101,975161.0],["2019-04-02",306.4202,309.6401,302.7918,307.4903,686190.0],["2019-04-03",310.1751,312.9669,308.4047,310.5058,829185.0],["2019-04-04",309.3677,309.8735,303.3463,306.4397,558615.0],["2019-04-05",308.7159,314.8055,307.5486,314.6887,866912.0],["2019-04-08",313.356,315.1751,305.535,314.7957,1124221.0],["2019-04-09",312.179,313.7841,306.7607,308.0156,946377.0],["2019-04-10",308.3755,316.6245,305.8366,316.0117,1069120.0],["2019-04-11",316.1479,319.6303,314.0175,319.572,913789.0],["2019-04-12",322.821,331.1284,322.1595,329.1537,1495843.0],["2019-04-15",329.3969,330.7977,324.5914,325.9922,1158864.0],["2019-04-16",326.9455,330.535,318.2685,320.5253,1002711.0],["2019-04-17",321.9164,322.6459,306.7607,310.0097,1259608.0],["2019-04-18",313.0058,314.6498,303.9883,310.3405,1168425.0],["2019-04-22",309.9027,312.6654,307.1498,310.3988,542990.0],["2019-04-23",306.8288,316.2646,305.4572,313.2879,1407538.0],["2019-04-24",313.1907,314.6109,305.4475,305.9533,932396.0],["2019-04-25",305.5642,312.1109,303.9883,310.5058,1313373.0],["2019-04-26",306.4202,307.1985,296.8774,305.4864,2212564.0],["2019-04-29",305.1945,308.1226,298.4922,303.5409,1666491.0],["2019-04-30",303.9786,306.4202,300.8852,303.502,1193714.0],["2019-05-01",303.2782,304.3774,300.0,301.6732,877295.0],["2019-05-02",300.7977,306.323,300.2237,304.1732,854576.0],["2019-05-03",307.1401,317.0817,306.07,316.6537,1226198.0],["2019-05-06",309.4066,317.4124,307.393,315.9144,916256.0],["2019-05-07",312.6945,314.4553,308.8716,311.7802,933835.0],["2019-05-08",309.9124,314.037,307.4903,310.7296,734917.0],["2019-05-09",309.6498,310.0778,302.179,308.7257,1057298.0],["2019-05-10",306.7315,310.3891,298.0156,307.2082,1126482.0],["2019-05-13",299.5623,301.5467,292.2374,292.6751,1112810.0],["2019-05-14",294.9903,299.0078,293.3366,296.2646,1095951.0],["2019-05-15",293.7257,299.8346,292.8015,298.2296,919752.0],["2019-05-16",299.037,302.0914,299.037,301.4105,867015.0],["2019-05-17",298.7354,304.6595,298.7354,299.251,764832.0],["2019-05-20",296.323,298.5409,292.1693,292.4027,787962.0],["2019-05-21",295.8852,304.7665,295.8852,298.1226,893846.0],["2019-05-22",296.1479,305.6518,295.6712,304.3093,645070.0],["2019-05-23",301.5564,304.6693,297.179,300.5545,727721.0],["2019-05-24",303.1518,306.9066,303.1518,303.9397,616697.0],["2019-05-28",304.2996,311.0409,304.251,304.4747,1186106.0],["2019-05-29",301.965,305.3599,298.93,299.8833,667172.0],["2019-05-30",300.8366,305.1848,300.5836,302.7237,653088.0],["2019-05-31",299.6401,302.5,297.7626,298.5506,868352.0],["2019-06-03",298.5214,304.037,294.4747,295.4475,1092044.0],["2019-06-04",298.8327,305.6712,295.7977,305.2821,942265.0],["2019-06-05",306.965,310.8658,306.002,309.4747,729880.0],["2019-06-06",309.5136,311.2841,308.4533,309.8833,517392.0],["2019-06-07",312.2957,330.8463,311.751,326.3521,1350175.0],["2019-06-10",325.9047,331.9455,325.4572,327.9377,1098932.0],["2019-06-11",330.9825,335.2043,324.465,326.7412,818082.0],["2019-06-12",325.4183,330.7393,324.7957,329.9124,558512.0],["2019-06-13",330.7393,333.3755,329.3191,331.9844,594595.0],["2019-06-14",332.0039,334.9805,331.1576,334.6303,762159.0],["2019-06-17",335.5253,343.0058,335.3015,341.5467,937330.0],["2019-06-18",344.0856,344.4553,337.9377,338.3755,977011.0],["2019-06-19",337.0428,343.2101,336.8969,342.3541,935172.0],["2019-06-20",345.642,349.9903,342.6556,348.8035,1008879.0],["2019-06-21",347.179,353.677,346.1479,351.7121,1619306.0],["2019-06-24",351.751,353.3852,347.8697,347.9961,775832.0],["2019-06-25",348.4533,352.2957,345.214,348.3268,775009.0],["2019-06-26",348.3949,349.2218,344.8249,346.6634,758664.0],["2019-06-27",349.1634,349.3871,342.928,346.7899,700274.0],["2019-06-28",347.5097,358.9494,344.9805,358.1226,1264954.0],["2019-07-01",361.177,361.4883,357.9669,360.5739,1017926.0],["2019-07-02",361.8677,362.3346,355.3599,361.2549,500842.0],["2019-07-03",362.0136,367.8697,361.498,367.5292,556045.0],["2019-07-05",368.5117,369.2023,363.4727,367.928,616389.0],["2019-07-08",367.3055,367.7043,361.965,364.9027,775729.0],["2019-07-09",362.5,367.3735,358.7451,366.965,966834.0],["2019-07-10",366.2451,370.3891,361.2646,362.5486,1268860.0],["2019-07-11",361.1965,361.1965,349.251,353.7549,1888642.0],["2019-07-12",301.7996,303.9591,295.642,296.7412,8713122.0],["2019-07-15",296.858,298.5409,292.3346,294.0564,3621541.0],["2019-07-16",294.8444,297.6654,293.249,294.0662,1892445.0],["2019-07-17",294.0662,296.7996,293.8619,294.6498,1305252.0],["2019-07-18",294.7471,296.6245,287.8891,290.4183,1665977.0],["2019-07-19",289.679,290.0778,283.0739,285.214,1782449.0],["2019-07-22",286.537,291.2062,285.8658,290.1556,1264748.0],["2019-07-23",291.8288,297.4416,288.9786,296.3424,1478778.0],["2019-07-24",295.7198,298.57,293.7451,295.7296,955012.0],["2019-07-25",296.43,296.43,289.8055,290.4669,857763.0],["2019-07-26",291.8288,294.7276,288.0156,292.7043,935069.0],["2019-07-29",293.1323,296.9844,290.7393,296.1187,1153622.0],["2019-07-30",290.7198,295.7198,286.7996,291.7899,2416108.0],["2019-07-31",292.5681,295.6615,288.3268,291.2257,1796738.0],["2019-08-01",291.8288,297.7335,290.4961,293.4436,1279860.0],["2019-08-02",292.8015,292.8015,284.6109,289.2802,1076933.0],["2019-08-05",284.7763,286.6342,278.9494,281.1868,1336400.0],["2019-08-06",283.4047,284.4844,277.5973,283.9883,1019570.0],["2019-08-07",282.1693,285.7685,277.8113,284.893,863212.0],["2019-08-08",285.107,290.5836,283.463,290.3113,847894.0],["2019-08-09",290.4086,291.2451,284.3969,285.9922,852829.0],["2019-08-12",284.1342,286.0895,280.8658,282.4319,767813.0],["2019-08-13",281.644,289.7665,280.1654,285.9825,824250.0],["2019-08-14",280.5058,281.5662,276.4008,277.3055,1062644.0],["2019-08-15",278.998,279.5914,274.7179,277.0136,714357.0],["2019-08-16",280.321,283.4241,277.714,278.3755,934555.0],["2019-08-19",282.1012,282.1012,278.7841,280.7879,735534.0],["2019-08-20",280.7879,282.1012,276.7607,276.8969,639005.0],["2019-08-21",277.7626,282.714,276.9553,282.5876,519757.0],["2019-08-22",282.3638,283.4241,277.928,280.6615,462292.0],["2019-08-23",281.07,281.5564,270.5447,271.8288,1257861.0],["2019-08-26",274.251,275.0778,271.5953,274.5914,832269.0],["2019-08-27",276.8093,281.1284,275.535,277.2568,677863.0],["2019-08-28",275.6907,276.7315,273.4241,273.9494,637668.0],["2019-08-29",277.9086,278.9008,275.6615,277.2957,607754.0],["2019-08-30",277.6459,278.4922,272.4514,273.677,684442.0],["2019-09-03",272.2568,272.7237,262.5097,264.7665,1441462.0],["2019-09-04",266.537,267.2082,260.7004,264.3093,1383071.0],["2019-09-05",267.1401,267.1401,263.7743,264.3774,1782860.0],["2019-09-06",263.8716,265.5253,262.286,262.6459,1388417.0],["2019-09-09",264.1051,264.8346,258.1809,259.572,1615502.0],["2019-09-10",257.3541,269.9027,256.1284,268.5214,1331260.0],["2019-09-11",270.8074,281.9747,270.2626,281.7704,1875792.0],["2019-09-12",284.2412,292.1109,283.998,289.4164,2016422.0],["2019-09-13",289.7471,295.4086,289.6985,292.714,1296616.0],["2019-09-16",291.0409,294.9222,288.7159,292.6945,1028206.0],["2019-09-17",292.9669,295.4767,289.144,290.1459,998394.0],["2019-09-18",290.5545,294.8735,289.6693,294.7568,978039.0],["2019-09-19",292.9961,298.3852,292.9961,296.8871,811709.0],["2019-09-20",295.2043,301.9747,294.572,301.1381,1807430.0],["2019-09-23",299.3482,301.0506,296.498,297.5,709114.0],["2019-09-24",298.6868,298.998,285.8366,287.2374,1367857.0],["2019-09-25",287.6654,293.2977,284.5428,291.9747,719703.0],["2019-09-26",291.7121,294.0759,289.3191,290.5447,638594.0],["2019-09-27",293.4047,295.8463,290.2529,293.0739,653705.0],["2019-09-30",292.6265,297.7237,291.8385,295.9338,659565.0],["2019-10-01",295.9338,299.9319,287.4319,287.9572,783850.0],["2019-10-02",286.8677,287.2763,277.8891,280.4377,1374539.0],["2019-10-03",280.1556,288.9105,278.2588,288.9105,865987.0],["2019-10-04",288.502,294.3093,288.4338,294.1051,695853.0],["2019-10-07",292.4903,297.179,290.8852,293.4144,534252.0],["2019-10-08",289.5525,292.5681,278.2101,280.5058,1108904.0],["2019-10-09",283.4825,290.9533,283.463,288.8716,860436.0],["2019-10-10",288.7159,291.5273,286.965,290.0584,526747.0],["2019-10-11",294.1051,299.1245,293.8716,294.3385,696676.0],["2019-10-14",294.3774,301.965,294.251,301.858,742216.0],["2019-10-15",301.5273,304.7082,300.428,303.6673,635612.0],["2019-10-16",303.4825,304.3385,299.2607,301.2354,670667.0],["2019-10-17",303.3463,304.1829,300.7782,302.0914,612894.0],["2019-10-18",302.7821,303.9689,298.8132,301.0117,614641.0],["2019-10-21",301.3132,306.3911,301.3132,305.2821,636229.0],["2019-10-22",305.8171,309.0564,299.9611,300.6323,734506.0],["2019-10-23",301.3327,307.0331,300.1362,304.0759,620501.0],["2019-10-24",304.8346,307.1985,300.5934,306.9066,1006309.0],["2019-10-25",290.7101,291.3035,272.1401,282.7237,5039770.0],["2019-10-28",284.9514,302.6654,283.5409,295.7782,2437902.0],["2019-10-29",294.7471,299.4553,291.8288,293.57,1071279.0],["2019-10-30",293.3658,293.9786,284.9222,288.4338,1125763.0],["2019-10-31",288.2685,292.1595,283.998,287.4708,930854.0],["2019-11-01",289.1829,295.5156,288.7549,292.2665,928798.0],["2019-11-04",294.7179,297.1401,291.965,295.4086,760103.0],["2019-11-05",296.751,298.9494,292.4514,292.6751,775832.0],["2019-11-06",292.7043,293.1226,285.0778,289.1537,850053.0],["2019-11-07",291.1965,291.6537,285.3405,287.2082,958713.0],["2019-11-08",285.0195,286.9164,282.3541,285.3988,961797.0],["2019-11-11",285.0389,287.5681,282.8988,286.965,764318.0],["2019-11-12",287.8113,290.856,286.2354,287.6751,624202.0],["2019-11-13",287.2471,290.5156,286.2257,290.0973,387864.0],["2019-11-14",291.4008,292.0623,286.8677,290.3113,577736.0],["2019-11-15",292.8502,298.142,291.0895,297.6556,771206.0],["2019-11-18",297.5681,298.4922,293.7062,298.3171,1024402.0],["2019-11-19",298.9397,305.2918,298.6381,302.5389,886342.0],["2019-11-20",300.2043,307.1887,299.9903,306.3327,1103764.0],["2019-11-21",305.3891,306.0992,300.9338,304.3288,592950.0],["2019-11-22",305.3113,307.393,303.5603,307.0233,621837.0],["2019-11-25",306.9261,309.3385,305.6518,308.5895,733272.0],["2019-11-26",308.3658,312.4805,306.6829,310.7101,1121137.0],["2019-11-27",311.1089,312.3541,310.1556,312.1985,740057.0],["2019-11-29",311.2841,313.9883,309.9416,312.0233,456843.0],["2019-12-02",311.6051,313.0545,308.142,310.963,856941.0],["2019-12-03",308.8716,314.5623,306.9261,314.1732,681358.0],["2019-12-04",312.928,313.6381,310.6615,310.9727,724329.0],["2019-12-05",311.2841,312.5876,310.3015,311.0992,486244.0],["2019-12-06",312.2568,319.4455,310.9338,317.5778,962105.0],["2019-12-09",317.3055,319.1148,314.786,317.6945,814279.0],["2019-12-10",317.1303,320.3307,315.2821,318.035,811709.0],["2019-12-11",317.1206,317.1206,308.7938,311.8385,821680.0],["2019-12-12",312.1498,316.0798,310.3113,313.2198,813765.0],["2019-12-13",313.8327,317.1498,310.8658,315.8755,640444.0],["2019-12-16",318.4338,319.893,316.3132,318.8132,829493.0],["2019-12-17",319.0662,319.0662,311.7802,314.6401,705105.0],["2019-12-18",314.7276,317.7043,312.0136,316.3716,885930.0],["2019-12-19",316.3716,317.3833,309.4164,316.3424,719189.0],["2019-12-20",317.8502,322.1401,315.9436,321.1479,1845054.0],["2019-12-23",320.7393,325.214,319.0662,324.9222,1028720.0],["2019-12-24",321.4105,327.4611,321.4105,326.3521,374295.0],["2019-12-26",326.3716,326.8482,321.1479,322.3152,890145.0],["2019-12-27",323.4727,323.7159,320.4572,323.2393,453965.0],["2019-12-30",323.2004,323.5214,315.9144,319.2023,878734.0],["2019-12-31",319.6303,322.9183,318.7743,322.7043,474525.0],["2020-01-02",320.0876,323.7841,314.4844,318.0934,836689.0],["2020-01-03",313.7062,316.2841,312.2665,313.9397,1383791.0],["2020-01-06",312.2276,316.8385,310.0876,316.6634,782102.0],["2020-01-07",319.2704,322.1498,317.2276,320.7101,811195.0],["2020-01-08",319.3774,325.3891,317.8405,323.1129,698732.0],["2020-01-09",325.8658,327.7918,323.5798,325.4864,904332.0],["2020-01-10",327.4416,330.3794,324.572,326.3911,978142.0],["2020-01-13",326.7607,328.6089,304.3093,314.3482,2404286.0],["2020-01-14",315.2529,316.6245,308.3852,308.4727,2235078.0],["2020-01-15",311.2841,313.3949,309.358,311.6634,1211498.0],["2020-01-16",314.6206,317.5584,312.8307,317.0817,742936.0],["2020-01-17",318.8035,318.998,311.7315,315.8755,1154238.0],["2020-01-21",314.4164,321.5273,313.356,319.3871,1325606.0],["2020-01-22",319.8055,323.5603,319.2412,321.9358,849231.0],["2020-01-23",321.323,321.6051,317.7626,318.0934,970843.0],["2020-01-24",318.7938,319.3677,309.6109,310.8755,1099960.0],["2020-01-27",306.0506,308.1226,302.9767,305.3697,883155.0],["2020-01-28",306.8677,308.035,303.9105,305.7198,1160818.0],["2020-01-29",306.4202,307.8891,303.6089,304.7665,1286748.0],["2020-01-30",289.3969,306.6537,287.2082,287.9377,3421287.0],["2020-01-31",288.1712,288.7451,280.9922,282.1693,1501394.0],["2020-02-03",285.1167,288.1129,284.1732,285.4183,1069120.0],["2020-02-04",289.6693,290.8463,287.7335,287.9377,1141080.0],["2020-02-05",292.1012,294.2996,289.5039,292.1693,1891212.0],["2020-02-06",294.5039,294.7374,291.644,293.0253,726282.0],["2020-02-07",292.8015,293.1615,285.8074,286.2841,1156808.0],["2020-02-10",286.3424,287.5097,285.5058,286.3911,1253646.0],["2020-02-11",288.8132,290.6031,287.0525,287.9377,3627298.0],["2020-02-12",289.5233,290.1654,283.5895,285.2918,1924210.0],["2020-02-13",284.6693,285.6226,282.6459,283.4436,2277328.0],["2020-02-14",284.9416,291.8969,284.1342,290.7782,1536346.0],["2020-02-18",290.856,291.8969,288.823,291.751,836381.0],["2020-02-19",293.463,297.1303,292.3152,294.9416,1376492.0],["2020-02-20",295.7198,297.072,289.6206,292.2763,717647.0],["2020-02-21",291.8288,293.2198,286.7607,287.8794,742627.0],["2020-02-24",280.4864,281.7802,271.4008,273.463,1484329.0],["2020-02-25",274.9514,275.2821,261.7121,262.5973,1649837.0],["2020-02-26",264.5525,273.1323,263.6673,267.2179,1463666.0],["2020-02-27",261.177,266.1868,251.9163,252.8502,2383932.0],["2020-02-28",246.8288,258.6381,245.5545,258.4338,2753190.0],["2020-03-02",260.7198,270.8074,258.1226,270.7004,1817710.0],["2020-03-03",269.8444,277.5681,263.3463,265.5642,1391604.0],["2020-03-04",268.4825,274.7276,265.6615,274.4455,982768.0],["2020-03-05",266.4883,272.393,264.9514,268.502,1109623.0],["2020-03-06",258.7159,268.3074,258.7159,266.9455,1148893.0],["2020-03-09",250.6226,261.07,248.4047,252.7237,1725601.0],["2020-03-10",259.5331,263.3171,250.2237,260.8463,1507562.0],["2020-03-11",254.3093,256.7412,234.893,239.3093,1912286.0],["2020-03-12",223.57,229.1829,216.2646,217.1984,2383726.0],["2020-03-13",226.1965,229.0856,205.4864,226.9747,2550365.0],["2020-03-16",204.572,222.3152,200.1751,205.2724,1961527.0],["2020-03-17",209.037,226.1381,201.8385,219.6109,1748834.0],["2020-03-18",208.5798,218.8619,191.4202,203.502,1938294.0],["2020-03-19",202.4805,223.5409,193.5798,218.677,1786972.0],["2020-03-20",225.9144,246.0603,222.7626,235.4086,3247966.0],["2020-03-23",233.1128,243.1907,228.1517,231.284,2146464.0],["2020-03-24",240.8463,248.0545,237.2276,247.2568,1807841.0],["2020-03-25",244.2996,252.1498,240.5739,241.5564,1770730.0],["2020-03-26",245.2529,269.0856,243.6089,266.9455,1842279.0],["2020-03-27",257.3152,263.1226,252.6362,261.7218,1398800.0],["2020-03-30",259.5233,269.7665,258.7938,268.7062,1765384.0],["2020-03-31",263.9591,268.5409,260.6031,265.6809,1733414.0],["2020-04-01",258.677,262.6459,244.2996,249.4747,1968928.0],["2020-04-02",247.4708,266.3813,247.2374,265.5545,1293841.0],["2020-04-03",262.9864,266.858,252.3833,256.323,896210.0],["2020-04-06",264.037,271.498,262.1595,270.4377,1458424.0],["2020-04-07",276.8774,278.823,272.7626,272.9961,1547551.0],["2020-04-08",273.9494,275.6907,268.6479,273.3366,1470451.0],["2020-04-09",273.8911,279.9222,271.8482,279.786,1234834.0],["2020-04-13",274.2607,281.9747,273.8327,281.5662,1150538.0],["2020-04-14",284.572,291.5467,284.1245,289.7665,1165032.0],["2020-04-15",282.4222,287.8405,280.4086,286.2743,1144267.0],["2020-04-16",292.4514,295.9533,286.0311,295.2335,972899.0],["2020-04-17",301.1381,308.57,298.0739,307.7432,1313681.0],["2020-04-20",304.1537,316.0992,300.5934,314.0856,1725395.0],["2020-04-21",302.5292,306.4008,299.4164,301.9455,1320980.0],["2020-04-22",305.1945,306.3521,300.5934,303.0739,1059148.0],["2020-04-23",302.9475,312.5778,302.9475,304.1926,874622.0],["2020-04-24",300.3307,302.6459,297.4611,300.6518,1006206.0],["2020-04-27",304.4066,309.8152,303.4047,306.0117,853446.0],["2020-04-28",306.4883,308.6089,296.3035,305.2432,998291.0],["2020-04-29",311.1965,315.1751,306.2646,308.8035,1319130.0],["2020-04-30",307.5973,311.3813,303.6479,310.3405,1019159.0],["2020-05-01",308.5214,308.7743,295.0486,297.5486,1038177.0],["2020-05-04",296.8871,300.9922,295.8074,299.8055,627491.0],["2020-05-05",301.9164,305.1362,299.4553,301.7996,719703.0],["2020-05-06",303.2198,309.5623,302.1401,306.4591,579484.0],["2020-05-07",308.4825,309.1148,303.7938,304.8249,569306.0],["2020-05-08",308.6868,309.3385,299.6595,301.43,706339.0],["2020-05-11",300.6907,312.2082,297.9475,311.5856,1196900.0],["2020-05-12",311.1479,323.2101,305.9047,312.7918,1512805.0],["2020-05-13",313.9008,326.3521,311.5078,314.5817,1105408.0],["2020-05-14",314.679,316.5662,310.9436,314.1926,932499.0],["2020-05-15",314.3191,326.6537,312.4124,325.8755,1235656.0],["2020-05-18",329.3482,339.0759,329.1148,334.7665,1151566.0],["2020-05-19",333.0156,335.8268,330.4183,333.2198,1075802.0],["2020-05-20",335.535,349.7082,335.535,347.9864,1710695.0],["2020-05-21",345.8852,346.2646,334.679,339.9027,1067784.0],["2020-05-22",339.9027,345.1945,336.6829,345.0389,730188.0],["2020-05-26",347.5681,352.0039,344.0856,344.7568,1511982.0],["2020-05-27",344.7665,355.0584,339.7471,353.9105,1249637.0],["2020-05-28",352.4805,367.5097,350.2043,362.8502,1521851.0],["2020-05-29",361.8677,363.0642,349.5233,353.1615,1853176.0],["2020-06-01",351.3035,359.5233,348.249,355.4572,634276.0],["2020-06-02",354.4747,356.0992,348.5992,356.0798,885314.0],["2020-06-03",356.0798,356.4202,346.1868,348.5603,913892.0],["2020-06-04",345.6129,353.0642,345.3307,348.6381,1084334.0],["2020-06-05",347.4514,353.4922,342.9767,344.465,1089063.0],["2020-06-08",341.3813,350.3502,341.2354,349.037,853857.0],["2020-06-09",347.8599,351.7315,344.358,348.035,674265.0],["2020-06-10",352.3444,353.0058,345.0486,349.2704,770897.0],["2020-06-11",345.1654,347.6654,326.7023,327.7432,1351306.0],["2020-06-12",331.1576,336.2159,324.358,332.3055,717750.0],["2020-06-15",327.2374,340.2626,326.0603,338.9397,616903.0],["2020-06-16",345.2626,348.2101,336.6829,345.3697,764935.0],["2020-06-17",348.4241,353.6089,345.4183,350.8366,755786.0],["2020-06-18",350.0486,356.2841,349.2899,353.035,668406.0],["2020-06-19",355.5156,362.286,353.1129,358.7257,1653127.0],["2020-06-22",359.4844,359.4844,347.8599,350.6615,902584.0],["2020-06-23",351.1673,358.5409,350.3113,357.0039,798448.0],["2020-06-24",357.2568,362.4805,344.3871,349.1634,830316.0],["2020-06-25",348.6479,356.6732,342.2763,356.2743,677863.0],["2020-06-26",355.0584,358.1518,347.5292,350.2724,904332.0],["2020-06-29",353.4241,353.7743,347.1401,352.4416,585240.0],["2020-06-30",352.4416,362.4708,348.4241,360.2626,890145.0],["2020-07-01",359.2023,360.5934,352.4805,358.5117,642192.0],["2020-07-02",362.4805,367.1401,361.1089,362.9377,717955.0],["2020-07-06",364.786,373.7451,363.2296,369.0564,839259.0],["2020-07-07",360.1362,368.4727,359.0564,361.9844,739954.0],["2020-07-08",365.749,366.0798,356.4689,359.7957,1132239.0],["2020-07-09",359.9222,365.0584,357.1401,362.4514,916256.0],["2020-07-10",362.4514,364.037,359.8249,360.1654,586988.0],["2020-07-13",360.4183,371.9066,356.5467,359.0759,979478.0],["2020-07-14",357.9669,366.6537,351.6829,366.002,736973.0],["2020-07-15",369.6498,372.8015,365.1167,371.9164,1036327.0],["2020-07-16",371.9066,371.9066,362.9086,365.642,835558.0],["2020-07-17",367.9377,374.7374,365.9047,373.1907,1355932.0],["2020-07-20",374.6401,391.1868,373.4047,387.7626,1293224.0],["2020-07-21",388.1323,390.6031,377.6459,379.2218,927667.0],["2020-07-22",380.7588,383.2685,374.1732,381.0409,590483.0],["2020-07-23",384.7276,388.5798,373.3463,375.9241,806055.0],["2020-07-24",374.5136,374.5136,366.3716,371.8385,552961.0],["2020-07-27",374.5039,384.7276,372.7918,382.3346,686807.0],["2020-07-28",381.9844,385.749,373.7159,374.9222,607754.0],["2020-07-29",377.179,377.9183,373.8132,374.786,647126.0],["2020-07-30",371.1576,375.6615,369.8444,372.3541,629444.0],["2020-07-31",371.5953,374.2023,366.9553,371.751,959638.0],["2020-08-03",374.6985,390.8268,374.4553,387.0233,1061924.0],["2020-08-04",386.8969,388.4338,380.3697,382.9572,587913.0],["2020-08-05",386.5759,393.1907,384.3482,389.8249,541550.0],["2020-08-06",389.8249,392.6654,382.4222,388.4533,876987.0],["2020-08-07",333.6576,350.8658,333.6576,345.9727,4385859.0],["2020-08-10",347.286,348.2393,342.5097,343.7257,977834.0],["2020-08-11",344.7374,344.7374,330.642,331.9164,1149098.0],["2020-08-12",333.1518,336.7023,330.0486,334.7665,1156089.0],["2020-08-13",336.6342,347.3735,334.7763,343.9008,1019159.0],["2020-08-14",344.6401,345.2043,334.6303,338.0934,712815.0],["2020-08-17",342.0525,347.4903,340.2918,344.4844,788887.0],["2020-08-18",344.3871,348.8424,340.1945,346.3716,779635.0],["2020-08-19",348.6576,348.6576,342.1887,343.7257,631809.0],["2020-08-20",341.4494,345.5545,337.5292,344.9416,678686.0],["2020-08-21",344.0564,344.6595,338.93,343.4533,605184.0],["2020-08-24",345.3307,345.4767,335.0097,339.3677,607754.0],["2020-08-25",340.3015,343.0739,339.0662,341.3911,466815.0],["2020-08-26",341.7023,345.5447,338.7257,343.93,616594.0],["2020-08-27",343.5117,343.5117,335.7004,341.5467,879146.0],["2020-08-28",342.0039,344.6303,341.0409,344.358,522018.0],["2020-08-31",342.5876,349.5623,341.4494,347.4903,825073.0],["2020-09-01",345.6712,346.9553,337.4611,338.3658,989347.0],["2020-09-02",339.9319,358.2685,338.5117,354.6012,1158042.0],["2020-09-03",356.751,356.751,333.2782,337.0817,984413.0],["2020-09-04",336.6342,336.6342,323.5798,333.0642,868866.0],["2020-09-08",326.8482,336.7315,324.6206,331.6634,1126071.0],["2020-09-09",333.6187,342.0233,331.7121,337.5486,703358.0],["2020-09-10",337.3833,344.0467,334.2023,336.6829,614847.0],["2020-09-11",339.6012,341.3035,335.6226,340.3988,703049.0],["2020-09-14",345.0292,349.1829,342.5681,344.0175,772542.0],["2020-09-15",345.5447,348.6089,341.7802,342.5973,795261.0],["2020-09-16",345.5156,366.4105,311.5175,313.6868,3505274.0],["2020-09-17",307.3055,308.1809,285.4961,289.9027,5516145.0],["2020-09-18",290.2335,292.7237,282.9086,287.4514,4461726.0],["2020-09-21",259.6012,275.5253,253.3268,262.7724,7549118.0],["2020-09-22",261.4883,267.7626,254.1342,261.1965,4351318.0],["2020-09-23",267.2179,270.5836,263.7549,265.5642,2234152.0],["2020-09-24",266.2354,279.6595,259.8249,278.5117,2615849.0],["2020-09-25",276.6829,293.998,272.2568,291.7218,4458333.0],["2020-09-28",298.8813,299.2315,289.5623,297.1401,1960499.0],["2020-09-29",296.3035,301.2646,294.1342,297.179,1655902.0],["2020-09-30",296.8677,302.1498,295.3405,300.6615,1620128.0],["2020-10-01",304.251,304.6109,297.8113,301.177,1833438.0],["2020-10-02",297.8113,303.2879,296.6926,300.0292,1599260.0],["2020-10-05",302.2763,311.8871,301.6342,307.5584,1470862.0],["2020-10-06",309.1342,315.107,306.5175,308.6381,1364259.0],["2020-10-07",310.6226,316.4591,305.9825,315.5058,1189088.0],["2020-10-08",318.8521,324.9027,313.8521,324.6887,1401986.0],["2020-10-09",328.7841,330.3502,324.8735,329.8055,1459863.0],["2020-10-12",331.7704,346.3035,330.3794,342.7237,1719741.0],["2020-10-13",332.5584,337.0623,328.3366,335.7393,1779776.0],["2020-10-14",336.0895,337.9669,317.3541,321.1284,1699592.0],["2020-10-15",318.998,321.7023,311.43,314.9611,1276159.0],["2020-10-16",317.3152,323.6673,316.7023,317.4222,1599671.0],["2020-10-19",319.4066,320.3113,309.9903,312.5097,1040644.0],["2020-10-20",312.2082,316.3911,309.9416,311.7121,704694.0],["2020-10-21",311.7802,314.5817,307.8015,309.1926,568587.0],["2020-10-22",310.1556,317.9767,310.1556,317.0428,841624.0],["2020-10-23",318.9494,318.9494,311.2841,314.7374,781897.0],["2020-10-26",312.5389,314.6887,304.7763,310.3697,951928.0],["2020-10-27",312.6848,319.0662,309.7665,312.9767,1261562.0],["2020-10-28",308.7159,311.2841,301.2257,301.2549,1283355.0],["2020-10-29",301.4105,310.4572,296.9358,306.323,1509824.0],["2020-10-30",300.1848,303.2782,280.1654,284.7276,2802842.0],["2020-11-02",289.8833,295.5934,281.0117,284.9027,1616119.0],["2020-11-03",288.9105,293.3852,285.7685,288.5506,1232469.0],["2020-11-04",300.0973,303.4436,291.537,302.8502,1691368.0],["2020-11-05",310.8268,310.8463,299.3093,303.2296,725254.0],["2020-11-06",301.6537,302.7724,294.1732,299.7665,905565.0],["2020-11-09",308.2101,310.3599,296.8677,297.3638,1640380.0],["2020-11-10",293.3949,299.6109,291.0409,293.3463,1664229.0],["2020-11-11",295.0292,299.5039,291.1673,294.1148,1009188.0],["2020-11-12",293.9494,299.2607,291.5273,296.0214,998908.0],["2020-11-13",297.3152,301.5662,295.8268,300.4475,894874.0],["2020-11-16",300.5836,300.6518,287.7335,288.6479,1699695.0],["2020-11-17",288.6479,291.2159,285.9825,289.8346,1315018.0],["2020-11-18",288.9008,292.8988,286.965,287.1887,1109006.0],["2020-11-19",287.6556,292.6362,284.679,290.856,1012272.0],["2020-11-20",292.0914,298.3366,289.1148,292.607,903406.0],["2020-11-23",292.8015,297.6654,289.465,293.6284,901453.0],["2020-11-24",296.5078,301.3327,295.0,297.3055,1005692.0],["2020-11-25",300.8171,300.9727,293.5117,295.7004,556354.0],["2020-11-27",296.6926,310.6323,295.7296,308.3949,1009188.0],["2020-11-30",308.677,313.7646,302.5486,313.3171,1648090.0],["2020-12-01",315.0389,327.3735,313.8132,325.2335,2178538.0],["2020-12-02",325.2432,332.3152,323.249,331.537,1529253.0],["2020-12-03",331.7218,337.1595,327.8405,336.5759,1768571.0],["2020-12-04",335.6712,341.43,334.0467,341.1089,1205741.0],["2020-12-07",338.5506,341.3424,332.2471,333.4825,979170.0],["2020-12-08",331.8969,334.0467,326.537,333.3852,985441.0],["2020-12-09",333.9105,337.1206,326.8482,328.5603,1463461.0],["2020-12-10",328.9397,339.4261,327.393,334.3482,806774.0],["2020-12-11",332.5681,335.8755,329.7374,332.6945,820858.0],["2020-12-14",335.6031,341.751,334.8249,337.6556,1020187.0],["2020-12-15",339.3385,343.5311,337.3346,343.0156,971768.0],["2020-12-16",343.8619,344.9319,340.5058,343.6965,780252.0],["2020-12-17",348.677,352.0525,346.5662,351.4591,1387594.0],["2020-12-18",355.3307,356.7023,350.1459,356.0895,1976536.0],["2020-12-21",350.8755,354.4261,347.179,352.7529,1103147.0],["2020-12-22",358.0642,368.0253,355.8268,360.856,1217460.0],["2020-12-23",359.9319,363.9883,356.0895,356.537,768430.0],["2020-12-24",353.5506,359.0078,352.1498,357.286,276738.0],["2020-12-28",362.5778,363.035,355.8755,356.7899,554503.0],["2020-12-29",360.9727,362.6556,353.2198,356.1381,464759.0],["2020-12-30",358.1907,360.2529,350.9338,354.1732,596548.0],["2020-12-31",356.3813,360.3405,351.07,359.9222,527981.0],["2021-01-04",360.7393,364.2996,351.5467,357.7432,997263.0],["2021-01-05",355.321,364.7082,353.8619,364.6887,845119.0],["2021-01-06",357.4222,370.2043,355.0584,366.2938,1027692.0],["2021-01-07",366.4202,373.8035,366.3911,371.9942,826718.0],["2021-01-08",374.0953,376.6051,364.786,369.2704,1087418.0],["2021-01-11",369.3093,372.0817,346.3035,362.3346,1987330.0],["2021-01-12",360.749,362.5973,349.2412,351.4397,1305971.0],["2021-01-13",352.0136,353.4047,349.5331,352.1401,1470246.0],["2021-01-14",354.1051,362.1595,352.1693,360.9338,884388.0],["2021-01-15",361.1284,385.214,359.9514,366.0992,1925752.0],["2021-01-19",372.0623,380.1848,369.6206,379.5817,1173976.0],["2021-01-20",379.3288,393.0642,379.3288,392.5486,1422032.0],["2021-01-21",392.0233,396.0409,384.2412,393.8424,1099138.0],["2021-01-22",389.7471,397.6751,387.4027,395.1848,825998.0],["2021-01-25",395.9338,414.1148,395.6129,409.5331,1747806.0],["2021-01-26",407.5389,414.3191,404.9514,409.0953,1159584.0],["2021-01-27",403.2296,423.0934,395.7588,420.3113,2290384.0],["2021-01-28",421.6926,441.323,421.1673,426.2841,1542720.0],["2021-01-29",423.8619,427.2568,414.1245,414.8249,1407743.0],["2021-02-01",415.5058,437.9961,415.5058,431.3035,1161948.0],["2021-02-02",432.7237,440.6615,420.6615,428.2588,954806.0],["2021-02-03",428.1518,428.502,408.2685,408.7549,988114.0],["2021-02-04",413.8035,420.2335,407.8794,416.965,804616.0],["2021-02-05",420.1362,420.7004,411.0409,417.2276,814382.0],["2021-02-08",420.6615,439.0662,419.2802,438.7743,1160612.0],["2021-02-09",437.7432,441.4397,430.0486,440.6615,942779.0],["2021-02-10",438.6868,447.9767,436.1965,437.7432,1042495.0],["2021-02-11",441.7607,444.2218,433.3755,438.93,926639.0],["2021-02-12",440.963,540.6323,440.0097,491.0117,3472687.0],["2021-02-16",494.5331,494.5331,474.0662,479.1342,1555158.0],["2021-02-17",477.5,483.4241,468.3852,480.7782,947405.0],["2021-02-18",473.4922,476.7023,462.6459,472.5584,946994.0],["2021-02-19",474.8833,480.5447,466.4883,473.0156,962208.0],["2021-02-22",466.9261,469.6887,455.7198,457.7432,1023168.0],["2021-02-23",450.6615,456.8191,437.8988,451.8871,1353979.0],["2021-02-24",449.4164,453.3463,435.8755,448.4922,1167500.0],["2021-02-25",448.2588,449.1829,425.2529,433.7159,1330849.0],["2021-02-26",432.7335,433.8327,420.2918,427.4416,1498207.0],["2021-03-01",436.7704,439.4358,431.07,434.3385,889631.0],["2021-03-02",432.5,436.1381,426.1381,428.998,774084.0],["2021-03-03",424.6693,425.2043,404.8346,405.0681,1162154.0],["2021-03-04",402.0914,406.9553,384.9124,388.7257,1303504.0],["2021-03-05",391.2841,392.4903,371.9942,387.9864,1214890.0],["2021-03-08",385.6712,393.463,372.6556,373.1712,934144.0],["2021-03-09",380.5545,394.8541,380.5545,389.9416,992431.0],["2021-03-10",396.751,405.9144,388.2977,388.57,729263.0],["2021-03-11",395.4961,407.0233,393.5798,401.644,688554.0],["2021-03-12",391.4494,394.6887,383.0739,394.0856,707058.0],["2021-03-15",393.2977,410.3891,393.2977,408.8716,969815.0],["2021-03-16",409.5914,413.93,400.8074,408.1031,1117230.0],["2021-03-17",402.6945,412.5584,397.5195,408.677,912042.0],["2021-03-18",401.2354,404.5914,394.2899,398.0447,977217.0],["2021-03-19",399.5525,406.6148,395.9241,404.572,1259814.0],["2021-03-22",404.9027,419.4066,404.9027,418.2101,1170789.0],["2021-03-23",419.6401,419.9708,404.8833,405.0876,731216.0],["2021-03-24",406.2841,410.0681,393.7743,395.7198,671078.0],["2021-03-25",393.5895,398.7451,383.5798,387.286,1310700.0],["2021-03-26",389.1051,391.7607,382.7626,390.5253,1193816.0],["2021-03-29",390.5642,392.0039,378.93,384.2412,1412164.0],["2021-03-30",383.6576,394.1537,354.3191,358.9105,4642654.0],["2021-03-31",363.0447,378.4533,362.8599,373.5992,2564552.0],["2021-04-01",382.5,388.0739,370.3697,374.5525,1399108.0],["2021-04-05",375.5156,377.3541,368.93,374.0662,1036327.0],["2021-04-06",412.8015,414.8249,401.7412,403.5409,3267292.0],["2021-04-07",400.9241,403.3268,387.821,389.6401,1028308.0],["2021-04-08",394.1829,398.0447,391.2549,392.7432,770794.0],["2021-04-09",395.1945,395.1945,383.7549,392.3833,680536.0],["2021-04-12",391.8093,393.9689,384.2802,388.1226,664396.0],["2021-04-13",389.2315,395.9144,388.7938,392.1693,721553.0],["2021-04-14",395.5739,397.4514,385.8171,387.2276,673957.0],["2021-04-15",392.7626,396.6148,388.7354,391.0117,1007440.0],["2021-04-16",390.9436,391.43,379.8833,388.1323,1209750.0],["2021-04-19",387.2082,394.2121,382.6362,393.1712,931779.0],["2021-04-20",390.8852,395.8658,384.7179,387.5389,586988.0],["2021-04-21",387.1887,393.0642,384.251,392.3444,570129.0],["2021-04-22",391.07,400.2237,391.07,397.2957,697909.0],["2021-04-23",399.7374,405.3599,398.8716,403.6673,820652.0],["2021-04-26",406.3716,409.5914,401.5953,409.2996,878323.0],["2021-04-27",405.8268,411.1284,402.286,402.286,928592.0],["2021-04-28",403.3268,405.642,382.2957,394.4942,883772.0],["2021-04-29",396.6342,399.8346,386.0798,389.037,753730.0],["2021-04-30",386.4105,388.57,379.8444,382.1401,973722.0],["2021-05-03",383.9202,385.856,375.4377,375.8755,989142.0],["2021-05-04",373.6868,373.6868,364.8638,368.0642,990684.0],["2021-05-05",371.4786,373.6284,367.1498,368.0447,697395.0],["2021-05-06",365.6907,366.9455,359.0273,366.8191,722273.0],["2021-05-07",369.4164,378.8424,368.3755,373.4825,723404.0],["2021-05-10",372.4903,372.8307,368.7354,370.0973,794541.0],["2021-05-11",366.8774,375.107,363.2879,371.1187,669228.0],["2021-05-12",364.4942,371.6245,360.8949,362.6848,840698.0],["2021-05-13",365.3599,368.7841,358.0447,363.2782,708189.0],["2021-05-14",365.2335,373.2004,362.8307,370.6518,734198.0],["2021-05-17",369.7276,371.537,365.7393,369.144,775832.0],["2021-05-18",369.1926,381.177,367.7432,375.8366,824353.0],["2021-05-19",368.1712,376.5078,367.1693,376.1868,847792.0],["2021-05-20",379.7276,392.9961,378.8911,385.6809,1243983.0],["2021-05-21",386.9358,395.4377,386.6732,387.7626,907621.0],["2021-05-24",392.0623,395.8074,388.9008,389.0953,634276.0],["2021-05-25",390.5447,393.9689,385.0778,386.2743,671078.0],["2021-05-26",385.0097,389.0759,384.9222,386.8677,627491.0],["2021-05-27",386.6634,398.4047,385.7685,397.8502,2463602.0],["2021-05-28",398.8327,405.1459,393.0642,394.5914,945040.0],["2021-06-01",399.3093,399.6109,388.2782,396.3521,835044.0],["2021-06-02",396.1576,401.8774,395.4183,401.7121,636024.0],["2021-06-03",397.5876,402.2471,390.5836,393.5603,682695.0],["2021-06-04",396.2841,410.2821,394.4261,406.7315,714768.0],["2021-06-07",408.249,423.998,406.7315,418.6187,917696.0],["2021-06-08",422.9183,428.0058,414.6012,422.0525,660079.0],["2021-06-09",425.1265,426.537,417.4903,422.1206,655453.0],["2021-06-10",422.0136,439.4455,418.6673,438.3949,793102.0],["2021-06-11",436.7899,440.9047,433.6381,440.8268,656686.0],["2021-06-14",440.9533,442.8599,436.1187,439.8249,620809.0],["2021-06-15",440.1654,441.5953,435.8268,439.5039,407808.0],["2021-06-16",441.8385,444.7471,428.142,433.2782,713740.0],["2021-06-17",431.7023,445.107,430.1848,442.9475,546279.0],["2021-06-18",440.9338,447.9377,438.4436,443.7354,1115072.0],["2021-06-21",446.3424,453.2393,438.0253,448.4922,436283.0],["2021-06-22",449.2121,454.3969,446.1187,453.0058,483468.0],["2021-06-23",452.0136,459.6693,451.5662,456.3521,549774.0],["2021-06-24",459.5331,464.2607,454.8346,455.321,467432.0],["2021-06-25",456.1089,462.4319,454.7763,461.7315,610221.0],["2021-06-28",466.2257,473.7354,464.4942,468.3852,618239.0],["2021-06-29",467.9183,470.214,462.607,466.1284,471235.0],["2021-06-30",465.1459,467.2763,457.6167,460.321,556559.0],["2021-07-01",459.144,463.1907,456.9553,457.8405,706647.0],["2021-07-02",464.9416,464.9416,456.2354,461.7996,550700.0],["2021-07-06",460.0389,463.0739,456.5467,461.9164,592025.0],["2021-07-07",464.5817,465.9533,453.9008,460.5545,685265.0],["2021-07-08",454.5914,461.3716,453.3658,459.9805,460852.0],["2021-07-09",461.9747,465.3307,456.43,463.8132,647640.0],["2021-07-12",466.9261,472.5,463.9786,470.9144,531168.0],["2021-07-13",470.3502,474.7082,467.2276,470.3502,542578.0],["2021-07-14",471.5175,472.4903,446.9164,448.3658,626874.0],["2021-07-15",448.3658,453.2198,443.502,449.893,548746.0],["2021-07-16",450.2626,457.286,447.8405,452.7821,448311.0],["2021-07-19",451.3619,465.749,448.998,456.9455,711376.0],["2021-07-20",457.179,476.1089,455.7393,473.9786,870819.0],["2021-07-21",470.7685,472.6848,458.4533,467.7529,568278.0],["2021-07-22",469.0953,474.3774,467.5,473.2685,382313.0],["2021-07-23",473.823,483.0739,472.2568,482.0136,421788.0],["2021-07-26",481.2841,482.5,473.3755,478.1226,367818.0],["2021-07-27",477.0039,477.1595,468.0447,473.0058,538569.0],["2021-07-28",473.1615,484.1732,473.1615,478.8132,401845.0],["2021-07-29",483.9105,483.9105,473.3171,478.2393,501664.0],["2021-07-30",479.358,484.0467,476.0506,482.2471,511738.0],["2021-08-02",484.5039,486.3424,477.2471,479.5623,436797.0],["2021-08-03",480.1167,486.0311,479.1051,484.8444,615464.0],["2021-08-04",483.7451,492.3638,482.9669,490.856,923247.0],["2021-08-05",490.8463,501.7704,490.8463,501.6342,684340.0],["2021-08-06",477.6945,491.2451,477.5778,483.6965,855090.0],["2021-08-09",482.1887,494.7179,480.1167,492.3638,500842.0],["2021-08-10",493.0739,497.5,490.8949,492.5876,561596.0],["2021-08-11",495.3599,497.5,487.6362,489.0759,465684.0],["2021-08-12",489.786,497.1887,487.9475,496.7023,358155.0],["2021-08-13",496.7023,505.1945,495.5447,503.2296,411200.0],["2021-08-16",505.0097,511.6732,501.9553,510.5447,520785.0],["2021-08-17",508.3366,510.7004,503.4922,508.6479,376659.0],["2021-08-18",508.0836,510.6907,496.4105,496.7023,503926.0],["2021-08-19",467.8307,469.4844,445.3697,457.5486,2302103.0],["2021-08-20",473.2588,476.4105,462.9086,473.4533,1137893.0],["2021-08-23",475.7782,478.8813,463.6868,465.3015,1144061.0],["2021-08-24",460.7977,468.1907,458.1712,466.6051,1449172.0],["2021-08-25",466.6051,475.2626,463.3755,474.1926,494365.0],["2021-08-26",471.1868,472.8599,452.8599,458.035,750234.0],["2021-08-27",458.8619,464.1634,451.2646,451.9261,863212.0],["2021-08-30",450.8755,451.3619,441.6829,444.5525,1262795.0],["2021-08-31",446.8385,446.8385,436.4591,444.7082,1223217.0],["2021-09-01",444.1148,457.5292,442.6751,450.4086,638182.0],["2021-09-02",452.4805,458.0058,452.0914,456.751,542064.0],["2021-09-03",453.3366,458.2685,452.3346,454.2607,532401.0],["2021-09-07",453.0156,453.142,439.893,449.0759,729674.0],["2021-09-08",448.142,453.4922,444.9319,450.3988,542064.0],["2021-09-09",451.5953,457.072,446.4202,446.7412,501561.0],["2021-09-10",448.9689,452.9086,445.3113,445.7296,456638.0],["2021-09-13",448.2588,448.5214,434.9708,440.4961,850156.0],["2021-09-14",441.1284,443.4727,435.214,436.6245,707675.0],["2021-09-15",437.3346,439.8833,435.0389,437.6265,1106436.0],["2021-09-16",437.7432,439.6109,432.9767,437.6654,717236.0],["2021-09-17",432.8794,441.5564,431.4202,434.8346,1798897.0],["2021-09-20",428.6673,437.7335,421.2062,426.07,946171.0],["2021-09-21",429.358,430.4864,422.7918,422.9183,788990.0],["2021-09-22",424.7957,424.7957,419.6303,422.7529,1051952.0],["2021-09-23",424.1829,424.7763,419.5331,421.4008,1080325.0],["2021-09-24",419.5331,425.0486,415.4669,421.0311,834633.0],["2021-09-27",418.3171,419.3677,407.1401,413.9883,884183.0],["2021-09-28",406.6537,407.0233,397.714,399.0273,1195564.0],["2021-09-29",401.751,405.0292,398.7549,400.3988,770692.0],["2021-09-30",402.0233,405.963,394.0759,394.5623,940620.0],["2021-10-01",392.4319,392.9475,380.6712,384.0856,1147454.0],["2021-10-04",383.0253,383.0253,368.1907,369.5331,1303298.0],["2021-10-05",371.5953,385.1167,371.2841,377.4124,1169247.0],["2021-10-06",373.1323,383.5117,371.0117,382.2471,1066139.0],["2021-10-07",387.7821,394.5817,386.5662,393.0447,1137790.0],["2021-10-08",394.251,400.3697,394.1634,398.8327,1076522.0],["2021-10-11",398.8327,403.8911,393.0739,393.3463,835044.0],["2021-10-12",398.3171,400.8658,389.2023,393.3852,672004.0],["2021-10-13",394.4164,397.1303,392.2374,394.1051,699451.0],["2021-10-14",398.2296,400.8074,395.9144,396.9844,974544.0],["2021-10-15",400.4572,400.6809,397.0331,398.7646,680742.0],["2021-10-18",397.8599,399.4553,393.0156,399.3482,549569.0],["2021-10-19",400.9144,403.8911,398.9883,402.8015,760309.0],["2021-10-20",406.0117,406.5953,399.9416,402.1887,638285.0],["2021-10-21",404.8346,406.5759,398.1226,400.3697,825998.0],["2021-10-22",399.8055,402.1401,392.5,398.0058,560054.0],["2021-10-25",399.5331,409.7179,397.2568,409.3191,871744.0],["2021-10-26",411.4786,412.821,404.3871,405.8268,711582.0],["2021-10-27",407.8599,409.0662,399.8735,400.7879,709217.0],["2021-10-28",403.0642,407.3833,400.5642,402.286,581951.0],["2021-10-29",403.7841,404.6693,399.0175,403.7549,527981.0],["2021-11-01",404.1634,408.3366,403.6479,405.4475,501870.0],["2021-11-02",406.2451,407.4416,397.8599,405.8463,621323.0],["2021-11-03",407.2276,408.9105,397.6362,408.142,742936.0],["2021-11-04",407.0525,410.9436,405.0681,410.3405,807597.0],["2021-11-05",411.7315,413.4241,387.0136,397.0233,1623829.0],["2021-11-08",395.749,399.5136,385.0195,391.2257,870305.0],["2021-11-09",389.6303,391.0117,384.2899,384.5914,648257.0],["2021-11-10",381.5662,383.1907,375.0973,375.1459,826512.0],["2021-11-11",378.6089,382.3249,372.2665,374.6693,805541.0],["2021-11-12",375.8268,379.3774,371.1381,373.0058,924994.0],["2021-11-15",374.0078,378.249,368.2879,368.6187,867838.0],["2021-11-16",370.0778,370.6907,364.144,368.2004,785289.0],["2021-11-17",367.6167,372.1401,364.5331,367.3444,546588.0],["2021-11-18",367.3444,368.677,356.5273,365.6809,894463.0],["2021-11-19",369.8055,370.2821,363.4338,369.0078,1081148.0],["2021-11-22",367.5681,369.6109,364.893,366.8774,763907.0],["2021-11-23",364.786,364.786,352.928,355.7782,1106848.0],["2021-11-24",356.9844,356.9844,351.2646,355.6031,1143753.0],["2021-11-26",357.7918,366.0992,357.4319,359.7179,687629.0],["2021-11-29",363.3268,364.2121,354.6887,360.7101,915948.0],["2021-11-30",360.5156,364.2218,354.4358,355.3794,1495740.0],["2021-12-01",355.7393,357.4805,347.7043,347.9183,1174387.0],["2021-12-02",346.4786,350.9533,341.7704,347.7432,1121034.0],["2021-12-03",350.7393,352.6167,331.7412,337.821,1180658.0],["2021-12-06",336.7802,343.9689,332.7529,342.072,1245628.0],["2021-12-07",348.5311,359.9027,345.4864,359.3677,1299084.0],["2021-12-08",358.1226,366.0117,356.4202,365.7393,1124940.0],["2021-12-09",365.4669,367.0623,360.3794,361.2257,1078680.0],["2021-12-10",360.4864,367.4027,360.3113,364.3191,1215404.0],["2021-12-13",364.3191,371.5175,361.8385,369.2023,1280374.0],["2021-12-14",367.4027,376.9066,365.8463,375.856,1469423.0],["2021-12-15",375.963,381.7412,367.6459,381.07,1335064.0],["2021-12-16",382.5584,386.6148,366.7704,368.5506,1195564.0],["2021-12-17",368.1712,378.3366,362.2179,374.4358,3459323.0],["2021-12-20",372.2957,372.9767,362.7043,364.0078,849539.0],["2021-12-21",364.465,371.7996,363.142,369.1245,812120.0],["2021-12-22",369.9319,373.2296,364.3969,368.4825,538364.0],["2021-12-23",370.1362,374.9903,368.7646,371.8774,380463.0],["2021-12-27",371.644,375.214,368.2685,374.1829,660696.0],["2021-12-28",376.5175,379.2704,369.0273,369.7179,448516.0],["2021-12-29",370.6226,371.1673,365.2724,367.5584,526644.0],["2021-12-30",365.8949,375.2918,365.3405,373.7743,460647.0],["2021-12-31",372.1887,375.6226,369.7957,370.0778,481618.0],["2022-01-03",370.7296,371.8482,363.677,370.4961,590792.0],["2022-01-04",369.5331,370.0389,355.0584,362.2179,891173.0],["2022-01-05",360.3988,370.7101,357.4903,357.8599,890248.0],["2022-01-06",357.3541,372.9864,354.4455,368.6089,1194844.0],["2022-01-07",369.4553,379.1051,359.9222,360.2724,1072307.0],["2022-01-10",353.2782,356.2257,336.7218,352.4124,1794374.0],["2022-01-11",374.2412,413.0545,370.6226,412.2568,4227342.0],["2022-01-12",409.5331,416.3424,400.7879,402.1109,1833541.0],["2022-01-13",403.2685,403.2685,387.5876,388.6284,1172948.0],["2022-01-14",384.2412,394.572,383.2588,394.1051,1063774.0],["2022-01-18",391.1576,391.1576,372.0914,372.6945,1080120.0],["2022-01-19",373.8911,383.7159,373.3074,373.8911,806877.0],["2022-01-20",378.7938,384.0564,368.7743,370.0778,813662.0],["2022-01-21",369.144,373.5214,355.8171,355.9727,1095951.0],["2022-01-24",351.0798,355.5642,335.0778,355.0195,1363642.0],["2022-01-25",349.0273,349.0273,334.6595,335.3697,1216124.0],["2022-01-26",334.2607,339.786,318.2101,322.7432,1314401.0],["2022-01-27",325.1945,329.6985,314.3482,315.5253,983076.0],["2022-01-28",313.3366,323.0545,309.4066,322.9183,808214.0],["2022-01-31",321.7802,340.3502,321.6148,339.3191,1030981.0],["2022-02-01",343.2782,349.5136,339.7082,346.7412,980198.0],["2022-02-02",347.1012,348.463,342.3444,346.5273,668303.0],["2022-02-03",337.9183,349.251,331.4105,346.9455,1209853.0],["2022-02-04",346.3035,353.9397,341.7704,348.6187,1015870.0],["2022-02-07",348.2296,355.9047,344.8055,346.2257,593259.0],["2022-02-08",342.8113,347.4416,340.3891,345.107,581026.0],["2022-02-09",350.1945,359.7957,350.1945,357.8405,880174.0],["2022-02-10",348.502,357.1206,345.3307,348.3268,1146837.0],["2022-02-11",333.6284,339.8833,321.6829,321.8871,1905192.0],["2022-02-14",321.9455,323.57,313.5409,320.4767,1080325.0],["2022-02-15",326.9066,334.9319,324.4942,332.8015,988422.0],["2022-02-16",331.1089,331.2354,316.9261,324.7665,791252.0],["2022-02-17",323.2977,324.6303,307.8988,309.1829,773467.0],["2022-02-18",306.9942,310.214,301.5759,303.4727,1263618.0],["2022-02-22",302.5292,315.1751,300.6226,311.1479,1114455.0],["2022-02-23",313.3463,317.1206,305.3502,306.6926,1136454.0],["2022-02-24",302.393,315.7588,298.3074,315.0876,901350.0],["2022-02-25",315.7296,322.7724,312.5778,320.5156,904948.0],["2022-02-28",316.5175,320.6809,312.5097,317.7043,1206050.0],["2022-03-01",317.0039,325.5156,316.323,321.2549,993356.0],["2022-03-02",324.0662,325.428,314.4455,321.1965,554503.0],["2022-03-03",325.5836,325.8658,316.4008,322.9086,883977.0],["2022-03-04",319.1634,324.7374,311.8871,314.7568,790018.0],["2022-03-07",314.2023,316.1479,305.4864,307.714,749618.0],["2022-03-08",304.1634,315.6518,298.0447,304.9805,800504.0],["2022-03-09",313.8521,320.0876,312.1012,315.8658,897855.0],["2022-03-10",308.0447,310.8463,301.6342,307.4319,790018.0],["2022-03-11",312.6362,313.5603,295.2335,295.5934,660696.0],["2022-03-14",296.644,304.7568,294.893,297.7724,972180.0],["2022-03-15",304.1148,305.8268,294.5428,304.0953,837203.0],["2022-03-16",307.7335,319.1245,306.2743,317.7043,931060.0],["2022-03-17",316.2354,329.0467,313.0739,329.0467,905360.0],["2022-03-18",326.7996,337.2179,326.6245,336.6829,1414220.0],["2022-03-21",332.2568,339.2412,330.6907,337.5486,768122.0],["2022-03-22",333.0836,342.1498,333.0836,340.6615,638285.0],["2022-03-23",340.3113,340.3113,328.502,330.535,639313.0],["2022-03-24",330.7393,333.9591,323.2782,333.7062,543709.0],["2022-03-25",336.3911,336.3911,325.1848,332.4124,498477.0],["2022-03-28",333.4922,338.93,328.677,337.6265,635715.0],["2022-03-29",342.4514,348.3755,341.7412,347.6167,751468.0],["2022-03-30",346.0311,349.1245,340.4767,342.4514,602100.0],["2022-03-31",342.0623,345.4961,338.998,339.8833,967759.0],["2022-04-01",342.3152,356.6148,341.4397,353.9883,1032112.0],["2022-04-04",354.4747,361.0506,354.4747,355.5934,744066.0],["2022-04-05",356.8288,359.5233,351.6732,353.93,752804.0],["2022-04-06",350.2043,353.1129,341.4397,348.7549,920677.0],["2022-04-07",350.1459,360.4475,348.93,357.9767,824970.0],["2022-04-08",355.6907,359.2802,351.9358,352.8015,885314.0],["2022-04-11",348.9883,350.3502,341.1965,341.7121,717236.0],["2022-04-12",343.2296,346.7704,330.8171,335.2043,608370.0],["2022-04-13",335.2043,337.7529,332.5681,333.998,771822.0],["2022-04-14",335.6031,335.642,324.3093,327.3249,599221.0],["2022-04-18",326.8385,327.607,320.3502,326.7023,580717.0],["2022-04-19",324.4942,335.428,324.251,332.9475,770280.0],["2022-04-20",335.2626,340.0778,328.502,334.7957,731422.0],["2022-04-21",337.714,343.3463,324.786,326.644,629958.0],["2022-04-22",323.1712,325.5058,312.8891,313.8813,735945.0],["2022-04-25",311.2841,312.4416,304.251,310.4086,936097.0],["2022-04-26",306.3424,308.5506,292.3638,293.2296,956040.0],["2022-04-27",292.5,298.502,288.463,289.4358,809447.0],["2022-04-28",291.9553,296.2743,284.6303,294.8055,970226.0],["2022-04-29",295.2335,300.6712,287.8502,288.57,829904.0],["2022-05-02",286.9844,294.0953,284.5428,292.6556,871333.0],["2022-05-03",292.8599,297.3055,290.856,292.5097,789093.0],["2022-05-04",292.5292,300.7004,283.4047,299.2996,859819.0],["2022-05-05",297.2568,298.1323,279.893,283.7743,1083409.0],["2022-05-06",275.2918,275.2918,232.5195,242.2665,3650531.0],["2022-05-09",231.4397,234.1245,214.3483,214.6693,2479947.0],["2022-05-10",219.358,223.7354,206.1187,213.6868,2028964.0],["2022-05-11",209.6206,218.356,202.6751,207.2471,1791804.0],["2022-05-12",204.4552,215.8658,203.1809,211.498,1396127.0],["2022-05-13",217.0233,229.2121,215.7685,227.1984,1846288.0],["2022-05-16",225.428,230.6517,222.7626,227.3735,1509515.0],["2022-05-17",232.7821,238.2879,231.1868,236.5953,1261562.0],["2022-05-18",232.8696,242.0428,231.1381,233.2782,1707714.0],["2022-05-19",229.3385,238.0253,228.6381,234.1926,1137071.0],["2022-05-20",238.1615,239.3288,229.8152,236.858,1001375.0],["2022-05-23",239.9903,240.1654,233.0448,238.3949,818494.0],["2022-05-24",236.6245,236.6245,231.8093,233.716,819830.0],["2022-05-25",231.4591,237.6654,231.2938,235.7977,780869.0],["2022-05-26",237.4708,238.823,235.2335,236.9358,814896.0],["2022-05-27",239.1829,251.0409,237.7724,251.0311,1251487.0],["2022-05-31",247.2276,247.5584,230.9241,232.9572,2428753.0],["2022-06-01",232.9572,235.214,224.0953,228.7938,1381529.0],["2022-06-02",228.716,242.1012,227.5097,241.7607,1175621.0],["2022-06-03",229.358,239.037,226.1381,226.6245,955732.0],["2022-06-06",231.5175,232.2665,218.5311,220.428,1355829.0],["2022-06-07",218.4922,227.3444,217.1012,226.7218,1315223.0],["2022-06-08",225.428,230.642,223.6089,227.1693,1065522.0],["2022-06-09",224.3483,225.0778,218.1712,218.356,955115.0],["2022-06-10",208.998,209.251,191.4494,198.6284,3088215.0],["2022-06-13",192.1304,194.7082,187.3055,189.0175,1889156.0],["2022-06-14",189.4942,190.8074,182.2957,184.251,1862633.0],["2022-06-15",186.7996,192.3249,183.1031,188.356,2214929.0],["2022-06-16",184.9319,185.7977,177.4903,182.6556,2094036.0],["2022-06-17",183.5214,188.6089,180.9047,182.1887,3067449.0],["2022-06-21",185.214,186.002,177.9086,178.249,2680202.0],["2022-06-22",175.6517,180.6615,175.0973,176.6342,2968761.0],["2022-06-23",177.179,189.4942,176.3619,188.2782,1561840.0],["2022-06-24",190.3794,190.642,185.6907,188.6479,4351730.0],["2022-06-27",188.8521,189.0564,184.2607,188.0837,1426761.0],["2022-06-28",189.358,191.4494,182.2471,182.3249,1548579.0],["2022-06-29",181.323,182.3346,177.3541,181.3521,1257552.0],["2022-06-30",180.5837,182.1595,176.2354,179.3385,1278524.0],["2022-07-01",178.356,186.1187,178.2004,185.8366,1149407.0],["2022-07-05",184.8249,187.9377,181.2451,187.7626,1135015.0],["2022-07-06",187.7626,194.0661,187.072,190.0681,1115791.0],["2022-07-07",188.8911,197.1887,188.4533,196.6926,1013814.0],["2022-07-08",193.3658,198.7062,191.4786,191.6732,897855.0],["2022-07-11",189.7957,191.3327,184.3288,185.1362,833811.0],["2022-07-12",185.0097,187.8794,180.5642,182.8696,1427275.0],["2022-07-13",175.3307,178.6965,172.2179,176.2451,1323550.0],["2022-07-14",175.6615,176.0506,168.7257,172.4027,1205844.0],["2022-07-15",175.749,185.2237,172.7821,184.0564,1890286.0],["2022-07-18",185.3599,190.2237,180.8366,182.1887,1146014.0],["2022-07-19",186.0895,189.5623,181.8677,189.3385,1550430.0],["2022-07-20",190.2918,197.7724,189.4066,195.1945,1251076.0],["2022-07-21",195.6809,202.3055,194.8152,201.3619,1342157.0],["2022-07-22",203.0642,205.8171,195.0389,196.1965,909780.0],["2022-07-25",196.177,196.8969,192.8502,194.0759,698834.0],["2022-07-26",194.2023,194.4942,190.6615,193.8619,853857.0],["2022-07-27",193.8521,202.2179,192.8016,201.5272,1196900.0],["2022-07-28",201.8774,209.4747,199.8541,207.928,1223628.0],["2022-07-29",207.5195,211.6537,206.1868,210.7782,1041056.0],["2022-08-01",209.1634,214.6206,206.8385,209.7374,746020.0],["2022-08-02",208.7549,215.3307,207.2082,213.1712,979684.0],["2022-08-03",218.0642,221.0117,216.7412,217.0233,1301242.0],["2022-08-04",218.2393,219.1732,212.928,219.144,886547.0],["2022-08-05",214.6693,219.893,212.5778,217.6751,768636.0],["2022-08-08",220.3502,224.3774,216.4105,216.9066,853034.0],["2022-08-09",215.4669,215.9533,207.7724,208.9494,827232.0],["2022-08-10",215.4669,221.1284,214.358,221.1089,1036327.0],["2022-08-11",223.3074,229.8541,219.3191,221.2451,2905539.0],["2022-08-12",194.9319,205.8949,192.607,202.6556,6746558.0],["2022-08-15",202.5486,225.3307,202.4903,220.4183,4140887.0],["2022-08-16",218.1031,218.7646,207.6945,213.8424,2096709.0],["2022-08-17",210.3113,212.6265,204.8833,207.2179,1315532.0],["2022-08-18",207.1984,207.7432,201.4591,203.3658,1051233.0],["2022-08-19",201.7218,203.5311,196.1673,197.2276,1353054.0],["2022-08-22",194.3288,196.1089,188.7451,190.2529,1129772.0],["2022-08-23",189.2704,191.1576,186.5759,189.5331,1109623.0],["2022-08-24",190.321,206.1868,190.0584,205.0097,2282366.0],["2022-08-25",206.8969,212.1595,206.6148,211.5953,1850606.0],["2022-08-26",210.6615,211.7996,199.7665,199.7763,1534290.0],["2022-08-29",198.1226,204.8055,197.4805,204.4552,1681911.0],["2022-08-30",205.8755,207.2082,198.8035,199.6595,1637398.0],["2022-08-31",202.4903,203.0156,195.5934,196.1479,1616119.0],["2022-09-01",194.5525,199.4163,185.9922,195.1556,2313308.0],["2022-09-02",198.2685,198.6868,190.0486,190.7296,1312550.0],["2022-09-06",198.6965,203.2879,194.7665,195.5448,2274039.0],["2022-09-07",195.5253,201.002,192.2276,200.1459,1451947.0],["2022-09-08",196.5661,201.8774,194.572,201.6634,1507973.0],["2022-09-09",202.3346,205.214,199.4747,204.6206,1502628.0],["2022-09-12",205.428,208.4144,204.3288,206.7023,1367548.0],["2022-09-13",197.9377,200.0195,192.9086,193.6965,1475386.0],["2022-09-14",193.5409,194.7374,189.7665,191.498,1008160.0],["2022-09-15",190.6615,198.3949,189.9319,196.4689,1300420.0],["2022-09-16",194.2218,194.9319,187.1595,194.4358,1841662.0],["2022-09-19",192.1401,193.998,186.4883,193.3949,974544.0],["2022-09-20",190.9047,191.4202,187.2665,189.3969,1044654.0],["2022-09-21",191.1868,201.3619,189.7957,192.7724,2399146.0],["2022-09-22",190.7588,191.8483,184.5623,188.2198,1783888.0],["2022-09-23",187.7821,189.1634,183.2879,185.1945,1360147.0],["2022-09-26",184.3483,189.1537,177.4222,179.1051,1546215.0],["2022-09-27",182.4222,185.428,179.8444,181.751,2125184.0],["2022-09-28",188.1712,197.3833,187.4319,195.8074,3095308.0],["2022-09-29",191.7218,202.6167,185.9922,188.5311,3984734.0],["2022-09-30",187.8988,188.93,178.6479,185.5934,2862877.0],["2022-10-03",188.5409,189.2315,174.8541,182.1401,3966332.0],["2022-10-04",191.1284,201.498,189.7374,199.4747,2798422.0],["2022-10-05",195.3113,213.9008,194.8444,212.5681,2884774.0],["2022-10-06",210.6907,213.6187,204.7957,206.9261,1596484.0],["2022-10-07",202.607,206.2938,199.5914,200.5642,1664229.0],["2022-10-10",201.7218,201.7218,192.607,197.9864,1392220.0],["2022-10-11",199.5233,199.5233,191.5272,193.7354,1657753.0],["2022-10-12",193.7354,196.4202,191.0603,192.8696,1157734.0],["2022-10-13",187.6751,197.6945,184.8346,197.1206,1878978.0],["2022-10-14",198.8619,200.4475,193.2588,193.8911,1661145.0],["2022-10-17",199.1537,203.0058,197.7821,201.4689,1396641.0],["2022-10-18",208.1615,211.3911,201.3619,202.9961,1338250.0],["2022-10-19",198.998,200.2724,196.3424,199.1537,1423677.0],["2022-10-20",198.9202,206.2062,198.3171,202.9572,1344110.0],["2022-10-21",203.7549,214.7763,201.1479,214.0175,2050757.0],["2022-10-24",215.4377,216.5953,209.6887,214.5623,1136248.0],["2022-10-25",216.5272,224.5039,216.5272,223.8521,1426864.0],["2022-10-26",224.3677,235.2432,223.8911,230.8755,2067822.0],["2022-10-27",229.9611,232.4611,226.4689,230.4183,1606970.0],["2022-10-28",230.4475,233.2198,225.7685,226.6537,1977152.0],["2022-10-31",225.6128,230.1459,220.5058,222.5876,1512188.0],["2022-11-01",223.677,223.677,212.9572,213.1615,1608717.0],["2022-11-02",212.2471,216.3521,205.2043,205.2335,1244702.0],["2022-11-03",203.8911,208.2198,200.0681,206.1576,1585998.0],["2022-11-04",201.002,222.5876,197.8891,218.249,2671978.0],["2022-11-07",217.5584,218.716,207.9475,211.2743,1218283.0],["2022-11-08",212.0623,216.5175,208.035,212.1012,1031906.0],["2022-11-09",209.8152,212.7626,207.9767,209.9708,1261048.0],["2022-11-10",223.6187,234.1926,223.035,233.5506,1839914.0],["2022-11-11",230.9922,242.0914,230.1265,236.1284,1348428.0],["2022-11-14",234.786,234.786,228.1615,228.1809,1125660.0],["2022-11-15",230.6712,236.4689,229.0856,231.9942,1210162.0],["2022-11-16",231.8093,232.2082,224.4163,225.4767,855810.0],["2022-11-17",218.8619,223.2879,215.8658,218.5603,967656.0],["2022-11-18",222.7335,223.677,213.4047,214.5525,793924.0],["2022-11-21",214.3191,219.572,212.0428,218.3074,768636.0],["2022-11-22",218.0642,218.2198,213.1128,216.1187,811709.0],["2022-11-23",216.2451,217.3346,213.2101,216.0311,816540.0],["2022-11-25",216.0311,216.0311,212.6556,213.0253,483263.0],["2022-11-28",211.4008,214.0078,209.3093,211.002,816849.0],["2022-11-29",209.8541,211.6926,201.5953,202.8891,1110240.0],["2022-11-30",201.7704,212.6459,197.7821,212.1401,2590354.0],["2022-12-01",212.4319,219.3677,211.0311,214.8444,1434368.0],["2022-12-02",209.4261,213.57,205.2529,212.8016,1117333.0],["2022-12-05",210.1459,214.679,204.7568,208.035,1429434.0],["2022-12-06",206.8385,208.677,199.2607,200.3696,779327.0],["2022-12-07",200.8366,205.3696,200.7296,202.8405,978450.0],["2022-12-08",205.0876,207.7432,201.8483,204.6887,1126688.0],["2022-12-09",202.6751,206.43,199.8444,200.0195,921808.0],["2022-12-12",195.4183,202.9377,195.3891,202.8405,1396641.0],["2022-12-13",210.9144,214.6012,202.179,205.0195,1205638.0],["2022-12-14",203.784,206.8483,200.3405,204.2607,1284383.0],["2022-12-15",200.3988,204.251,196.7996,201.8093,1444340.0],["2022-12-16",200.3891,200.5642,192.7918,194.1051,2408398.0],["2022-12-19",194.0078,194.0078,185.5642,186.3716,1237404.0],["2022-12-20",184.9124,189.3093,183.2296,186.2451,1189910.0],["2022-12-21",186.537,192.5389,185.2432,192.0817,1084437.0],["2022-12-22",189.3969,190.7879,185.5837,190.4475,878118.0],["2022-12-23",189.7276,190.4572,185.2529,186.0311,759384.0],["2022-12-27",184.5914,185.2237,180.6907,183.6284,843268.0],["2022-12-28",183.7646,187.0331,182.9669,185.6128,783850.0],["2022-12-29",187.8599,199.7276,185.8171,196.1479,1263515.0],["2022-12-30",193.8619,196.8872,192.2082,196.6926,1029336.0],["2023-01-03",199.3483,200.6907,193.4339,195.3988,937844.0],["2023-01-04",200.4961,202.5486,195.5253,197.0914,852212.0],["2023-01-05",193.1907,198.2685,190.9922,195.6712,972899.0],["2023-01-06",199.0078,199.0078,185.535,196.3716,1566364.0],["2023-01-09",199.9708,205.214,198.9008,201.6634,1111371.0],["2023-01-10",181.1381,194.2218,177.0428,189.1537,4166587.0],["2023-01-11",191.7315,199.3191,189.5623,198.4922,2558795.0],["2023-01-12",197.7335,198.1226,184.893,188.4728,2553552.0],["2023-01-13",186.4883,196.1479,186.0117,195.6323,1197003.0],["2023-01-17",195.214,201.0798,193.1128,200.8171,1309466.0],["2023-01-18",201.9358,206.6537,198.9202,200.2335,1008982.0],["2023-01-19",199.2996,200.8658,190.8755,191.0311,1113221.0],["2023-01-20",190.8949,199.1926,189.3774,198.823,1149715.0],["2023-01-23",199.4552,210.9922,197.7918,210.4864,1143033.0],["2023-01-24",209.7957,212.0428,207.0623,209.2899,1033037.0],["2023-01-25",204.4163,206.323,199.8055,205.2918,641986.0],["2023-01-26",208.4436,209.3288,204.4844,206.9844,690713.0],["2023-01-27",204.5039,209.2315,202.1693,208.2004,1169042.0],["2023-01-30",205.7977,208.6089,203.4339,204.3774,797111.0],["2023-01-31",205.5156,208.6479,204.1829,208.3658,985544.0],["2023-02-01",205.963,211.7121,202.5876,210.6226,1323139.0],["2023-02-02",212.9183,219.2412,212.3735,218.8132,1178602.0],["2023-02-03",213.5117,215.214,207.3735,208.4241,1173462.0],["2023-02-06",205.8074,206.9261,200.7879,203.0156,1160201.0],["2023-02-07",203.4047,211.5661,200.4183,209.8638,1527608.0],["2023-02-08",203.57,210.2626,192.7918,193.0934,2560542.0],["2023-02-09",194.5428,198.1517,187.4514,190.5253,1520515.0],["2023-02-10",187.4416,191.4786,186.5953,191.2257,986058.0],["2023-02-13",191.5467,210.214,191.0409,210.0584,3115354.0],["2023-02-14",207.9864,208.3949,201.3716,207.0331,1228254.0],["2023-02-15",206.2451,208.9689,204.8444,208.2198,803382.0],["2023-02-16",202.9669,208.9883,201.965,206.0506,1073438.0],["2023-02-17",203.823,207.3346,202.4027,206.0603,1002608.0],["2023-02-21",203.9591,205.5642,195.7879,197.3152,1824597.0],["2023-02-22",196.1576,197.3346,192.0136,196.216,988114.0],["2023-02-23",197.0525,198.1226,191.4202,196.6926,953367.0],["2023-02-24",193.142,194.5331,190.1362,191.2354,1019365.0],["2023-02-27",193.5311,193.5798,190.8852,191.537,1344110.0],["2023-02-28",191.4008,195.5253,189.8444,193.7743,967040.0],["2023-03-01",192.9086,194.4358,190.428,193.1323,1476105.0],["2023-03-02",190.6615,201.9163,189.9124,200.8949,1672556.0],["2023-03-03",202.3346,217.0136,202.1206,215.1848,1773197.0],["2023-03-06",214.5525,216.8872,209.4358,209.7568,1995656.0],["2023-03-07",209.6401,211.8385,201.644,202.7821,1154650.0],["2023-03-08",202.8502,205.5253,199.4163,202.3638,1430462.0],["2023-03-09",205.8366,205.8366,196.0409,197.072,769972.0],["2023-03-10",196.6342,196.9455,186.3911,188.7257,971974.0],["2023-03-13",207.2665,232.0525,207.1984,220.7588,4862029.0],["2023-03-14",223.7354,226.1673,218.4144,219.7276,1903239.0],["2023-03-15",214.4844,222.4514,214.0175,221.9358,1893576.0],["2023-03-16",221.6342,221.6634,216.0117,218.823,1338148.0],["2023-03-17",217.0136,218.998,214.0564,218.4339,1642847.0],["2023-03-20",217.5584,217.7237,210.9436,213.784,1176546.0],["2023-03-21",212.5973,216.4883,212.5973,215.5739,1044242.0],["2023-03-22",215.7101,219.6304,211.07,211.2646,867221.0],["2023-03-23",212.5681,215.4961,208.6965,211.0409,839362.0],["2023-03-24",210.9825,214.4358,208.4047,214.0078,775729.0],["2023-03-27",213.6576,215.5253,210.6031,211.8872,696778.0],["2023-03-28",211.8483,212.5778,206.7218,208.0156,892304.0],["2023-03-29",216.07,221.4105,213.3658,215.9825,1293018.0],["2023-03-30",218.7938,220.0973,215.535,219.1245,1210573.0],["2023-03-31",220.0876,226.4689,219.5039,226.216,1148687.0],["2023-04-03",224.6401,227.0623,218.93,223.7549,2829776.0],["2023-04-04",224.8735,224.9514,220.6128,223.9494,1152285.0],["2023-04-05",224.2121,226.2938,222.7529,224.6304,745608.0],["2023-04-06",223.9008,224.7082,220.3794,223.7257,1064391.0],["2023-04-10",222.2568,224.037,219.5233,223.4533,847175.0],["2023-04-11",223.4533,226.0506,221.0798,221.5564,752804.0],["2023-04-12",223.7257,224.8735,220.3794,220.7004,895388.0],["2023-04-13",222.9864,226.537,222.2179,226.3327,1087418.0],["2023-04-14",224.5525,225.8366,220.4767,221.7996,539186.0],["2023-04-17",222.8016,223.9202,220.8171,223.7062,623790.0],["2023-04-18",225.6809,225.6809,221.0895,222.0623,739954.0],["2023-04-19",219.8444,225.9047,219.2121,225.3016,791252.0],["2023-04-20",221.9552,222.3638,218.4339,219.4066,1028925.0],["2023-04-21",220.428,223.1323,218.5409,221.4786,846764.0],["2023-04-24",221.4786,223.3268,220.0195,222.8307,750543.0],["2023-04-25",221.9163,221.9163,212.2568,212.7335,1569448.0],["2023-04-26",210.5156,211.6732,199.6109,205.214,2425874.0],["2023-04-27",206.1479,206.1868,197.0817,198.823,1481656.0],["2023-04-28",198.1128,203.8327,197.072,199.9611,1051233.0],["2023-05-01",199.2121,199.4942,195.5448,196.7996,940003.0],["2023-05-02",196.7996,197.714,189.2607,189.8444,1230722.0],["2023-05-03",190.6226,196.1576,189.9319,191.1868,1223526.0],["2023-05-04",191.1479,191.7704,188.2004,190.9533,997468.0],["2023-05-05",192.607,194.9805,190.428,194.2218,823839.0],["2023-05-08",194.4747,195.4183,189.5525,190.3696,1501497.0],["2023-05-09",187.3346,190.2918,185.0778,188.9689,936302.0],["2023-05-10",191.3521,205.2626,191.1479,203.784,2824430.0],["2023-05-11",202.6945,203.7549,198.0739,202.5389,1291579.0],["2023-05-12",203.6381,205.8463,201.1284,202.9183,1009599.0],["2023-05-15",203.4728,203.4728,196.751,199.2704,1316148.0],["2023-05-16",197.3346,198.1809,194.1634,196.4202,1414836.0],["2023-05-17",196.1965,196.498,190.6615,192.1012,864445.0],["2023-05-18",191.6148,195.9144,190.3794,195.8074,1160818.0],["2023-05-19",196.43,200.2432,195.5934,199.2802,1124426.0],["2023-05-22",199.8152,204.7374,199.4163,203.1615,1062130.0],["2023-05-23",202.4611,203.9008,197.0817,198.8035,775009.0],["2023-05-24",196.43,208.0837,194.6401,206.858,2043561.0],["2023-05-25",206.1089,206.2938,180.9339,188.2588,3883373.0],["2023-05-26",188.9105,194.1051,188.7743,190.5545,1832616.0],["2023-05-30",190.8463,193.0642,188.3074,189.2121,1357782.0],["2023-05-31",189.2121,191.9163,187.2568,191.2938,1466956.0],["2023-06-01",190.749,196.323,189.2996,193.6673,1267524.0],["2023-06-02",194.9903,203.0934,194.4163,201.6634,2092494.0],["2023-06-05",202.4708,207.3152,201.2743,204.8249,1189602.0],["2023-06-06",204.9611,205.107,196.2354,197.5389,1262384.0],["2023-06-07",197.1401,198.9883,195.0584,196.8191,1357474.0],["2023-06-08",196.8191,200.0389,195.5837,197.1984,928490.0],["2023-06-09",196.177,196.8872,194.1634,195.0681,715796.0],["2023-06-12",202.3346,203.6576,193.5798,202.4708,2642474.0],["2023-06-13",202.9086,204.8638,200.107,201.2062,1158762.0],["2023-06-14",201.3619,201.537,196.284,199.2607,1865614.0],["2023-06-15",198.4047,205.4864,197.6362,204.2218,1833644.0],["2023-06-16",206.323,206.7023,199.4163,200.2626,2511712.0],["2023-06-20",196.284,197.6556,194.358,196.6245,1873736.0],["2023-06-21",194.572,195.5642,191.7315,194.4261,1827990.0],["2023-06-22",194.0759,196.7023,191.2062,196.644,1455031.0],["2023-06-23",193.8327,197.3249,193.8035,196.177,4547872.0],["2023-06-26",195.6907,195.6907,186.4786,186.6537,1636987.0],["2023-06-27",185.3113,186.0311,177.1304,178.4339,3187006.0],["2023-06-28",178.0837,181.0798,176.6732,179.4844,2045823.0],["2023-06-29",178.4047,181.5175,176.9261,180.4377,1294869.0],["2023-06-30",181.8483,184.6109,181.0311,182.3833,1324270.0],["2023-07-03",182.4805,184.144,179.9611,182.9961,492926.0],["2023-07-05",182.8794,183.8521,179.5331,181.9358,853548.0],["2023-07-06",179.6206,179.893,176.3813,177.5097,1180966.0],["2023-07-07",177.1693,179.9611,176.5953,178.3268,909780.0],["2023-07-10",177.8599,181.6634,176.1965,178.93,1444443.0],["2023-07-11",178.9786,181.2451,177.8696,179.786,1605119.0],["2023-07-12",182.7529,187.4805,182.7529,186.7218,1485049.0],["2023-07-13",187.6459,188.2101,183.2393,183.6868,1082176.0],["2023-07-14",183.7257,184.0953,179.7179,182.0525,1131417.0],["2023-07-17",181.8385,181.858,178.249,179.1245,2069570.0],["2023-07-18",179.6595,180.2626,174.1537,175.4183,1658267.0],["2023-07-19",176.7899,183.3171,176.7899,179.5039,4416699.0],["2023-07-20",179.5136,180.7879,177.8891,179.1537,1416687.0],["2023-07-21",180.1751,186.3035,178.6187,185.3016,3486154.0],["2023-07-24",184.9027,186.2743,182.8405,182.9475,1147351.0],["2023-07-25",180.9436,187.2568,180.7393,184.1926,882949.0],["2023-07-26",183.0058,186.0506,180.8366,185.9825,907416.0],["2023-07-27",187.5681,188.5992,184.3093,184.5331,1235245.0],["2023-07-28",187.0525,188.7354,180.2529,187.1984,2241451.0],["2023-07-31",187.1984,187.7432,185.2821,186.9163,1287878.0],["2023-08-01",184.6401,185.2529,180.2043,184.1342,916770.0],["2023-08-02",182.5097,185.2529,181.0992,184.3969,1188985.0],["2023-08-03",183.8716,184.5039,178.7354,180.2918,1136146.0],["2023-08-04",180.2821,183.8521,179.7763,182.5584,1365081.0],["2023-08-07",182.6654,184.037,180.6517,182.1206,1106025.0],["2023-08-08",180.5058,181.4397,177.393,181.0895,960152.0],["2023-08-09",181.4689,184.4455,179.1634,179.465,1612932.0],["2023-08-10",174.0759,190.3113,171.0214,180.0778,3289806.0],["2023-08-11",177.6459,177.6945,172.2082,175.5642,2167846.0],["2023-08-14",173.4533,174.5525,169.6012,170.3696,1852148.0],["2023-08-15",168.7743,173.5798,167.5973,171.2257,1344110.0],["2023-08-16",169.4552,169.7665,164.8541,164.9222,1476928.0],["2023-08-17",164.2607,167.9864,163.3074,165.0876,1017926.0],["2023-08-18",163.142,164.9416,161.4786,162.6654,1024505.0],["2023-08-21",161.5272,163.8327,161.0506,162.8502,911219.0],["2023-08-22",162.4903,163.249,158.1809,158.502,1214582.0],["2023-08-23",159.9124,160.5642,158.1907,159.4747,1167808.0],["2023-08-24",159.5039,159.5331,155.1556,155.2529,1071279.0],["2023-08-25",154.6693,155.963,153.57,153.7743,939386.0],["2023-08-28",154.6693,157.3541,153.5214,153.8911,1005076.0],["2023-08-29",154.3969,157.7918,153.6089,157.5195,1157014.0],["2023-08-30",157.286,161.8677,157.2082,161.537,1007132.0],["2023-08-31",162.7432,163.6868,160.5837,160.7198,1581064.0],["2023-09-01",164.1245,166.8288,162.8307,163.8716,1024094.0],["2023-09-05",163.1615,163.2198,154.358,155.0876,1961938.0],["2023-09-06",155.1556,157.8988,153.2782,155.6323,2743424.0],["2023-09-07",154.5817,155.4377,151.8872,154.5233,1771347.0],["2023-09-08",153.9883,157.7432,153.3852,154.0467,1595559.0],["2023-09-11",154.9416,154.9416,150.2432,150.535,1614782.0],["2023-09-12",148.8911,149.8055,145.3891,146.3327,1843924.0],["2023-09-13",145.1945,150.5545,144.2412,146.6634,1874455.0],["2023-09-14",147.5097,148.7062,143.5506,146.3911,2077794.0],["2023-09-15",144.3774,145.0778,141.1868,142.1693,3642718.0],["2023-09-18",142.0623,142.0623,138.1323,138.5311,1999460.0],["2023-09-19",137.4027,137.7918,134.2607,136.7023,2527955.0],["2023-09-20",138.3074,139.4455,134.2704,134.5817,1584765.0],["2023-09-21",132.9475,133.463,129.5817,129.6984,1643566.0],["2023-09-22",130.107,131.2257,128.2101,128.8327,1989077.0],["2023-09-25",128.7646,129.0272,126.0895,127.8307,2024338.0],["2023-09-26",127.2374,127.5778,123.9008,125.3988,1441873.0],["2023-09-27",126.4786,129.9611,126.4786,129.6693,2662828.0],["2023-09-28",126.858,130.2335,126.43,128.7451,2106680.0],["2023-09-29",130.3502,134.572,129.786,133.5409,2265712.0],["2023-10-02",133.1323,133.4825,131.1284,132.7237,1874661.0],["2023-10-03",131.3327,132.1984,129.9124,130.2724,1947854.0],["2023-10-04",130.9339,134.9319,128.93,134.5525,1395510.0],["2023-10-05",134.6012,136.3716,131.6634,135.6323,1245936.0],["2023-10-06",133.7938,137.7432,133.0739,136.2062,1447218.0],["2023-10-09",134.8541,135.6031,131.3619,134.037,997263.0],["2023-10-10",134.5914,135.856,132.5681,135.0097,1439406.0],["2023-10-11",135.3113,136.1381,132.928,134.1634,908649.0],["2023-10-12",134.251,134.5233,125.7782,126.8483,1326840.0],["2023-10-13",126.1187,126.7899,124.1051,125.5934,1592680.0],["2023-10-16",125.7879,128.3366,122.607,127.8016,2078102.0],["2023-10-17",126.43,130.0681,125.8269,128.2782,1197414.0],["2023-10-18",126.4008,126.537,121.0117,121.0603,1486899.0],["2023-10-19",121.3327,121.5467,116.3716,116.7121,2602999.0],["2023-10-20",116.7315,117.8307,115.6031,116.3813,1634006.0],["2023-10-23",115.3697,117.3638,114.1634,116.216,1341129.0],["2023-10-24",115.6809,115.8949,112.821,112.9377,1862633.0],["2023-10-25",111.5661,111.7218,107.4903,110.8269,1754179.0],["2023-10-26",110.0875,110.8463,107.9961,108.5895,1584559.0],["2023-10-27",108.9494,109.0467,105.9047,106.2451,1770730.0],["2023-10-30",106.3424,106.6342,101.0895,104.9319,3116690.0],["2023-10-31",105.2335,108.2393,105.1167,106.4397,1638838.0],["2023-11-01",105.8366,105.8366,102.3638,103.7549,3350869.0],["2023-11-02",106.7023,110.0584,105.963,109.2023,2590252.0],["2023-11-03",111.8288,115.1556,111.8288,113.7354,1544262.0],["2023-11-06",113.3366,113.7062,109.2802,109.7665,1477956.0],["2023-11-07",109.7665,112.0914,109.0759,111.3813,1340306.0],["2023-11-08",110.4864,111.3424,107.4125,107.6848,2064430.0],["2023-11-09",108.4144,108.5798,103.6187,104.0661,2459079.0],["2023-11-10",91.4591,95.8755,86.5759,95.6907,9334548.0],["2023-11-13",94.8541,95.0875,89.7471,90.2626,4076842.0],["2023-11-14",92.7335,96.8774,92.5875,94.8346,4015060.0],["2023-11-15",95.4475,99.7082,94.465,97.4416,3766489.0],["2023-11-16",97.4611,98.9689,92.3249,92.607,3333804.0],["2023-11-17",93.3755,93.5798,90.1654,91.751,7137610.0],["2023-11-20",92.4125,94.9903,90.8463,94.9514,8862799.0],["2023-11-21",95.0584,96.5272,92.2276,93.356,3425810.0],["2023-11-22",94.8638,96.1576,94.2704,95.0973,2499788.0],["2023-11-24",94.358,96.1284,93.5992,95.6615,1909716.0],["2023-11-27",94.2218,95.1362,91.965,92.072,3373279.0],["2023-11-28",92.1206,94.144,90.963,93.9105,3561198.0],["2023-11-29",94.5623,100.0973,94.5623,98.8035,3786946.0],["2023-11-30",98.9008,99.4844,96.5272,99.1731,3425604.0],["2023-12-01",98.6673,107.5681,97.4611,106.7996,4250883.0],["2023-12-04",106.7802,112.7335,106.5953,111.2257,3860654.0],["2023-12-05",109.9903,111.7315,107.7529,108.716,2186453.0],["2023-12-06",110.2432,114.5817,108.8424,110.8852,2014572.0],["2023-12-07",110.1556,114.3969,109.9222,113.9397,2219555.0],["2023-12-08",113.0545,114.3191,109.8249,109.8638,2404286.0],["2023-12-11",112.5486,115.0097,110.2043,114.4358,2033178.0],["2023-12-12",112.5486,115.0292,109.465,114.4358,2458359.0],["2023-12-13",115.0389,123.9105,114.8055,123.2198,3165418.0],["2023-12-14",126.2646,132.9572,126.1576,127.9086,3817684.0],["2023-12-15",130.0681,130.6809,123.3658,123.6381,4657046.0],["2023-12-18",128.4436,129.0175,122.9572,125.5837,3609308.0],["2023-12-19",128.1809,136.4008,127.0623,135.7296,4231762.0],["2023-12-20",135.214,139.8346,133.0739,133.1712,2791226.0],["2023-12-21",135.3307,140.0097,135.214,136.4105,2605672.0],["2023-12-22",136.6732,138.998,134.3385,136.1868,1706069.0],["2023-12-26",136.858,137.7529,135.4572,136.8093,1103558.0],["2023-12-27",137.6556,138.8716,136.002,138.6479,1258272.0],["2023-12-28",138.463,139.0661,137.3541,138.2588,960358.0],["2023-12-29",137.3735,138.8716,134.7276,135.4475,1260020.0],["2024-01-02",134.1342,135.749,131.9261,133.8619,2239704.0],["2024-01-03",132.714,132.714,125.2918,126.7899,2197144.0],["2024-01-04",125.2529,128.7354,124.6401,127.8502,1631539.0],["2024-01-05",124.6012,130.4086,124.5623,126.9261,1683453.0],["2024-01-08",125.7588,131.6732,124.7568,130.0195,1697536.0],["2024-01-09",135.3794,142.9961,132.5292,135.9339,3791572.0],["2024-01-10",135.7685,139.0759,134.0953,136.7996,2758124.0],["2024-01-11",136.0311,139.2899,133.2977,137.1693,3229154.0],["2024-01-12",137.3735,139.4066,133.5311,134.2802,1608512.0],["2024-01-16",131.5953,133.4922,130.0292,131.4591,2283085.0],["2024-01-17",128.6965,130.8074,127.4125,129.9222,1599362.0],["2024-01-18",130.4767,131.6148,128.57,130.5837,1640482.0],["2024-01-19",130.3502,133.0253,128.9397,132.179,2170211.0],["2024-01-22",133.2879,136.9163,132.928,135.0973,1487310.0],["2024-01-23",136.7121,137.1595,133.8521,136.9163,1329307.0],["2024-01-24",138.6187,138.6187,136.0895,137.1693,2175659.0],["2024-01-25",139.7763,140.8755,135.8268,138.8716,1481142.0],["2024-01-26",141.216,141.5078,136.323,136.7996,2106064.0],["2024-01-29",137.1304,142.8794,135.5739,142.7237,1457704.0],["2024-01-30",140.7198,143.9202,140.7198,143.1907,1498310.0],["2024-01-31",142.4903,144.1537,138.5798,139.1148,2034206.0],["2024-02-01",139.7763,141.9552,139.1051,141.7704,1625679.0],["2024-02-02",139.9514,141.0895,137.7043,140.2821,1190218.0],["2024-02-05",139.0078,139.3677,137.4903,138.356,1339176.0],["2024-02-06",138.2296,142.1401,137.3638,140.9436,1815859.0],["2024-02-07",141.1381,141.1381,136.0992,139.0467,1763842.0],["2024-02-08",138.5895,140.9047,135.3988,139.4261,2503591.0],["2024-02-09",139.8346,143.677,131.6148,134.0856,3832281.0],["2024-02-12",134.0856,136.498,131.6245,136.1479,2675678.0],["2024-02-13",132.7724,134.2023,126.0992,130.0973,2385063.0],["2024-02-14",131.3424,137.1109,130.3696,136.9066,1783786.0],["2024-02-15",138.2977,142.9961,137.1595,142.0914,1510132.0],["2024-02-16",140.2432,143.2393,138.8132,139.5039,1930687.0],["2024-02-20",137.8599,139.0078,134.8249,136.2354,1401370.0],["2024-02-21",133.7549,135.3502,130.2237,132.6945,1571812.0],["2024-02-22",133.5992,133.6673,130.4961,131.858,2158903.0],["2024-02-23",132.072,132.8891,129.2899,129.3774,1358913.0],["2024-02-26",131.3327,135.856,131.323,133.2393,2106269.0],["2024-02-27",133.2977,136.2354,131.1187,135.9533,1359838.0],["2024-02-28",134.5525,139.2704,134.358,137.1401,1213862.0],["2024-02-29",140.0486,142.1012,135.9728,136.0214,1260636.0],["2024-03-01",135.4086,138.8132,131.7802,136.6732,1951864.0],["2024-03-04",136.43,136.965,132.2179,133.9494,1517739.0],["2024-03-05",132.4903,133.6479,130.7588,131.0117,1472302.0],["2024-03-06",132.5973,133.4533,129.7471,131.4494,1213246.0],["2024-03-07",133.0934,134.9903,131.6148,132.2957,1180555.0],["2024-03-08",133.4922,136.0311,130.6226,131.7412,1976227.0],["2024-03-11",132.5876,136.4008,131.8288,135.2724,1380193.0],["2024-03-12",135.1556,135.1556,129.0078,129.0953,2193855.0],["2024-03-13",128.4047,131.9163,128.0156,129.1634,1634417.0],["2024-03-14",128.3463,129.572,122.7626,124.6109,1477956.0],["2024-03-15",124.0272,125.0486,122.8405,124.251,2302206.0],["2024-03-18",124.8833,127.9961,122.393,126.5953,2926305.0],["2024-03-19",125.3697,132.1109,124.9903,129.5331,3140848.0],["2024-03-20",129.0661,129.6595,126.216,129.5623,1311111.0],["2024-03-21",136.8774,140.2626,132.7043,133.7062,2042842.0],["2024-03-22",133.2879,133.7451,130.2237,133.502,1331157.0],["2024-03-25",133.502,133.784,129.1537,130.4086,994076.0],["2024-03-26",130.7685,132.1595,129.8055,130.1556,1158453.0],["2024-03-27",131.8191,134.9027,130.8074,134.9027,978142.0],["2024-03-28",134.9027,136.2549,132.5778,133.5798,942573.0],["2024-04-01",134.3969,134.7568,127.7432,129.1051,1299700.0],["2024-04-02",127.5875,128.2101,124.7763,125.0195,2020226.0],["2024-04-03",123.7354,126.5467,123.5409,124.2607,1950116.0],["2024-04-04",126.284,127.9086,122.4416,122.5681,2758638.0],["2024-04-05",121.644,126.0311,120.2918,124.2704,1131211.0],["2024-04-08",124.6012,126.9942,123.8327,126.5759,1124015.0],["2024-04-09",127.9767,131.5759,127.1693,129.9319,1783888.0],["2024-04-10",125.3988,128.7354,124.7471,127.5973,1921332.0],["2024-04-11",128.4728,129.5817,124.5914,127.1401,1115791.0],["2024-04-12",125.4864,131.177,122.9961,123.6089,1675126.0],["2024-04-15",124.786,124.786,117.6751,117.8599,1661968.0],["2024-04-16",115.9533,116.3035,113.6479,114.4844,1745750.0],["2024-04-17",114.6498,116.7899,114.2218,115.0681,1918556.0],["2024-04-18",113.0837,115.9339,112.5778,113.5117,1860886.0],["2024-04-19",114.4844,115.9728,113.4339,114.2315,1457910.0],["2024-04-22",115.3502,117.6945,114.2802,116.9747,1183434.0],["2024-04-23",117.5292,122.2763,117.5292,121.07,1339484.0],["2024-04-24",119.7374,121.3424,117.5292,119.5233,1289523.0],["2024-04-25",118.6479,118.716,113.7257,117.7529,989758.0],["2024-04-26",116.3911,120.3599,115.7296,118.9494,852520.0],["2024-04-29",120.2918,122.7237,119.9903,121.3327,934246.0],["2024-04-30",119.2315,121.9358,118.784,119.6984,1168836.0],["2024-05-01",119.0661,123.4339,118.6187,121.284,1440536.0],["2024-05-02",122.5195,122.8599,118.8619,120.6128,1676462.0],["2024-05-03",123.6187,124.4066,114.465,114.7179,3070636.0],["2024-05-06",114.8249,116.1479,112.7529,115.7393,1853690.0],["2024-05-07",115.7588,116.177,109.6595,109.7471,3032703.0],["2024-05-08",108.2782,109.1148,105.5837,107.607,2928464.0],["2024-05-09",107.3249,109.5136,106.8774,108.3171,1804140.0],["2024-05-10",108.3171,109.1829,106.5467,107.5195,1212732.0],["2024-05-13",107.9377,111.1381,107.9377,109.6984,1732900.0],["2024-05-14",111.644,116.4202,111.1381,112.4319,1958032.0],["2024-05-15",115.0292,115.0584,110.0486,111.8774,1278524.0],["2024-05-16",111.284,112.0428,110.1265,111.3424,1024813.0],["2024-05-17",110.7393,110.7393,107.6362,108.0447,1065214.0],["2024-05-20",108.2685,108.4922,105.321,105.5739,2107914.0],["2024-05-21",105.0584,105.3502,103.9105,104.679,1761786.0],["2024-05-22",104.0175,106.7023,103.1128,104.465,1701237.0],["2024-05-23",103.784,104.4455,101.8093,102.9669,1736909.0],["2024-05-24",103.784,104.3288,101.4981,103.5798,1117230.0],["2024-05-28",103.9689,104.0661,100.6809,102.1693,1532234.0],["2024-05-29",101.1381,101.3327,98.3269,98.9883,2410968.0],["2024-05-30",98.6089,99.8249,97.3638,98.2977,2047468.0],["2024-05-31",98.57,101.5078,98.0156,101.4397,3346654.0],["2024-06-03",101.323,104.6693,100.0973,100.5545,1642230.0],["2024-06-04",101.4202,101.43,98.5895,99.2802,4147672.0],["2024-06-05",99.7665,103.9105,99.7665,103.8813,3058506.0],["2024-06-06",103.8813,115.7588,102.9475,111.5953,7411366.0],["2024-06-07",111.8677,115.7588,108.0934,110.6031,2929903.0],["2024-06-10",107.8988,107.9572,104.2315,106.8288,3853766.0],["2024-06-11",106.1284,110.9241,105.7101,109.5233,2839850.0],["2024-06-12",112.5,113.5992,105.5058,105.5545,2207836.0],["2024-06-13",105.5447,107.9767,105.1362,106.2451,1944051.0],["2024-06-14",105.5447,107.2179,104.679,105.7004,1650865.0],["2024-06-17",104.5233,106.6537,104.1342,106.0992,2634353.0],["2024-06-18",106.0117,106.5078,103.823,105.1556,2686575.0],["2024-06-20",105.0778,106.5856,103.2004,105.3016,2858251.0],["2024-06-21",105.6031,106.4494,104.0856,105.6128,36257766.0],["2024-06-24",106.4202,107.6362,105.6128,107.2374,3227714.0],["2024-06-25",108.24,112.49,106.26,109.84,2951900.0],["2024-06-26",109.24,109.24,105.61,105.68,3698600.0],["2024-06-27",105.5,107.28,104.61,106.46,2173800.0],["2024-06-28",106.79,107.34,103.52,104.38,3553400.0],["2024-07-01",104.19,108.43,103.57,105.5,1770500.0],["2024-07-02",106.19,107.56,105.48,105.51,3067600.0],["2024-07-03",105.44,106.72,104.17,105.28,986700.0],["2024-07-05",105.56,109.05,105.0,108.52,1367600.0],["2024-07-08",109.33,110.23,107.76,107.84,1949900.0],["2024-07-09",107.81,107.94,104.62,106.68,1741300.0],["2024-07-10",111.4,113.83,108.05,113.17,2345300.0],["2024-07-11",116.7,119.48,114.5,118.0,2576900.0],["2024-07-12",118.46,119.94,115.42,116.09,1612100.0],["2024-07-15",116.11,117.64,114.52,116.56,1408800.0],["2024-07-16",117.0,126.29,116.99,125.23,2571700.0],["2024-07-17",124.23,125.89,119.87,119.89,1948300.0],["2024-07-18",119.93,121.51,115.77,115.79,1561200.0],["2024-07-19",115.43,116.21,113.32,114.49,1373000.0],["2024-07-22",116.21,118.15,114.36,117.61,1243400.0],["2024-07-23",118.8,119.19,115.31,115.6,1143300.0],["2024-07-24",114.62,118.54,113.91,116.29,1336800.0],["2024-07-25",116.34,121.62,115.95,117.3,1551700.0],["2024-07-26",118.56,123.87,117.76,120.43,1467600.0],["2024-07-29",120.66,122.57,119.24,121.56,1106400.0],["2024-07-30",122.03,123.41,121.1,122.5,1263400.0],["2024-07-31",123.56,125.58,121.81,122.6,1440000.0],["2024-08-01",123.0,126.0,120.88,122.35,1834000.0],["2024-08-02",120.29,120.56,114.71,117.7,1824100.0],["2024-08-05",111.45,118.29,108.81,115.47,2158100.0],["2024-08-06",115.47,118.77,114.01,116.36,1800700.0],["2024-08-07",119.81,129.62,118.37,121.1,4502900.0],["2024-08-08",120.85,126.89,120.16,126.7,2064500.0],["2024-08-09",126.59,126.66,123.3,123.56,1860400.0],["2024-08-12",123.15,125.5,120.5,124.54,1281200.0],["2024-08-13",124.16,128.5,113.21,119.72,3746500.0],["2024-08-14",122.13,126.57,122.0,122.28,2177400.0],["2024-08-15",123.56,129.33,123.56,128.8,1991400.0],["2024-08-16",130.0,132.65,128.12,130.31,1764900.0],["2024-08-19",130.88,136.3,130.04,135.9,1921100.0],["2024-08-20",137.1,137.18,132.37,132.51,2335200.0],["2024-08-21",132.55,133.29,129.9,132.62,1619300.0],["2024-08-22",133.93,135.13,129.18,129.33,1042400.0],["2024-08-23",131.51,132.62,129.5,131.39,831900.0],["2024-08-26",131.68,132.72,130.15,130.42,890100.0],["2024-08-27",129.78,131.15,128.44,130.9,1378300.0],["2024-08-28",132.71,133.41,129.95,131.7,1447600.0],["2024-08-29",133.01,135.21,131.76,133.78,1226100.0],["2024-08-30",133.84,134.09,130.41,131.4,969000.0],["2024-09-03",131.3,133.67,129.77,130.26,1121600.0],["2024-09-04",128.06,130.75,127.36,128.59,910300.0],["2024-09-05",128.39,130.84,128.03,129.76,1253600.0],["2024-09-06",129.87,130.8,123.87,124.39,1416700.0],["2024-09-09",125.0,126.67,121.32,122.54,1972100.0],["2024-09-10",122.76,124.78,121.73,124.13,1126300.0],["2024-09-11",123.19,125.86,122.47,124.83,2246400.0],["2024-09-12",124.26,126.28,120.51,126.25,1635500.0],["2024-09-13",126.31,129.71,126.31,129.18,1180200.0],["2024-09-16",129.8,131.03,127.5,129.52,1510600.0],["2024-09-17",130.18,131.55,128.55,130.21,1503000.0],["2024-09-18",130.19,134.94,129.69,130.97,2220000.0],["2024-09-19",134.92,136.19,133.81,134.39,1216000.0],["2024-09-20",133.64,133.64,130.36,131.2,2659400.0],["2024-09-23",131.15,131.38,128.38,130.1,2163200.0],["2024-09-24",130.49,132.12,128.7,128.82,1025100.0],["2024-09-25",128.58,129.43,125.93,126.15,1021600.0],["2024-09-26",128.04,132.37,127.74,132.27,1621700.0],["2024-09-27",133.5,134.51,129.93,130.12,1603400.0],["2024-09-30",130.12,131.14,128.03,130.41,1085800.0],["2024-10-01",130.18,130.37,125.06,128.98,1303400.0],["2024-10-02",127.86,139.4,127.01,139.02,2619900.0],["2024-10-03",138.21,139.13,134.83,136.36,1663000.0],["2024-10-04",138.73,141.88,136.11,141.43,2985600.0],["2024-10-07",140.75,141.41,138.16,140.66,2197800.0],["2024-10-08",140.66,142.79,139.34,139.66,2268900.0],["2024-10-09",139.67,143.32,134.14,140.0,3246300.0],["2024-10-10",139.04,146.0,137.71,143.76,2297000.0],["2024-10-11",143.74,145.94,142.06,145.54,1650100.0],["2024-10-14",146.0,150.8,145.1,149.07,2071100.0],["2024-10-15",148.74,151.4,145.58,147.61,2342400.0],["2024-10-16",147.88,148.61,143.76,143.89,1536000.0],["2024-10-17",146.83,147.69,142.7,143.52,1591400.0],["2024-10-18",143.52,146.27,142.9,146.07,1746100.0],["2024-10-21",144.66,145.83,143.49,145.21,1170300.0],["2024-10-22",143.35,144.47,142.3,144.06,1090400.0],["2024-10-23",142.63,144.87,141.38,142.94,1067300.0],["2024-10-24",144.17,144.17,140.87,141.39,848000.0],["2024-10-25",141.78,143.31,140.7,141.95,969800.0],["2024-10-28",143.21,145.0,142.83,144.03,853600.0],["2024-10-29",143.7,146.69,142.98,146.0,1328000.0],["2024-10-30",144.94,148.9,144.94,147.66,1175800.0],["2024-10-31",145.7,146.1,142.91,144.14,1498700.0],["2024-11-01",144.7,149.95,143.99,149.76,1714100.0],["2024-11-04",149.76,155.37,149.22,153.49,4167600.0],["2024-11-05",148.13,156.66,147.1,154.96,3493000.0],["2024-11-06",156.14,156.51,147.87,151.83,2834400.0],["2024-11-07",152.46,155.99,152.41,155.15,2162700.0],["2024-11-08",154.29,154.43,149.05,151.09,2209200.0],["2024-11-11",151.26,152.64,149.6,151.5,1496300.0],["2024-11-12",151.31,151.7,146.07,147.62,2119100.0],["2024-11-13",147.7,148.15,145.22,146.17,1802800.0],["2024-11-14",145.57,145.63,141.86,142.24,2262900.0],["2024-11-15",140.35,140.35,133.42,135.05,4741400.0],["2024-11-18",135.0,135.53,129.71,130.74,2551500.0],["2024-11-19",130.11,135.06,129.15,135.0,3125300.0],["2024-11-20",133.99,134.28,129.72,131.68,3065200.0],["2024-11-21",131.35,137.19,130.11,136.99,2026100.0],["2024-11-22",137.77,141.4,136.05,140.14,2047300.0],["2024-11-25",141.56,145.21,140.78,143.82,2324900.0],["2024-11-26",143.08,143.42,140.56,142.95,2440700.0],["2024-11-27",144.11,146.3,143.25,144.36,1308800.0],["2024-11-29",144.05,145.26,141.51,144.15,757900.0],["2024-12-02",142.91,145.37,140.55,145.15,1524900.0],["2024-12-03",144.45,144.77,139.32,140.6,2084000.0],["2024-12-04",140.79,142.68,138.88,142.5,1410400.0],["2024-12-05",142.21,144.0,139.34,139.91,1393200.0],["2024-12-06",140.02,142.27,139.66,141.09,1106600.0],["2024-12-09",140.57,149.94,140.52,147.53,2119800.0],["2024-12-10",148.35,151.75,147.54,148.53,1764300.0],["2024-12-11",146.01,148.6,140.67,147.64,1863700.0],["2024-12-12",145.65,148.42,144.92,146.43,1193000.0],["2024-12-13",146.43,146.47,140.29,143.87,1808500.0],["2024-12-16",144.5,148.51,142.95,144.4,1864300.0],["2024-12-17",144.4,145.78,140.61,143.12,1775100.0],["2024-12-18",143.18,143.42,133.2,134.03,2147100.0],["2024-12-19",134.06,135.24,130.31,134.0,2027100.0],["2024-12-20",133.45,137.69,133.08,136.02,14354000.0],["2024-12-23",135.4,136.99,133.31,134.99,1530400.0],["2024-12-24",134.9,136.1,134.45,135.21,528000.0],["2024-12-26",133.99,135.69,133.5,134.96,695100.0],["2024-12-27",134.36,136.13,133.79,135.27,1290600.0],["2024-12-30",133.23,134.77,131.85,133.57,903000.0],["2024-12-31",134.01,135.41,133.13,133.63,765500.0],["2025-01-02",134.0,134.34,130.2,130.93,1363500.0],["2025-01-03",131.69,137.29,130.8,136.01,1372700.0],["2025-01-06",136.08,140.0,136.08,138.65,1611100.0],["2025-01-07",139.82,142.5,138.11,139.08,1340000.0],["2025-01-08",138.54,139.7,136.94,139.68,1342800.0],["2025-01-10",136.13,137.18,133.98,136.69,1601300.0],["2025-01-13",137.0,144.59,136.49,144.22,2777300.0],["2025-01-14",145.25,153.06,136.19,136.48,2938700.0],["2025-01-15",139.01,140.6,132.18,136.19,1676900.0],["2025-01-16",135.81,138.0,131.75,137.37,1291800.0],["2025-01-17",139.38,140.33,136.49,136.67,1247200.0],["2025-01-21",137.96,141.86,137.6,141.31,1148100.0],["2025-01-22",139.5,145.67,138.76,140.36,1916700.0],["2025-01-23",139.05,139.35,131.38,134.76,2472500.0],["2025-01-24",134.7,137.34,133.93,136.22,1363500.0],["2025-01-27",135.53,138.21,134.84,138.05,1273000.0],["2025-01-28",137.89,139.4,133.09,133.61,1688000.0],["2025-01-29",133.0,133.2,129.4,131.72,2425000.0],["2025-01-30",132.0,136.82,132.0,133.01,1352300.0],["2025-01-31",132.94,135.68,131.88,132.74,1254500.0],["2025-02-03",129.18,132.41,128.51,131.1,1530200.0],["2025-02-04",125.17,129.24,122.22,124.2,4432100.0],["2025-02-05",125.0,128.01,124.25,124.68,2464900.0],["2025-02-06",125.49,126.39,121.64,122.8,2154900.0],["2025-02-07",111.3,115.16,108.81,111.06,5434100.0],["2025-02-10",105.69,106.1,101.91,104.99,8530000.0],["2025-02-11",103.7,105.68,100.42,100.68,4267700.0],["2025-02-12",99.61,103.8,99.35,103.57,3983700.0],["2025-02-13",103.03,104.35,101.1,101.78,2763200.0],["2025-02-14",102.17,103.69,99.96,100.24,3142100.0],["2025-02-18",100.0,103.04,99.33,101.09,2919100.0],["2025-02-19",100.2,103.12,99.95,103.0,2884200.0],["2025-02-20",102.86,105.67,95.23,97.2,5945200.0],["2025-02-21",97.91,98.7,93.5,94.2,4226500.0],["2025-02-24",94.05,95.54,92.2,93.96,3254000.0],["2025-02-25",93.48,95.93,91.92,95.76,3622600.0],["2025-02-26",95.62,96.88,93.21,94.05,1841900.0],["2025-02-27",93.48,93.67,88.75,88.97,2272100.0],["2025-02-28",87.77,90.26,87.5,88.74,3068800.0],["2025-03-03",88.7,88.82,83.79,84.2,2478800.0],["2025-03-04",80.74,85.77,80.18,84.89,4209900.0],["2025-03-05",85.0,86.82,84.09,85.69,2204900.0],["2025-03-06",84.52,87.8,84.46,84.65,2319900.0],["2025-03-07",84.61,87.62,83.39,86.62,3237600.0],["2025-03-10",86.17,89.0,85.0,85.97,2989100.0],["2025-03-11",88.5,92.9,83.09,84.52,3720800.0],["2025-03-12",84.63,85.83,81.51,84.2,1805200.0],["2025-03-13",83.5,84.81,82.74,84.05,1668000.0],["2025-03-14",84.7,86.11,83.76,85.6,2079000.0],["2025-03-17",85.98,86.68,84.5,85.68,1344200.0],["2025-03-18",85.58,85.6,84.05,85.16,1453700.0],["2025-03-19",85.0,86.06,83.53,84.96,2613500.0],["2025-03-20",85.36,87.01,83.55,84.79,1612600.0],["2025-03-21",83.74,87.86,83.5,87.66,3822400.0],["2025-03-24",88.52,89.95,87.49,88.02,1757100.0],["2025-03-25",89.23,89.78,87.01,87.53,2839600.0],["2025-03-26",86.98,87.62,82.77,82.83,2081900.0],["2025-03-27",82.6,83.09,81.58,82.28,1812800.0],["2025-03-28",81.86,82.35,79.3,80.0,1526400.0],["2025-03-31",79.41,79.95,77.54,79.34,1744100.0],["2025-04-01",79.5,80.27,77.74,78.39,1870500.0],["2025-04-02",78.27,82.76,77.99,81.88,1908300.0],["2025-04-03",79.51,79.97,76.26,76.42,2117600.0],["2025-04-04",75.4,75.43,70.64,74.16,3913400.0],["2025-04-07",70.61,75.83,69.55,73.45,5170600.0],["2025-04-08",75.76,75.76,69.38,70.3,3213400.0],["2025-04-09",69.72,77.24,68.7,76.3,4431700.0],["2025-04-10",74.5,75.05,69.29,71.26,2914500.0],["2025-04-11",72.1,75.03,70.87,74.78,3040900.0],["2025-04-14",76.0,76.16,74.14,75.06,2945300.0],["2025-04-15",75.06,76.12,74.07,74.59,1089900.0],["2025-04-16",74.6,75.67,72.41,73.53,1194100.0],["2025-04-17",71.17,72.22,70.39,71.2,2639700.0],["2025-04-21",71.03,72.11,69.83,72.0,1791700.0],["2025-04-22",73.11,74.88,72.72,74.35,1648400.0],["2025-04-23",76.84,79.37,75.34,76.25,1661300.0],["2025-04-24",76.75,78.11,75.53,77.61,1874300.0],["2025-04-25",76.69,77.45,75.62,77.35,1424500.0],["2025-04-28",77.85,78.65,76.03,77.22,1113400.0],["2025-04-29",76.61,77.63,75.89,77.1,1445300.0],["2025-04-30",76.96,77.77,75.82,77.6,1533600.0],["2025-05-01",77.9,78.03,75.41,76.51,1337400.0],["2025-05-02",78.0,79.22,77.02,77.88,1190900.0],["2025-05-05",77.4,79.0,77.08,78.17,1123600.0],["2025-05-06",77.21,77.56,74.5,74.53,1746000.0],["2025-05-07",75.58,76.61,73.86,76.35,2467600.0],["2025-05-08",76.85,80.86,76.16,79.58,3113800.0],["2025-05-09",79.5,79.78,75.24,75.76,3709400.0],["2025-05-12",79.28,83.09,78.06,81.57,3153700.0],["2025-05-13",81.49,82.44,80.15,80.3,2342000.0],["2025-05-14",80.3,81.64,77.5,78.21,3766500.0],["2025-05-15",80.02,81.06,79.34,80.9,2593200.0],["2025-05-16",81.0,84.04,80.31,83.62,2341700.0],["2025-05-19",81.82,83.18,81.49,82.95,2383600.0],["2025-05-20",82.91,84.95,82.0,84.21,1988800.0],["2025-05-21",83.7,84.47,79.3,79.37,2723300.0],["2025-05-22",79.1,80.67,78.89,80.54,1983200.0],["2025-05-23",78.64,80.53,78.55,80.37,1536800.0],["2025-05-27",81.15,82.81,80.29,82.49,2197500.0],["2025-05-28",82.37,85.06,82.0,84.43,2410500.0],["2025-05-29",85.63,85.9,83.54,84.28,1609900.0],["2025-05-30",83.46,83.72,81.19,82.24,3661600.0],["2025-06-02",81.68,81.9,79.03,81.09,2126300.0],["2025-06-03",80.92,82.15,78.79,81.83,1663100.0],["2025-06-04",82.24,83.91,82.07,83.16,1360500.0],["2025-06-05",83.19,84.35,81.76,82.25,1729600.0],["2025-06-06",83.35,84.56,82.44,82.66,1614300.0],["2025-06-09",83.53,85.08,82.6,84.98,2038800.0],["2025-06-10",85.4,89.87,85.0,87.98,2949700.0],["2025-06-11",88.91,90.11,87.17,87.54,2244700.0],["2025-06-12",87.66,88.7,87.09,88.13,1735400.0],["2025-06-13",86.4,88.18,85.77,86.93,1612800.0],["2025-06-16",87.58,90.42,86.03,90.25,1790900.0],["2025-06-17",89.5,90.95,89.26,89.47,2387300.0],["2025-06-18",89.5,91.57,88.65,90.26,2028500.0],["2025-06-20",91.28,91.44,89.97,90.49,3181900.0],["2025-06-23",89.84,91.23,88.68,90.61,2151000.0],["2025-06-24",91.54,91.66,89.39,91.52,2323500.0],["2025-06-25",92.13,95.57,90.3,93.23,3688200.0],["2025-06-26",93.82,95.99,92.76,94.16,2928600.0],["2025-06-27",94.79,95.69,93.34,94.79,3837700.0],["2025-06-30",94.79,96.83,94.16,95.41,1845100.0],["2025-07-01",95.01,100.15,95.01,98.15,2885600.0],["2025-07-02",98.15,100.96,97.93,100.34,2165800.0],["2025-07-03",100.82,102.09,100.02,100.8,1423700.0],["2025-07-07",99.37,99.67,96.56,97.15,2877500.0],["2025-07-08",97.42,100.25,97.04,99.27,1894800.0],["2025-07-09",96.25,98.78,95.09,97.44,3002700.0],["2025-07-10",97.08,101.28,96.62,100.05,2137000.0],["2025-07-11",98.5,100.4,97.7,99.25,1998700.0],["2025-07-14",98.84,99.39,97.32,98.53,2090800.0],["2025-07-15",99.0,99.78,96.68,97.15,1984100.0],["2025-07-16",97.9,98.36,95.75,96.96,2249200.0],["2025-07-17",96.8,98.41,96.17,97.93,1937300.0],["2025-07-18",98.96,99.34,95.54,96.14,1888400.0],["2025-07-21",94.99,96.34,92.25,94.8,2924300.0],["2025-07-22",95.19,102.29,95.11,102.03,2627300.0],["2025-07-23",104.03,106.17,102.79,104.61,3152100.0],["2025-07-24",104.61,108.75,104.53,107.64,2051200.0],["2025-07-25",107.51,110.05,106.4,109.3,1937700.0],["2025-07-28",109.4,111.0,108.62,109.88,1533000.0],["2025-07-29",109.76,109.76,106.94,108.71,2178300.0],["2025-07-30",109.07,109.59,105.69,106.66,1713500.0],["2025-07-31",105.5,107.63,102.29,102.71,3421100.0],["2025-08-01",92.61,99.9,92.19,94.66,4769800.0],["2025-08-04",95.03,98.48,94.0,98.44,2360400.0],["2025-08-05",98.45,99.54,97.6,97.76,2487900.0],["2025-08-06",98.1,98.39,92.7,94.43,2152300.0],["2025-08-07",95.39,96.49,94.0,95.5,1324600.0],["2025-08-08",95.99,96.22,93.32,94.56,1361700.0],["2025-08-11",94.27,95.69,93.98,94.78,1481800.0],["2025-08-12",94.52,98.13,94.39,97.38,1491100.0],["2025-08-13",98.2,101.37,98.02,101.11,1671100.0],["2025-08-14",99.86,100.61,98.85,100.09,1314200.0],["2025-08-15",100.63,101.68,99.82,100.11,1534700.0],["2025-08-18",100.77,101.04,99.39,100.53,1211500.0],["2025-08-19",100.82,102.8,100.25,101.6,1025100.0],["2025-08-20",101.14,101.19,99.25,100.8,1435500.0],["2025-08-21",99.65,101.55,99.08,99.29,1257000.0],["2025-08-22",100.05,103.65,99.43,101.8,1965300.0],["2025-08-25",101.37,101.77,99.47,99.66,1686400.0],["2025-08-26",99.8,100.83,98.51,98.73,1800100.0],["2025-08-27",98.54,99.73,98.1,99.54,1169100.0],["2025-08-28",99.73,100.02,97.82,99.17,1144900.0],["2025-08-29",99.19,100.44,98.91,99.96,1009100.0],["2025-09-02",98.69,99.33,95.44,97.82,1205000.0],["2025-09-03",97.52,98.05,95.8,96.07,1163500.0],["2025-09-04",95.86,97.92,93.94,97.68,1137600.0],["2025-09-05",98.15,100.82,97.37,98.93,1520100.0],["2025-09-08",98.67,98.67,96.8,98.18,1075500.0],["2025-09-09",98.42,98.48,97.02,98.22,783800.0],["2025-09-10",98.08,98.8,94.83,95.49,1167600.0],["2025-09-11",95.69,99.56,95.63,99.31,1738000.0],["2025-09-12",99.51,99.51,95.12,95.12,1517100.0],["2025-09-15",95.31,101.01,95.2,100.92,1777500.0],["2025-09-16",100.79,102.0,98.86,101.48,1473200.0],["2025-09-17",101.76,104.22,99.5,100.87,1725400.0],["2025-09-18",102.31,103.78,101.6,103.03,1137800.0],["2025-09-19",102.79,103.94,101.69,102.75,3621700.0],["2025-09-22",102.75,102.75,101.07,101.49,951900.0],["2025-09-23",101.34,102.91,98.87,99.37,1184100.0],["2025-09-24",99.5,99.77,93.92,94.41,1666100.0],["2025-09-25",93.51,94.19,91.36,92.19,2026200.0],["2025-09-26",92.29,93.03,91.41,91.69,2163100.0],["2025-09-29",92.26,92.5,90.62,91.87,1456800.0],["2025-09-30",91.64,95.44,91.3,94.97,2127300.0],["2025-10-01",94.97,102.35,94.97,102.26,2335800.0],["2025-10-02",103.0,103.0,98.52,99.3,1899600.0],["2025-10-03",100.35,102.84,99.49,102.12,1679700.0],["2025-10-06",102.16,102.68,100.56,101.02,1269200.0],["2025-10-07",101.36,101.95,96.5,96.68,1390500.0],["2025-10-08",96.66,98.39,95.71,97.78,1230900.0],["2025-10-09",97.63,98.7,96.34,96.45,911000.0],["2025-10-10",96.49,96.49,91.65,93.86,1571800.0],["2025-10-13",95.0,96.43,93.59,95.03,775000.0],["2025-10-14",92.75,93.8,88.0,91.0,2558300.0],["2025-10-15",90.71,95.61,90.1,93.0,2762100.0],["2025-10-16",94.05,98.7,93.5,95.91,2159800.0],["2025-10-17",95.2,96.8,94.81,95.46,1165800.0],["2025-10-20",95.61,100.94,95.61,99.5,1750400.0],["2025-10-21",100.41,102.31,98.51,98.96,1318900.0],["2025-10-22",98.39,99.54,95.82,97.23,1651700.0],["2025-10-23",97.23,100.24,97.07,99.97,1298400.0],["2025-10-24",101.44,101.93,100.06,100.11,948600.0],["2025-10-27",101.0,101.0,98.86,100.35,1319100.0],["2025-10-28",100.0,100.18,97.64,97.8,1049400.0],["2025-10-29",97.22,98.55,94.91,95.03,1305700.0],["2025-10-30",94.39,99.39,94.0,99.01,3007900.0],["2025-10-31",106.91,123.93,106.12,123.54,6797300.0],["2025-11-03",121.13,124.08,116.26,119.99,3088700.0],["2025-11-04",117.9,121.25,116.21,116.86,2261400.0],["2025-11-05",121.5,126.0,120.0,122.44,2918200.0],["2025-11-06",122.48,124.04,118.5,121.11,2144600.0],["2025-11-07",120.21,122.08,119.36,121.9,1125600.0],["2025-11-10",123.0,124.5,120.73,121.72,1111900.0],["2025-11-11",122.0,125.5,122.0,122.6,2403400.0],["2025-11-12",122.79,124.84,121.84,121.98,1303600.0],["2025-11-13",120.21,123.65,119.04,119.93,1566100.0],["2025-11-14",117.32,121.5,117.1,120.67,1063200.0],["2025-11-17",119.15,122.79,118.59,120.08,1628800.0],["2025-11-18",118.33,122.27,117.5,121.97,1497500.0],["2025-11-19",121.64,122.38,119.85,120.12,1902900.0],["2025-11-20",122.65,126.94,117.86,119.26,2409000.0],["2025-11-21",119.26,125.41,118.97,123.85,2371700.0],["2025-11-24",123.75,127.88,123.33,125.96,2332600.0],["2025-11-25",125.76,130.47,125.5,129.64,1587400.0],["2025-11-26",128.82,130.57,128.45,129.81,2081100.0],["2025-11-28",130.0,131.48,129.27,131.45,965700.0],["2025-12-01",129.88,132.15,128.27,128.72,1932600.0],["2025-12-02",129.01,129.5,127.43,127.55,1091200.0],["2025-12-03",128.37,129.72,127.51,127.95,831600.0],["2025-12-04",127.08,128.28,124.27,128.03,948300.0],["2025-12-05",128.42,129.27,127.64,128.96,823100.0],["2025-12-08",129.27,129.3,126.44,127.25,1270400.0],["2025-12-09",126.53,135.83,126.53,132.13,3246100.0],["2025-12-10",131.65,136.24,131.65,134.91,1847900.0],["2025-12-11",133.94,136.64,133.94,136.44,1350600.0],["2025-12-12",136.19,137.09,134.13,134.87,1700200.0],["2025-12-15",134.9,136.3,132.7,134.92,2167700.0],["2025-12-16",134.48,134.97,130.54,131.56,1767800.0],["2025-12-17",131.35,133.9,129.29,129.56,1271800.0],["2025-12-18",130.87,133.75,129.99,130.51,1109600.0],["2025-12-19",131.0,135.51,130.75,134.78,5363100.0],["2025-12-22",135.6,138.8,135.41,137.6,1831400.0],["2025-12-23",137.01,137.16,134.21,136.19,916200.0],["2025-12-24",135.65,136.54,132.93,135.32,597500.0],["2025-12-26",135.21,135.65,133.96,134.95,493300.0],["2025-12-29",134.74,135.95,133.17,134.48,1002200.0],["2025-12-30",133.91,134.05,132.6,132.75,759400.0],["2025-12-31",132.4,132.61,130.48,131.16,777400.0],["2026-01-02",131.33,134.45,130.42,134.35,1157600.0],["2026-01-05",134.36,141.54,134.36,141.33,2234000.0],["2026-01-06",141.48,147.5,140.9,147.11,2339100.0],["2026-01-07",146.95,151.34,146.41,150.14,2383500.0],["2026-01-08",150.14,150.14,145.65,145.83,1604300.0],["2026-01-09",145.25,145.8,139.79,141.07,1909000.0],["2026-01-12",142.22,145.7,141.63,145.55,1648800.0],["2026-01-13",150.0,151.0,142.53,146.99,2298200.0],["2026-01-14",147.0,148.57,140.19,143.97,2065600.0],["2026-01-15",144.68,146.82,142.8,145.3,1700400.0],["2026-01-16",145.3,145.42,141.37,141.65,1901600.0],["2026-01-20",137.78,148.09,137.0,147.17,2090200.0],["2026-01-21",147.27,153.11,147.27,152.48,2268900.0],["2026-01-22",153.25,155.53,152.95,153.95,1668100.0],["2026-01-23",154.03,154.03,148.17,150.28,2765000.0],["2026-01-26",149.36,153.07,147.57,153.0,2693100.0],["2026-01-27",152.26,153.48,150.77,152.09,1494600.0],["2026-01-28",152.42,152.78,148.49,149.86,1848000.0],["2026-01-29",150.32,150.32,145.68,149.69,2174600.0],["2026-01-30",149.33,149.4,143.0,144.81,2477200.0],["2026-02-02",142.7,143.56,139.79,141.13,2283800.0],["2026-02-03",141.33,143.06,135.02,135.43,2357500.0],["2026-02-04",137.1,140.65,133.33,134.19,2936200.0],["2026-02-05",133.69,136.15,132.5,133.61,2974700.0],["2026-02-06",125.99,128.16,117.67,119.72,4451200.0],["2026-02-09",119.72,119.75,116.67,117.25,2477400.0],["2026-02-10",117.5,119.92,115.21,119.32,2485400.0],["2026-02-11",118.29,119.17,116.2,116.38,2032700.0],["2026-02-12",118.15,118.15,112.65,114.44,3218000.0],["2026-02-13",115.2,117.47,114.94,116.81,1902900.0],["2026-02-17",115.58,117.16,114.03,116.51,3040300.0],["2026-02-18",116.18,120.74,116.06,120.09,2617200.0],["2026-02-19",119.28,120.41,118.68,120.0,1892200.0],["2026-02-20",116.18,119.69,115.8,117.67,2114100.0],["2026-02-23",116.55,120.6,115.88,120.54,1971800.0],["2026-02-24",120.87,124.96,120.6,122.9,2333300.0],["2026-02-25",123.83,124.03,120.88,121.87,1684500.0],["2026-02-26",122.76,127.64,118.53,127.4,3782300.0],["2026-02-27",127.97,134.76,127.0,134.46,4008500.0],["2026-03-02",131.75,133.34,129.88,132.89,2200700.0],["2026-03-03",129.69,131.32,127.11,129.56,1435900.0],["2026-03-04",130.9,132.29,128.6,128.97,1307700.0],["2026-03-05",127.66,132.07,127.32,128.24,1317600.0],["2026-03-06",126.74,127.75,124.06,124.62,1477700.0],["2026-03-09",124.25,124.8,121.19,124.28,1592700.0],["2026-03-10",124.32,125.05,120.36,122.35,1434500.0],["2026-03-11",122.0,123.71,119.98,121.5,2019000.0],["2026-03-12",120.27,122.04,115.31,115.56,1718000.0],["2026-03-13",116.1,120.41,116.1,118.94,1769700.0],["2026-03-16",120.0,122.93,117.49,119.28,1944200.0],["2026-03-17",120.53,123.09,120.06,120.84,1430300.0],["2026-03-18",120.35,123.85,119.61,122.95,1202900.0],["2026-03-19",121.54,127.41,121.54,126.59,1573700.0],["2026-03-20",127.52,128.19,123.0,124.33,2664000.0],["2026-03-23",126.22,126.99,122.22,123.79,1309400.0],["2026-03-24",123.11,126.67,122.27,125.98,1030500.0],["2026-03-25",126.21,128.74,122.04,126.2,1408500.0],["2026-03-26",125.27,127.3,124.25,124.4,963800.0],["2026-03-27",123.0,123.32,116.74,117.67,1224100.0],["2026-03-30",119.58,122.45,118.82,120.81,1224600.0],["2026-03-31",121.98,126.11,121.95,123.26,1386300.0],["2026-04-01",123.62,128.5,122.61,126.63,1224300.0],["2026-04-02",124.44,130.0,124.0,127.38,960500.0],["2026-04-06",127.3,128.72,126.48,127.74,1033800.0],["2026-04-07",127.0,129.06,125.24,126.44,797400.0],["2026-04-08",130.99,132.79,125.71,128.0,1675000.0],["2026-04-09",126.03,126.93,122.7,123.67,2306900.0],["2026-04-10",125.07,125.93,118.3,120.93,1805500.0],["2026-04-13",121.39,127.83,120.6,126.96,1350600.0],["2026-04-14",126.79,130.79,126.49,130.32,1317600.0],["2026-04-15",130.34,133.37,130.2,132.26,1461600.0],["2026-04-16",131.82,132.82,128.31,132.72,1325400.0],["2026-04-17",133.47,135.58,130.57,134.5,1537200.0],["2026-04-20",134.12,134.49,132.32,132.86,987600.0],["2026-04-21",133.2,137.79,131.01,131.98,1547300.0],["2026-04-22",133.22,133.65,129.16,130.5,1165400.0],["2026-04-23",128.46,128.67,121.27,125.44,1505100.0],["2026-04-24",124.65,128.17,124.02,127.88,886500.0],["2026-04-27",126.93,129.28,126.93,128.52,1273500.0],["2026-04-28",127.97,128.1,125.05,126.92,1250000.0],["2026-04-29",125.9,127.44,119.14,120.37,1740800.0],["2026-04-30",121.72,128.12,121.43,126.74,2415200.0],["2026-05-01",133.22,136.63,128.06,135.78,2775100.0],["2026-05-04",135.45,140.84,133.97,139.37,2013100.0],["2026-05-05",139.58,142.41,136.36,139.07,1236400.0],["2026-05-06",139.04,143.01,137.96,142.58,1332000.0],["2026-05-07",141.37,142.4,137.1,138.71,1240900.0],["2026-05-08",138.0,142.2,134.67,141.88,1499700.0],["2026-05-11",140.67,145.21,139.0,142.51,2063700.0],["2026-05-12",143.5,146.75,142.36,145.7,2839200.0],["2026-05-13",146.14,148.87,143.21,145.0,2089000.0],["2026-05-14",149.45,150.2,142.97,143.24,2008100.0],["2026-05-15",141.46,143.86,138.06,142.54,1770100.0],["2026-05-18",142.22,144.46,140.69,141.51,1440900.0],["2026-05-19",142.28,142.79,139.13,141.68,1537500.0],["2026-05-20",141.76,142.32,138.64,141.92,1455900.0],["2026-05-21",141.02,146.61,139.54,144.83,1385900.0],["2026-05-22",144.69,146.49,143.17,144.41,906000.0],["2026-05-26",144.61,146.42,142.61,145.23,1602500.0],["2026-05-27",144.74,151.75,142.95,150.17,1891700.0],["2026-05-28",150.1,158.79,150.1,158.7,2304300.0],["2026-05-29",159.96,165.37,158.1,162.96,2567400.0],["2026-06-01",160.85,165.97,160.84,164.4,2190500.0],["2026-06-02",161.24,163.88,159.48,162.55,2132800.0],["2026-06-03",162.89,172.49,160.1,170.93,3140100.0],["2026-06-04",171.8,177.22,166.8,168.06,2606100.0],["2026-06-05",167.58,168.63,160.6,162.32,2061500.0],["2026-06-08",162.39,163.05,156.58,158.04,1263500.0],["2026-06-09",158.76,161.12,155.55,160.03,1455100.0],["2026-06-10",166.16,166.97,162.09,162.47,2757700.0],["2026-06-11",162.47,166.21,160.65,166.21,1486900.0],["2026-06-12",167.85,168.0,159.34,160.97,1498400.0],["2026-06-15",161.61,166.97,160.78,166.89,2159200.0],["2026-06-16",166.89,167.42,162.75,164.28,1269900.0],["2026-06-17",163.24,165.4,157.63,159.09,1592600.0],["2026-06-18",161.31,162.78,159.51,161.93,3100600.0],["2026-06-22",161.83,163.79,158.91,161.38,1791200.0],["2026-06-23",160.6,166.63,159.98,164.93,2062200.0],["2026-06-24",166.12,177.76,166.04,175.09,2646300.0],["2026-06-25",178.24,182.84,176.54,177.65,2925300.0],["2026-06-26",176.07,179.93,173.24,176.55,2196300.0],["2026-06-29",177.39,181.28,175.13,181.1,1507600.0],["2026-06-30",180.97,181.0,174.78,175.83,1762100.0],["2026-07-01",175.83,184.9,175.6,183.89,2140100.0],["2026-07-02",186.76,189.46,184.4,188.68,2941700.0],["2026-07-06",189.245,195.09,185.58,194.33,2103315.729231],["2026-07-07",193.92,196.66,189.09,191.76,2582886.11641],["2026-07-08",190.31,191.86,184.66,187.81,2650502.435066],["2026-07-09",188.925,195.97,188.48,193.76,1725054.934639],["2026-07-10",193.335,193.66,187.915,190.2,1076328.906529],["2026-07-13",188.52,190.71,186.2929,190.05,1198488.401569],["2026-07-14",189.17,194.18,187.09,191.2,1934276.878036],["2026-07-15",191.44,191.87,184.02,187.15,1781245.471595],["2026-07-16",186.13,190.41,184.55,190.25,1142111.818296],["2026-07-17",188.34,190.25,184.06,186.65,1251052.52078],["2026-07-20",186.835,188.1162,183.745,184.68,1497093.423929],["2026-07-21",180.03,192.88,178.88,192.53,1364962.345224],["2026-07-22",190,194.65,188,190.87,1550898.597864],["2026-07-23",193.02,199.1395,192.82,196.86,1220636.339499],["2026-07-24",198,198,191.57,194.09,1300918.62511],["2026-07-27",194.35,195.04,188.51,189.47,1738668.644356],["2026-07-28",190.66,194.99,187.67,192.98,2112164.78978],["2026-07-29",193.24,196.68,189.4705,194.82,1693405.4545],["2026-07-30",196,205.47,194.49,205.09,2763534.506402],["2026-07-31",203.28,205.93,192.6844,205.1,4095332.762904],["2026-08-03",204.14,207,197.93,198.16,2611691.320808],["2026-08-04",199.264,203.44,196.0001,203.01,3104225.411555],["2026-08-05",203.5,203.75,197.0824,199.87,2265984.02547],["2026-08-06",196.73,196.73,187.05,193.72,4295364.630043],["2026-08-07",195.67,196.04,187.46,187.96,1825120.21709],["2026-08-10",186.69,193.45,186.64,191.64,653936.629988],["2026-08-11",191.68,193.12,187.625,192.84,867968.183756],["2026-08-12",192.01,193.5515,189.24,192.91,1255901.229422],["2026-08-13",194,194.5,187.44,192.64,1061426.721821],["2026-08-14",190.05,192.775,188.0002,190.89,993042.512336]]}