{"t":"LGND","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-11-18",36.4819,39.2882,33.6756,34.3772,886860.0],["1992-11-19",36.4819,39.2882,34.3772,38.2358,206066.0],["1992-11-20",39.2882,40.6913,36.4819,37.885,93108.0],["1992-11-23",37.885,37.885,33.6756,35.7803,37724.0],["1992-11-24",33.6756,35.7803,33.6756,33.6756,26102.0],["1992-11-25",33.6756,35.7803,33.6756,33.6756,22576.0],["1992-11-27",35.0787,35.0787,33.6756,35.0787,5717.0],["1992-11-30",35.0787,35.0787,32.974,32.974,76597.0],["1992-12-01",34.3772,35.0787,31.5709,31.5709,99306.0],["1992-12-02",31.5709,32.974,31.5709,31.5709,27385.0],["1992-12-03",32.2724,32.2724,30.8693,30.8693,33636.0],["1992-12-04",30.8693,32.2724,30.8693,31.2201,23671.0],["1992-12-07",32.2724,32.2724,30.8693,30.8693,33209.0],["1992-12-08",30.8693,32.2724,30.8693,30.8693,47476.0],["1992-12-09",32.2724,32.2724,30.8693,30.8693,19129.0],["1992-12-10",30.8693,32.2724,30.8693,30.8693,68154.0],["1992-12-11",32.2724,32.2724,30.8693,30.8693,31873.0],["1992-12-14",32.2724,32.2724,30.8693,30.8693,2511.0],["1992-12-15",30.8693,32.2724,30.8693,30.8693,7160.0],["1992-12-16",30.8693,32.2724,30.1677,30.1677,33316.0],["1992-12-17",31.5709,31.5709,29.4661,30.1677,4943.0],["1992-12-18",28.7646,30.1677,28.7646,28.7646,30724.0],["1992-12-21",28.063,30.1677,27.3614,29.4661,29388.0],["1992-12-22",27.3614,29.4661,27.3614,29.4661,20278.0],["1992-12-23",29.4661,29.4661,28.063,29.4661,6305.0],["1992-12-24",28.063,28.063,28.063,28.063,347.0],["1992-12-28",28.063,28.063,28.063,28.063,267.0],["1992-12-29",28.063,30.1677,28.063,28.063,2405.0],["1992-12-30",28.063,30.1677,28.063,30.1677,6412.0],["1992-12-31",28.063,30.1677,26.6598,29.4661,39915.0],["1993-01-04",29.4661,34.3772,29.4661,34.3772,9324.0],["1993-01-05",34.3772,34.3772,30.8693,31.5709,21480.0],["1993-01-06",30.1677,31.5709,29.4661,30.1677,9297.0],["1993-01-07",29.4661,31.5709,29.4661,29.4661,1603.0],["1993-01-08",30.1677,30.8693,27.3614,29.4661,12851.0],["1993-01-11",29.4661,30.8693,27.3614,30.8693,3767.0],["1993-01-12",29.4661,30.8693,28.7646,30.8693,2191.0],["1993-01-13",29.8169,30.1677,28.7646,30.1677,347.0],["1993-01-14",29.4661,30.1677,28.063,28.7646,5611.0],["1993-01-15",30.1677,30.1677,28.063,30.1677,802.0],["1993-01-18",30.1677,30.1677,28.063,30.1677,4435.0],["1993-01-19",28.7646,30.1677,24.5551,26.6598,16164.0],["1993-01-20",24.5551,26.6598,24.5551,25.6075,4462.0],["1993-01-21",26.6598,26.6598,24.5551,24.5551,29041.0],["1993-01-22",26.6598,26.6598,24.5551,26.6598,9164.0],["1993-01-25",30.8693,32.974,29.4661,30.8693,62517.0],["1993-01-26",32.2724,32.2724,28.7646,29.8169,14053.0],["1993-01-27",30.8693,30.8693,28.7646,30.1677,4382.0],["1993-01-28",30.1677,30.1677,28.7646,30.1677,7187.0],["1993-01-29",30.1677,30.1677,28.063,30.1677,1790.0],["1993-02-01",30.1677,30.1677,28.063,30.1677,5130.0],["1993-02-02",30.1677,30.1677,28.063,28.063,4515.0],["1993-02-03",28.063,30.1677,28.063,30.1677,588.0],["1993-02-04",28.063,30.1677,28.063,30.1677,1790.0],["1993-02-05",28.063,30.1677,27.3614,28.7646,20331.0],["1993-02-08",29.4661,29.4661,27.3614,27.7122,6786.0],["1993-02-09",27.3614,28.7646,27.3614,27.3614,1095.0],["1993-02-10",28.7646,28.7646,27.3614,28.7646,989.0],["1993-02-11",28.7646,28.7646,27.3614,28.7646,668.0],["1993-02-12",27.3614,28.7646,27.3614,27.3614,214.0],["1993-02-16",28.7646,28.7646,25.2567,25.2567,26476.0],["1993-02-17",27.3614,27.3614,23.8535,24.5551,57681.0],["1993-02-18",25.2567,25.9583,24.5551,24.5551,9992.0],["1993-02-19",26.6598,28.063,25.2567,25.9583,11515.0],["1993-02-22",27.3614,29.4661,26.6598,28.063,12584.0],["1993-02-23",28.7646,28.7646,26.6598,28.063,10981.0],["1993-02-24",28.7646,28.7646,27.3614,28.7646,9378.0],["1993-02-25",25.9583,28.7646,25.9583,28.063,3313.0],["1993-02-26",27.3614,28.7646,27.3614,28.7646,721.0],["1993-03-01",28.7646,28.7646,27.3614,27.3614,1630.0],["1993-03-02",28.7646,28.7646,27.3614,28.7646,802.0],["1993-03-03",28.7646,28.7646,27.3614,28.7646,2244.0],["1993-03-04",28.7646,28.7646,27.3614,28.7646,11194.0],["1993-03-05",28.7646,29.1154,27.3614,29.1154,38873.0],["1993-03-08",30.1677,32.2724,28.063,30.8693,11835.0],["1993-03-09",32.2724,32.2724,30.1677,30.1677,4221.0],["1993-03-10",31.5709,31.5709,30.1677,30.1677,4248.0],["1993-03-11",30.8693,30.8693,29.4661,30.8693,4088.0],["1993-03-12",29.4661,30.8693,29.4661,30.1677,668.0],["1993-03-15",30.8693,30.8693,28.063,29.1154,4462.0],["1993-03-16",30.1677,30.1677,28.063,30.1677,721.0],["1993-03-17",30.1677,30.1677,28.063,28.4138,882.0],["1993-03-18",30.1677,30.1677,28.063,30.1677,1763.0],["1993-03-19",30.1677,30.1677,28.063,29.1154,1469.0],["1993-03-22",29.4661,29.4661,26.6598,26.6598,6652.0],["1993-03-23",28.063,28.063,25.9583,26.6598,3927.0],["1993-03-24",25.2567,26.6598,25.2567,25.9583,2298.0],["1993-03-25",26.6598,27.3614,25.2567,27.3614,1924.0],["1993-03-26",25.9583,28.063,25.9583,28.063,4034.0],["1993-03-29",28.063,28.063,25.9583,28.063,267.0],["1993-03-30",25.9583,27.7122,25.9583,25.9583,2992.0],["1993-03-31",28.063,28.063,25.9583,27.3614,1256.0],["1993-04-01",28.063,28.7646,25.9583,28.4138,3206.0],["1993-04-02",28.063,28.7646,28.063,28.063,748.0],["1993-04-05",28.063,28.7646,27.3614,28.063,1950.0],["1993-04-06",29.4661,29.4661,27.3614,27.3614,534.0],["1993-04-07",27.3614,29.4661,27.3614,28.063,2939.0],["1993-04-08",27.3614,29.4661,25.9583,25.9583,2538.0],["1993-04-12",25.9583,28.063,25.9583,28.063,1656.0],["1993-04-13",28.063,28.063,25.9583,26.3091,882.0],["1993-04-14",28.063,28.063,25.9583,25.9583,83196.0],["1993-04-15",28.063,28.063,27.0106,27.0106,160.0],["1993-04-16",25.9583,28.063,25.9583,27.0106,1710.0],["1993-04-19",25.9583,28.063,25.9583,25.9583,1202.0],["1993-04-20",25.9583,25.9583,25.9583,25.9583,508.0],["1993-04-21",25.9583,26.6598,25.9583,25.9583,2458.0],["1993-04-22",26.6598,27.0106,25.9583,27.0106,908.0],["1993-04-23",28.063,28.063,25.9583,28.063,427.0],["1993-04-26",28.063,28.063,25.9583,25.9583,668.0],["1993-04-27",25.9583,27.3614,25.9583,25.9583,2939.0],["1993-04-28",25.2567,27.3614,25.2567,25.9583,802.0],["1993-04-29",26.6598,26.6598,26.6598,26.6598,134.0],["1993-04-30",26.6598,27.3614,26.6598,27.3614,294.0],["1993-05-03",26.6598,26.6598,24.5551,25.9583,321.0],["1993-05-04",24.5551,26.6598,24.5551,25.9583,1069.0],["1993-05-05",26.6598,26.6598,24.5551,24.9059,7240.0],["1993-05-06",24.5551,26.6598,24.5551,25.2567,2111.0],["1993-05-07",24.5551,26.6598,24.5551,25.2567,40663.0],["1993-05-10",24.5551,26.6598,24.5551,26.6598,481.0],["1993-05-11",26.6598,26.6598,24.5551,25.2567,1550.0],["1993-05-12",26.6598,26.6598,24.5551,26.6598,1363.0],["1993-05-13",24.5551,26.6598,24.5551,25.6075,7962.0],["1993-05-14",24.5551,26.6598,24.5551,24.5551,1496.0],["1993-05-17",24.5551,26.6598,24.5551,25.2567,3446.0],["1993-05-18",24.5551,30.1677,24.5551,29.8169,13412.0],["1993-05-19",29.4661,30.1677,28.063,30.1677,4836.0],["1993-05-20",28.063,30.1677,28.063,28.063,401.0],["1993-05-21",28.063,28.7646,28.063,28.063,3500.0],["1993-05-24",28.063,30.1677,28.063,28.063,5477.0],["1993-05-25",28.063,29.4661,28.063,29.4661,2618.0],["1993-05-26",29.4661,29.4661,28.063,29.4661,3153.0],["1993-05-27",29.4661,29.4661,28.063,29.4661,347.0],["1993-05-28",28.063,28.4138,28.063,28.063,20625.0],["1993-06-01",29.4661,29.4661,29.4661,29.4661,214.0],["1993-06-02",29.4661,29.4661,28.063,28.063,214.0],["1993-06-03",29.4661,29.4661,28.063,28.063,2217.0],["1993-06-04",28.063,28.7646,26.6598,26.6598,5423.0],["1993-06-07",26.6598,28.063,25.9583,25.9583,1095.0],["1993-06-08",25.9583,27.0106,25.2567,25.9583,1843.0],["1993-06-09",25.2567,26.6598,25.2567,26.6598,2137.0],["1993-06-10",25.2567,26.6598,24.5551,26.6598,16751.0],["1993-06-11",26.6598,26.6598,24.5551,26.6598,214.0],["1993-06-14",24.5551,26.6598,24.5551,25.6075,748.0],["1993-06-15",24.5551,25.2567,24.5551,24.5551,3340.0],["1993-06-16",25.2567,27.3614,24.5551,27.3614,2271.0],["1993-06-17",24.5551,27.3614,24.5551,24.5551,240.0],["1993-06-18",25.2567,25.2567,25.2567,25.2567,347.0],["1993-06-21",27.3614,27.3614,27.3614,27.3614,1763.0],["1993-06-22",27.3614,27.3614,25.2567,25.2567,107.0],["1993-06-23",27.3614,27.3614,25.2567,25.2567,1122.0],["1993-06-24",27.3614,27.3614,27.3614,27.3614,53.0],["1993-06-25",27.3614,27.3614,27.3614,27.3614,53.0],["1993-06-28",27.3614,27.3614,27.3614,27.3614,481.0],["1993-06-29",28.063,28.063,25.9583,25.9583,1256.0],["1993-06-30",28.4138,28.4138,25.9583,26.6598,775.0],["1993-07-01",25.9583,28.7646,25.9583,25.9583,1550.0],["1993-07-02",25.9583,27.3614,25.9583,27.3614,427.0],["1993-07-06",28.063,28.7646,28.063,28.7646,561.0],["1993-07-07",28.7646,29.4661,27.3614,28.063,3366.0],["1993-07-08",28.063,30.1677,27.3614,28.7646,1042.0],["1993-07-09",27.3614,27.3614,27.3614,27.3614,481.0],["1993-07-12",27.3614,27.3614,27.3614,27.3614,454.0],["1993-07-13",27.3614,29.4661,27.3614,27.3614,1176.0],["1993-07-14",27.3614,29.4661,27.3614,27.3614,481.0],["1993-07-15",27.3614,28.7646,26.6598,28.7646,3446.0],["1993-07-16",26.6598,28.063,26.6598,26.6598,935.0],["1993-07-19",28.7646,28.7646,26.3091,28.7646,3580.0],["1993-07-20",28.7646,28.7646,28.7646,28.7646,80.0],["1993-07-21",28.7646,28.7646,28.7646,28.7646,53.0],["1993-07-22",25.9583,28.7646,25.9583,28.7646,107.0],["1993-07-23",25.9583,28.7646,25.9583,28.7646,748.0],["1993-07-26",25.9583,25.9583,25.9583,25.9583,27.0],["1993-07-27",26.6598,27.3614,26.6598,26.6598,4435.0],["1993-07-28",26.6598,26.6598,26.6598,26.6598,695.0],["1993-07-29",26.6598,28.7646,26.6598,26.6598,134.0],["1993-07-30",26.6598,29.4661,26.6598,29.4661,7000.0],["1993-08-02",28.7646,28.7646,27.3614,27.3614,401.0],["1993-08-03",27.3614,27.7122,27.3614,27.3614,294.0],["1993-08-04",27.3614,27.3614,27.3614,27.3614,107.0],["1993-08-05",29.4661,29.4661,27.3614,27.3614,695.0],["1993-08-06",29.4661,29.4661,27.3614,27.3614,668.0],["1993-08-09",27.3614,28.7646,27.3614,28.063,962.0],["1993-08-10",28.063,28.7646,27.0106,27.3614,1149.0],["1993-08-11",27.3614,28.7646,26.6598,28.7646,508.0],["1993-08-12",26.6598,28.7646,26.6598,27.0106,1496.0],["1993-08-13",28.7646,28.7646,26.6598,26.6598,160.0],["1993-08-16",28.7646,28.7646,28.7646,28.7646,1603.0],["1993-08-17",28.063,28.063,26.6598,26.6598,1363.0],["1993-08-18",28.063,28.063,26.6598,28.063,14374.0],["1993-08-19",26.6598,28.063,26.6598,27.7122,11755.0],["1993-08-20",26.6598,26.6598,26.6598,26.6598,534.0],["1993-08-23",26.6598,28.7646,26.6598,28.7646,5611.0],["1993-08-24",26.6598,26.6598,26.6598,26.6598,160.0],["1993-08-25",26.6598,26.6598,26.6598,26.6598,53.0],["1993-08-26",26.6598,28.7646,26.6598,28.7646,802.0],["1993-08-27",26.6598,26.6598,26.6598,26.6598,347.0],["1993-08-30",27.7122,29.4661,26.6598,29.4661,561.0],["1993-08-31",26.6598,29.4661,26.6598,26.6598,3927.0],["1993-09-01",29.4661,29.4661,26.6598,27.3614,748.0],["1993-09-02",29.4661,29.4661,26.6598,27.7122,1389.0],["1993-09-03",27.0106,29.4661,26.6598,28.7646,4515.0],["1993-09-07",29.4661,29.4661,27.3614,27.3614,534.0],["1993-09-08",26.6598,29.4661,26.6598,29.4661,267.0],["1993-09-09",26.6598,29.4661,26.6598,29.4661,2244.0],["1993-09-10",29.4661,29.4661,26.6598,26.6598,427.0],["1993-09-13",26.6598,26.6598,26.6598,26.6598,347.0],["1993-09-14",26.6598,29.4661,26.6598,29.4661,1095.0],["1993-09-15",29.4661,29.4661,26.6598,27.3614,481.0],["1993-09-16",27.3614,27.3614,27.3614,27.3614,53.0],["1993-09-17",26.6598,28.7646,26.6598,28.7646,294.0],["1993-09-20",28.063,28.063,26.6598,27.7122,2271.0],["1993-09-21",28.7646,28.7646,27.0106,27.3614,855.0],["1993-09-22",26.6598,27.3614,26.6598,27.3614,294.0],["1993-09-23",27.3614,27.3614,27.3614,27.3614,0.0],["1993-09-24",28.7646,28.7646,26.6598,26.6598,134.0],["1993-09-27",26.6598,28.7646,26.6598,28.7646,294.0],["1993-09-28",28.7646,28.7646,26.6598,26.6598,2752.0],["1993-09-29",28.7646,28.7646,26.6598,26.6598,2405.0],["1993-09-30",26.6598,28.7646,26.6598,28.7646,7401.0],["1993-10-01",26.6598,28.7646,26.6598,27.3614,9591.0],["1993-10-04",28.7646,29.4661,26.6598,27.3614,802.0],["1993-10-05",27.3614,27.3614,27.3614,27.3614,160.0],["1993-10-06",28.063,28.063,28.063,28.063,534.0],["1993-10-07",28.063,29.4661,28.063,28.4138,1069.0],["1993-10-08",28.063,28.063,28.063,28.063,908.0],["1993-10-11",28.063,30.1677,28.063,29.4661,6038.0],["1993-10-12",28.063,30.8693,28.063,30.5185,5290.0],["1993-10-13",30.1677,32.2724,30.1677,32.2724,3607.0],["1993-10-14",32.2724,34.3772,30.8693,34.3772,7748.0],["1993-10-15",32.974,34.3772,31.9217,33.6756,8442.0],["1993-10-18",32.974,34.3772,31.5709,31.5709,160.0],["1993-10-19",31.5709,34.3772,31.5709,32.2724,1336.0],["1993-10-20",34.3772,34.3772,32.6232,32.974,2217.0],["1993-10-21",32.2724,33.6756,32.2724,33.6756,882.0],["1993-10-22",34.3772,34.3772,32.2724,32.2724,588.0],["1993-10-25",32.2724,32.6232,32.2724,32.2724,6759.0],["1993-10-26",34.3772,34.3772,32.2724,32.2724,1149.0],["1993-10-27",32.2724,32.2724,32.2724,32.2724,962.0],["1993-10-28",34.3772,34.3772,32.2724,32.2724,294.0],["1993-10-29",34.3772,34.3772,33.3248,34.3772,2164.0],["1993-11-01",34.3772,34.3772,32.2724,32.2724,321.0],["1993-11-02",34.3772,34.3772,32.2724,32.2724,4595.0],["1993-11-03",32.2724,32.2724,32.2724,32.2724,695.0],["1993-11-04",32.2724,33.6756,30.1677,30.8693,9832.0],["1993-11-05",30.1677,30.1677,27.3614,28.063,7053.0],["1993-11-08",27.3614,27.3614,27.3614,27.3614,187.0],["1993-11-09",27.3614,28.063,27.3614,27.3614,5557.0],["1993-11-10",29.4661,29.4661,27.3614,28.063,1069.0],["1993-11-11",27.3614,29.4661,27.3614,29.4661,1389.0],["1993-11-12",29.4661,30.5185,28.7646,30.5185,9217.0],["1993-11-15",30.8693,30.8693,28.7646,30.8693,935.0],["1993-11-16",29.4661,30.8693,28.7646,29.8169,7374.0],["1993-11-17",31.5709,32.2724,30.1677,32.2724,1443.0],["1993-11-18",30.1677,30.8693,30.1677,30.8693,1443.0],["1993-11-19",30.1677,30.8693,30.1677,30.8693,8282.0],["1993-11-22",30.1677,31.5709,30.1677,30.1677,7534.0],["1993-11-23",30.1677,31.5709,30.1677,31.5709,668.0],["1993-11-24",30.1677,31.5709,30.1677,31.5709,2084.0],["1993-11-26",30.8693,31.5709,30.8693,31.5709,1683.0],["1993-11-29",32.974,34.3772,31.5709,33.6756,668.0],["1993-11-30",32.974,34.3772,32.2724,32.2724,1550.0],["1993-12-01",33.6756,34.3772,32.2724,32.974,3366.0],["1993-12-02",32.2724,32.2724,32.2724,32.2724,294.0],["1993-12-03",33.3248,34.3772,32.2724,32.2724,1469.0],["1993-12-06",33.3248,33.6756,32.2724,33.3248,1710.0],["1993-12-07",32.2724,33.3248,32.2724,32.2724,1817.0],["1993-12-08",34.3772,34.3772,32.2724,32.2724,775.0],["1993-12-09",34.3772,34.3772,32.2724,34.3772,802.0],["1993-12-10",32.2724,34.3772,32.2724,33.3248,1897.0],["1993-12-13",32.974,34.3772,32.2724,34.3772,1095.0],["1993-12-14",32.2724,33.6756,32.2724,32.2724,5290.0],["1993-12-15",32.2724,33.6756,32.2724,32.2724,427.0],["1993-12-16",32.2724,32.2724,32.2724,32.2724,401.0],["1993-12-17",32.6232,32.974,32.2724,32.2724,17099.0],["1993-12-20",33.6756,33.6756,32.2724,32.2724,721.0],["1993-12-21",32.2724,32.974,32.2724,32.2724,6145.0],["1993-12-22",32.2724,32.2724,32.2724,32.2724,1870.0],["1993-12-23",32.2724,32.2724,32.2724,32.2724,935.0],["1993-12-27",33.6756,33.6756,32.2724,32.2724,5664.0],["1993-12-28",31.9217,31.9217,31.9217,31.9217,187.0],["1993-12-29",31.9217,32.974,30.8693,32.974,15309.0],["1993-12-30",32.974,32.974,30.8693,32.974,908.0],["1993-12-31",30.8693,32.974,30.8693,32.974,962.0],["1994-01-03",32.974,33.6756,30.8693,33.6756,1336.0],["1994-01-04",32.2724,34.3772,32.2724,33.6756,3259.0],["1994-01-05",32.974,35.0787,32.974,35.0787,1202.0],["1994-01-06",35.0787,35.0787,35.0787,35.0787,267.0],["1994-01-07",35.0787,38.5866,34.3772,35.7803,11194.0],["1994-01-10",37.885,39.9898,36.4819,39.9898,5130.0],["1994-01-11",40.6913,40.6913,35.7803,37.885,7320.0],["1994-01-12",37.885,37.885,35.7803,35.7803,3820.0],["1994-01-13",35.7803,37.885,35.7803,35.7803,1870.0],["1994-01-14",37.885,37.885,33.6756,35.7803,6572.0],["1994-01-17",34.3772,35.7803,34.3772,35.0787,7801.0],["1994-01-18",35.7803,35.7803,34.3772,34.3772,11034.0],["1994-01-19",35.7803,35.7803,34.3772,35.7803,15923.0],["1994-01-20",35.4295,35.7803,34.3772,35.0787,13786.0],["1994-01-21",35.0787,35.7803,34.3772,34.3772,8362.0],["1994-01-24",34.3772,35.7803,34.3772,35.0787,2111.0],["1994-01-25",35.4295,35.7803,34.3772,35.7803,1550.0],["1994-01-26",35.7803,35.7803,34.3772,34.3772,882.0],["1994-01-27",35.0787,35.7803,34.3772,35.7803,5771.0],["1994-01-28",35.7803,37.1835,34.3772,37.1835,11702.0],["1994-01-31",37.885,37.885,35.0787,35.0787,641.0],["1994-02-01",36.4819,37.885,35.7803,36.4819,1737.0],["1994-02-02",35.0787,38.5866,35.0787,38.5866,5156.0],["1994-02-03",36.4819,38.5866,36.4819,38.5866,2378.0],["1994-02-04",36.4819,36.4819,35.0787,35.0787,5530.0],["1994-02-07",33.6756,35.7803,32.2724,35.7803,5370.0],["1994-02-08",35.7803,35.7803,34.0264,34.3772,1763.0],["1994-02-09",33.6756,35.7803,33.6756,35.0787,1897.0],["1994-02-10",35.0787,36.4819,35.0787,35.0787,1924.0],["1994-02-11",35.0787,36.4819,35.0787,36.4819,588.0],["1994-02-14",35.0787,36.4819,35.0787,35.0787,1309.0],["1994-02-15",35.7803,36.4819,35.0787,36.4819,1202.0],["1994-02-16",35.0787,35.0787,35.0787,35.0787,267.0],["1994-02-17",35.0787,37.1835,35.0787,37.1835,4034.0],["1994-02-18",37.1835,37.1835,35.7803,35.7803,588.0],["1994-02-22",35.0787,36.4819,34.3772,35.0787,1229.0],["1994-02-23",35.7803,35.7803,32.974,33.6756,2351.0],["1994-02-24",34.3772,34.3772,32.974,33.3248,4569.0],["1994-02-25",32.974,32.974,32.974,32.974,802.0],["1994-02-28",32.974,34.3772,32.974,34.3772,935.0],["1994-03-01",35.0787,35.0787,35.0787,35.0787,27.0],["1994-03-02",32.974,35.0787,32.974,35.0787,11007.0],["1994-03-03",35.0787,35.0787,32.2724,35.0787,3767.0],["1994-03-04",33.6756,36.4819,32.2724,36.4819,8068.0],["1994-03-07",37.1835,37.1835,34.3772,35.0787,882.0],["1994-03-08",35.0787,37.885,35.0787,35.7803,1443.0],["1994-03-09",35.7803,37.1835,35.7803,37.1835,1122.0],["1994-03-10",35.7803,37.885,35.7803,37.885,1015.0],["1994-03-11",35.7803,38.5866,35.7803,38.5866,908.0],["1994-03-14",36.4819,38.5866,36.4819,38.5866,1817.0],["1994-03-15",37.885,38.2358,36.4819,38.2358,1469.0],["1994-03-16",38.5866,38.5866,36.4819,38.5866,748.0],["1994-03-17",36.4819,37.885,36.4819,37.885,3313.0],["1994-03-18",36.4819,38.5866,36.4819,38.5866,508.0],["1994-03-21",38.5866,38.5866,37.1835,37.1835,935.0],["1994-03-22",37.885,38.2358,36.4819,38.2358,4836.0],["1994-03-23",36.4819,37.5343,36.4819,36.4819,2725.0],["1994-03-24",37.1835,39.2882,37.1835,38.5866,534.0],["1994-03-25",37.1835,39.2882,37.1835,39.2882,534.0],["1994-03-28",37.1835,39.2882,37.1835,37.5343,2057.0],["1994-03-29",39.2882,39.2882,37.1835,37.5343,3099.0],["1994-03-30",35.7803,37.885,35.7803,35.7803,1817.0],["1994-03-31",35.7803,37.885,35.7803,35.7803,1363.0],["1994-04-04",35.0787,37.1835,35.0787,35.0787,2618.0],["1994-04-05",37.1835,38.5866,37.1835,38.5866,4916.0],["1994-04-06",38.2358,38.2358,37.885,38.2358,2805.0],["1994-04-07",38.5866,38.5866,37.1835,38.5866,2298.0],["1994-04-08",36.4819,38.5866,36.4819,36.4819,4488.0],["1994-04-11",38.5866,38.5866,36.4819,36.4819,1496.0],["1994-04-12",36.4819,36.4819,36.4819,36.4819,0.0],["1994-04-13",36.4819,38.2358,36.4819,38.2358,1763.0],["1994-04-14",36.4819,38.5866,36.4819,37.3589,1576.0],["1994-04-15",36.4819,38.5866,36.4819,38.5866,14347.0],["1994-04-18",36.4819,37.3589,36.4819,36.4819,908.0],["1994-04-19",37.3589,37.3589,34.3772,35.0787,4462.0],["1994-04-20",33.6756,34.3772,32.2724,33.6756,16751.0],["1994-04-21",34.3772,34.3772,34.3772,34.3772,53.0],["1994-04-22",32.2724,32.2724,32.2724,32.2724,53.0],["1994-04-25",34.3772,34.3772,32.974,32.974,4729.0],["1994-04-26",32.974,34.3772,32.2724,34.3772,588.0],["1994-04-28",34.3772,34.3772,31.5709,34.3772,401.0],["1994-04-29",34.3772,34.3772,31.5709,34.3772,347.0],["1994-05-02",33.6756,33.6756,30.8693,30.8693,4168.0],["1994-05-03",32.974,32.974,32.974,32.974,2271.0],["1994-05-04",32.974,35.0787,32.974,35.0787,7187.0],["1994-05-05",35.0787,37.885,35.0787,37.885,3714.0],["1994-05-06",35.0787,37.885,35.0787,35.0787,267.0],["1994-05-09",35.0787,37.885,35.0787,37.885,374.0],["1994-05-10",37.885,37.885,36.4819,36.4819,107.0],["1994-05-11",35.0787,35.4295,35.0787,35.4295,3019.0],["1994-05-12",35.7803,35.7803,35.7803,35.7803,1069.0],["1994-05-13",36.4819,36.4819,36.3065,36.3065,855.0],["1994-05-16",36.4819,36.4819,36.3065,36.3065,1069.0],["1994-05-17",35.0787,36.4819,35.0787,36.4819,4221.0],["1994-05-18",36.4819,36.4819,36.1311,36.4819,214.0],["1994-05-19",35.0787,36.4819,35.0787,36.4819,4969.0],["1994-05-20",36.4819,36.4819,35.0787,35.0787,374.0],["1994-05-23",35.0787,35.0787,35.0787,35.0787,0.0],["1994-05-24",34.728,35.0787,34.5526,34.5526,7000.0],["1994-05-25",34.3772,36.4819,32.2724,34.3772,6412.0],["1994-05-26",32.974,32.974,32.2724,32.2724,347.0],["1994-05-27",34.3772,34.3772,33.3248,34.3772,2164.0],["1994-05-31",32.2724,32.2724,32.2724,32.2724,668.0],["1994-06-01",32.2724,32.2724,32.2724,32.2724,0.0],["1994-06-02",32.2724,34.3772,32.2724,34.3772,802.0],["1994-06-03",32.2724,32.2724,32.2724,32.2724,294.0],["1994-06-06",32.2724,33.6756,32.2724,33.6756,1176.0],["1994-06-07",33.6756,33.6756,32.2724,32.2724,775.0],["1994-06-08",33.6756,33.6756,33.6756,33.6756,27.0],["1994-06-09",33.6756,33.6756,33.6756,33.6756,935.0],["1994-06-10",32.2724,34.3772,32.2724,34.3772,107.0],["1994-06-13",34.3772,35.0787,33.6756,34.3772,1523.0],["1994-06-14",33.6756,35.7803,33.6756,35.7803,6011.0],["1994-06-15",35.0787,35.0787,34.3772,34.3772,481.0],["1994-06-16",34.3772,34.728,34.3772,34.728,374.0],["1994-06-17",35.7803,35.7803,34.3772,35.7803,5557.0],["1994-06-20",35.7803,35.7803,33.6756,33.6756,668.0],["1994-06-21",33.6756,33.6756,32.974,32.974,2405.0],["1994-06-22",34.3772,34.3772,32.2724,32.974,588.0],["1994-06-23",32.974,32.974,32.2724,32.2724,107.0],["1994-06-24",32.974,34.3772,32.2724,34.3772,1149.0],["1994-06-27",34.3772,34.3772,32.2724,32.2724,588.0],["1994-06-28",32.2724,32.974,28.7646,28.7646,10580.0],["1994-06-29",30.8693,30.8693,28.7646,29.8169,721.0],["1994-06-30",31.5709,34.3772,30.1677,34.3772,9965.0],["1994-07-01",32.2724,34.3772,32.2724,34.3772,1416.0],["1994-07-05",35.0787,35.0787,32.2724,32.2724,53.0],["1994-07-06",32.2724,32.2724,32.2724,32.2724,1656.0],["1994-07-07",32.2724,37.1835,32.2724,35.0787,8710.0],["1994-07-08",33.3248,35.0787,32.974,35.0787,12610.0],["1994-07-11",35.0787,35.0787,32.974,35.0787,401.0],["1994-07-12",35.0787,35.0787,35.0787,35.0787,0.0],["1994-07-13",32.2724,34.3772,32.2724,32.2724,3286.0],["1994-07-14",34.3772,34.3772,32.2724,33.6756,641.0],["1994-07-15",32.2724,32.2724,32.2724,32.2724,401.0],["1994-07-18",34.3772,34.3772,32.2724,34.3772,4969.0],["1994-07-19",35.0787,35.0787,35.0787,35.0787,27.0],["1994-07-20",32.974,32.974,32.974,32.974,481.0],["1994-07-21",33.6317,35.0787,32.974,35.0787,267.0],["1994-07-22",32.974,35.0787,31.5709,32.974,2885.0],["1994-07-25",30.8693,31.5709,30.8693,30.8693,294.0],["1994-07-26",31.5709,32.2724,31.5709,32.2724,3233.0],["1994-07-27",30.8693,30.8693,30.8693,30.8693,1576.0],["1994-07-28",29.4661,31.5709,29.4661,29.4661,4008.0],["1994-07-29",30.8693,31.5709,29.4661,30.1677,3206.0],["1994-08-01",29.4661,32.2724,29.4661,32.2724,908.0],["1994-08-02",31.5709,31.5709,30.8693,30.8693,5878.0],["1994-08-03",30.1677,30.1677,30.1677,30.1677,240.0],["1994-08-04",30.8693,30.8693,30.8693,30.8693,240.0],["1994-08-05",32.2724,32.2724,32.2724,32.2724,80.0],["1994-08-08",30.8693,32.974,30.8693,32.974,1630.0],["1994-08-09",32.974,32.974,32.974,32.974,53.0],["1994-08-10",32.974,32.974,32.974,32.974,267.0],["1994-08-11",32.974,32.974,31.2201,31.5709,8549.0],["1994-08-12",32.974,32.974,32.974,32.974,267.0],["1994-08-15",31.9217,32.974,30.8693,32.2724,668.0],["1994-08-16",32.2724,32.2724,32.2724,32.2724,0.0],["1994-08-17",30.8693,32.974,30.8693,32.974,240.0],["1994-08-18",32.974,32.974,32.974,32.974,0.0],["1994-08-19",32.974,32.974,31.5709,31.5709,187.0],["1994-08-22",32.2724,32.2724,30.8693,30.8693,53.0],["1994-08-23",30.8693,30.8693,30.8693,30.8693,27.0],["1994-08-24",32.974,33.6756,32.2724,33.6756,11809.0],["1994-08-25",32.2724,33.6756,32.2724,33.6756,1202.0],["1994-08-26",33.6756,33.6756,32.2724,33.6756,3046.0],["1994-08-29",32.2724,34.3772,32.2724,32.2724,5851.0],["1994-08-30",32.2724,33.3248,32.2724,33.3248,1737.0],["1994-08-31",32.2724,33.6756,32.2724,32.2724,2298.0],["1994-09-01",33.6756,34.3772,32.974,33.6756,9645.0],["1994-09-02",34.3772,34.3772,34.3772,34.3772,27.0],["1994-09-06",34.3772,34.3772,33.6756,33.6756,267.0],["1994-09-07",34.3772,34.3772,32.2724,32.2724,775.0],["1994-09-08",34.3772,35.0787,33.6756,35.0787,561.0],["1994-09-09",34.0264,35.0787,32.2724,34.0264,17767.0],["1994-09-12",32.2724,34.3772,32.2724,33.5879,267.0],["1994-09-13",33.5879,33.5879,33.5879,33.5879,0.0],["1994-09-14",34.3772,34.3772,32.2724,32.2724,401.0],["1994-09-15",32.2724,34.3772,32.2724,33.6756,614.0],["1994-09-16",34.3772,34.3772,32.2724,32.2724,614.0],["1994-09-19",34.3772,34.3772,32.974,32.974,267.0],["1994-09-20",32.2724,33.6756,31.5709,31.9217,1603.0],["1994-09-21",33.6756,33.6756,32.974,33.6756,3286.0],["1994-09-22",33.6756,35.0787,32.2724,33.6756,7561.0],["1994-09-23",33.6756,33.6756,33.6756,33.6756,0.0],["1994-09-26",34.3772,34.3772,33.6756,33.6756,53.0],["1994-09-27",34.3772,34.3772,34.3772,34.3772,27.0],["1994-09-28",34.3772,34.3772,34.3772,34.3772,80.0],["1994-09-29",34.3772,34.3772,32.974,34.3772,534.0],["1994-09-30",32.2724,34.3772,32.2724,32.2724,134.0],["1994-10-03",34.3772,34.3772,32.2724,32.974,2057.0],["1994-10-04",34.3772,36.4819,33.6756,35.0787,29656.0],["1994-10-05",36.4819,36.4819,34.3772,34.3772,8549.0],["1994-10-06",34.3772,36.4819,34.3772,36.4819,14587.0],["1994-10-07",34.3772,36.4819,34.3772,36.4819,588.0],["1994-10-10",36.4819,36.4819,34.3772,34.3772,401.0],["1994-10-11",36.4819,36.4819,34.3772,34.728,1042.0],["1994-10-12",34.3772,36.4819,34.3772,36.4819,48972.0],["1994-10-13",36.4819,36.4819,34.3772,35.7803,1843.0],["1994-10-14",34.3772,35.0787,34.3772,34.728,11889.0],["1994-10-17",35.7803,35.7803,34.3772,34.3772,10740.0],["1994-10-18",35.0787,35.0787,33.6756,35.0787,53.0],["1994-10-19",35.0787,35.0787,33.6756,33.6756,1176.0],["1994-10-20",33.6756,35.0787,33.6756,35.0787,53.0],["1994-10-21",33.6756,35.0787,33.6756,35.0787,134.0],["1994-10-24",35.0787,35.0787,35.0787,35.0787,0.0],["1994-10-25",34.3772,34.3772,33.6756,34.3772,481.0],["1994-10-26",34.3772,34.3772,34.3772,34.3772,27.0],["1994-10-27",34.3772,34.3772,32.974,32.974,1256.0],["1994-10-28",32.2724,32.974,30.1677,30.1677,6091.0],["1994-10-31",30.1677,32.2724,30.1677,31.9217,3473.0],["1994-11-01",30.1677,30.1677,30.1677,30.1677,80.0],["1994-11-02",30.8693,34.3772,30.8693,34.3772,3820.0],["1994-11-03",32.2724,34.3772,32.2724,33.3248,989.0],["1994-11-04",34.3772,34.3772,34.3772,34.3772,27.0],["1994-11-07",34.3772,34.3772,34.3772,34.3772,0.0],["1994-11-08",34.3772,34.3772,32.2724,34.0264,1042.0],["1994-11-09",34.0264,34.0264,32.2724,32.2724,3740.0],["1994-11-10",31.5709,32.2724,30.8693,30.8693,9084.0],["1994-11-11",30.8693,31.9217,30.8693,30.8693,1282.0],["1994-11-14",32.2724,32.2724,30.8693,31.5709,1924.0],["1994-11-15",31.5709,33.6756,31.5709,33.6756,828.0],["1994-11-16",33.6756,33.6756,33.6756,33.6756,1229.0],["1994-11-17",31.5709,33.6756,31.5709,33.6756,6332.0],["1994-11-18",31.5709,33.6756,31.5709,31.5709,3420.0],["1994-11-21",33.6756,33.6756,30.8693,31.5709,3313.0],["1994-11-22",30.1677,31.5709,30.1677,30.1677,5023.0],["1994-11-23",28.7646,30.8693,28.7646,28.7646,3420.0],["1994-11-25",28.063,28.063,25.9583,28.063,14053.0],["1994-11-28",28.063,28.063,26.3091,27.3614,1416.0],["1994-11-29",26.3091,26.6598,25.9583,26.6598,8950.0],["1994-11-30",26.6598,26.6598,26.6598,26.6598,0.0],["1994-12-01",25.9583,25.9583,24.5551,24.5551,6946.0],["1994-12-02",24.5551,24.5551,22.4504,23.8535,427.0],["1994-12-05",24.5551,24.5551,21.7488,21.7488,2618.0],["1994-12-06",22.4504,23.8535,21.7488,21.7488,11996.0],["1994-12-07",21.7488,23.8535,21.7488,21.7488,3366.0],["1994-12-08",23.8535,23.8535,21.7488,21.7488,374.0],["1994-12-09",21.7488,23.8535,21.7488,21.7488,3874.0],["1994-12-12",23.8535,23.8535,21.7488,23.8535,935.0],["1994-12-13",21.7488,22.4504,21.0472,21.0472,17927.0],["1994-12-14",21.7488,21.7488,21.7488,21.7488,240.0],["1994-12-15",22.4504,22.4504,21.0472,21.0472,3313.0],["1994-12-16",20.6965,20.6965,19.8195,19.8195,534.0],["1994-12-19",19.6441,21.7488,17.5394,17.5394,6332.0],["1994-12-20",19.6441,19.6441,16.8378,18.2409,5263.0],["1994-12-21",16.8378,22.4504,16.8378,20.3457,10045.0],["1994-12-22",21.7488,21.7488,20.3457,20.3457,1015.0],["1994-12-23",19.6441,22.4504,19.6441,22.4504,668.0],["1994-12-27",21.2226,21.7488,20.3457,21.0472,374.0],["1994-12-28",21.7488,23.8535,21.0472,23.152,8068.0],["1994-12-29",23.152,23.152,23.152,23.152,53.0],["1994-12-30",23.152,23.152,21.7488,23.152,4862.0],["1995-01-03",23.152,23.152,22.4504,22.4504,1389.0],["1995-01-04",22.0996,22.0996,22.0996,22.0996,53.0],["1995-01-05",21.0472,23.152,21.0472,23.152,374.0],["1995-01-06",22.8012,22.8012,21.0472,22.4504,3633.0],["1995-01-09",22.4504,22.4504,21.0472,22.4504,401.0],["1995-01-10",22.4504,22.4504,22.4504,22.4504,134.0],["1995-01-11",20.3457,20.3457,20.3457,20.3457,668.0],["1995-01-12",20.3457,20.3457,20.3457,20.3457,695.0],["1995-01-13",20.3457,22.4504,20.3457,22.4504,989.0],["1995-01-16",22.4504,22.4504,22.4504,22.4504,27.0],["1995-01-17",20.3457,22.4504,20.3457,21.0472,614.0],["1995-01-18",20.3457,22.4504,19.6441,19.6441,1603.0],["1995-01-19",19.6441,21.7488,19.6441,21.7488,1550.0],["1995-01-20",19.6441,21.0472,18.2409,18.2409,1790.0],["1995-01-23",17.5394,20.3457,17.5394,20.3457,53.0],["1995-01-24",19.6441,19.6441,17.5394,18.9425,1656.0],["1995-01-25",20.3457,20.3457,19.6441,20.3457,721.0],["1995-01-26",20.3457,20.3457,20.3457,20.3457,80.0],["1995-01-27",20.3457,21.0472,18.5917,21.0472,10767.0],["1995-01-30",21.0472,21.0472,21.0472,21.0472,27.0],["1995-01-31",18.9425,21.0472,18.9425,21.0472,347.0],["1995-02-01",21.0472,21.0472,19.6441,19.6441,2458.0],["1995-02-02",21.0472,21.0472,20.3457,20.3457,4889.0],["1995-02-03",21.0472,21.0472,21.0472,21.0472,294.0],["1995-02-06",22.4504,23.8535,21.7488,22.4504,7748.0],["1995-02-07",23.152,23.8535,22.4504,23.5028,15122.0],["1995-02-08",23.8535,23.8535,19.8195,19.9949,15763.0],["1995-02-09",21.0472,21.0472,19.6441,19.8195,10954.0],["1995-02-10",19.6441,20.3457,18.9425,20.3457,41625.0],["1995-02-13",20.3457,20.3457,19.1179,19.1179,6038.0],["1995-02-14",19.2933,20.3457,18.9425,20.3457,45792.0],["1995-02-15",18.9425,20.3457,18.9425,20.3457,1924.0],["1995-02-16",21.0472,21.0472,18.2409,19.6441,2057.0],["1995-02-17",18.2409,18.9425,18.2409,18.2409,33182.0],["1995-02-21",18.5917,19.6441,18.2409,19.6441,5931.0],["1995-02-22",18.5917,19.6441,18.2409,18.9425,12477.0],["1995-02-23",19.6441,19.6441,18.2409,18.5917,588.0],["1995-02-24",19.6441,19.6441,18.2409,19.2933,7427.0],["1995-02-27",19.6441,19.6441,18.9425,19.2933,10927.0],["1995-02-28",18.2409,19.6441,18.2409,19.2933,1469.0],["1995-03-01",18.2409,18.5917,18.2409,18.5917,2618.0],["1995-03-02",19.6441,19.6441,18.2409,18.2409,4675.0],["1995-03-03",18.9425,20.3457,18.9425,18.9425,5210.0],["1995-03-06",20.3457,20.3457,18.9425,19.6441,5931.0],["1995-03-07",19.6441,21.7488,19.2933,19.6441,8175.0],["1995-03-08",20.3457,20.3457,18.9425,19.6441,11301.0],["1995-03-09",19.6441,20.3457,18.9425,18.9425,10927.0],["1995-03-10",18.9425,19.9949,18.9425,19.6441,2030.0],["1995-03-13",18.9425,20.3457,18.9425,19.2933,989.0],["1995-03-14",19.2933,19.6441,18.9425,19.6441,10900.0],["1995-03-15",19.2933,20.3457,18.9425,19.6441,5611.0],["1995-03-16",18.9425,19.6441,18.9425,19.6441,7561.0],["1995-03-17",20.3457,20.3457,18.9425,19.6441,454.0],["1995-03-20",18.9425,20.3457,18.9425,19.6441,5931.0],["1995-03-21",19.2933,19.6441,19.2933,19.6441,3687.0],["1995-03-22",18.9425,19.6441,18.9425,18.9425,4836.0],["1995-03-23",18.9425,19.6441,18.9425,19.6441,214.0],["1995-03-24",20.3457,20.3457,18.9425,19.6441,3099.0],["1995-03-27",18.5917,18.5917,18.5917,18.5917,1336.0],["1995-03-28",18.2409,18.5917,18.2409,18.5917,4275.0],["1995-03-29",17.5394,19.6441,17.5394,18.2409,1469.0],["1995-03-30",17.5394,17.8902,16.8378,16.8378,3446.0],["1995-03-31",18.9425,18.9425,16.8378,18.9425,1336.0],["1995-04-03",18.9425,18.9425,17.1886,17.1886,588.0],["1995-04-04",16.8378,18.2409,16.8378,18.2409,267.0],["1995-04-05",18.2409,18.2409,16.8378,16.8378,989.0],["1995-04-06",16.8378,18.2409,16.8378,18.2409,695.0],["1995-04-07",16.8378,16.8378,16.1362,16.8378,15148.0],["1995-04-10",16.487,17.5394,16.3116,16.3116,347.0],["1995-04-11",17.5394,17.5394,16.1362,17.1886,427.0],["1995-04-12",17.5394,18.2409,16.487,16.8378,4435.0],["1995-04-13",17.5394,17.8902,17.1886,17.5394,4141.0],["1995-04-17",16.8378,18.2409,16.487,16.8378,5530.0],["1995-04-18",16.8378,16.8378,16.8378,16.8378,187.0],["1995-04-19",16.8378,16.8378,16.1362,16.1362,134.0],["1995-04-20",16.1362,16.1362,16.1362,16.1362,80.0],["1995-04-21",17.5394,17.5394,16.1362,16.8378,4782.0],["1995-04-24",16.1362,16.1362,16.1362,16.1362,828.0],["1995-04-25",16.1362,17.5394,16.1362,16.1362,1870.0],["1995-04-26",16.1362,16.1362,16.1362,16.1362,267.0],["1995-04-27",17.5394,17.5394,15.4346,15.4346,695.0],["1995-04-28",15.4346,16.1362,15.4346,16.1362,294.0],["1995-05-01",15.4346,15.4346,15.4346,15.4346,1015.0],["1995-05-02",16.8378,16.8378,15.4346,16.487,5878.0],["1995-05-03",16.8378,16.8378,15.4346,16.1362,4836.0],["1995-05-04",15.4346,16.8378,15.4346,16.1362,9297.0],["1995-05-05",16.8378,16.8378,15.4346,16.8378,6652.0],["1995-05-08",16.1362,16.8378,15.7854,16.1362,16885.0],["1995-05-09",15.7854,17.1886,15.7854,15.7854,5343.0],["1995-05-10",17.1886,17.1886,16.1362,17.1886,41999.0],["1995-05-11",17.1886,17.1886,15.7854,16.487,14213.0],["1995-05-12",15.7854,16.8378,15.7854,16.1362,23618.0],["1995-05-15",16.1362,16.487,15.7854,16.1362,3500.0],["1995-05-16",16.487,16.487,15.7854,16.3116,5904.0],["1995-05-17",15.7854,16.3116,15.7854,16.3116,9511.0],["1995-05-18",16.3116,16.487,15.7854,16.487,15416.0],["1995-05-19",16.8378,16.8378,15.7854,16.487,18889.0],["1995-05-22",16.487,16.487,15.7854,16.1362,2912.0],["1995-05-23",15.7854,16.8378,15.7854,16.487,16351.0],["1995-05-24",17.5394,17.8902,16.487,16.487,1656.0],["1995-05-25",16.8378,17.8902,16.487,17.1886,2992.0],["1995-05-26",17.5394,17.5394,16.487,16.8378,7133.0],["1995-05-30",17.1886,17.5394,15.7854,16.3116,31499.0],["1995-05-31",16.8378,16.8378,16.1362,16.487,12637.0],["1995-06-01",16.8378,18.2409,16.487,17.5394,37457.0],["1995-06-02",18.5917,19.9949,18.2409,19.2933,54555.0],["1995-06-05",22.8012,23.152,20.6965,21.2226,158403.0],["1995-06-06",21.7488,21.7488,20.6965,21.0472,48624.0],["1995-06-07",21.398,21.398,20.3457,20.3457,31873.0],["1995-06-08",20.6965,20.6965,19.9949,20.6965,48464.0],["1995-06-09",20.6965,20.6965,19.6441,20.3457,35319.0],["1995-06-12",21.7488,21.7488,20.3457,20.3457,49907.0],["1995-06-13",21.398,22.0996,20.6965,22.0996,48384.0],["1995-06-14",22.0996,22.0996,20.3457,20.6965,39380.0],["1995-06-15",21.398,21.7488,20.6965,21.7488,14801.0],["1995-06-16",21.7488,21.7488,20.6965,21.7488,26797.0],["1995-06-19",21.7488,21.7488,20.6965,21.398,21293.0],["1995-06-20",21.7488,21.7488,21.0472,21.7488,27251.0],["1995-06-21",21.7488,22.0996,21.398,22.0996,45766.0],["1995-06-22",22.0996,23.8535,21.398,23.8535,107722.0],["1995-06-23",23.8535,23.8535,22.4504,23.152,37083.0],["1995-06-26",23.8535,23.8535,22.4504,23.8535,51029.0],["1995-06-27",23.8535,23.8535,22.8012,22.8012,9538.0],["1995-06-28",23.5028,23.5028,22.4504,22.4504,15229.0],["1995-06-29",23.152,23.152,22.0996,22.0996,16297.0],["1995-06-30",24.2043,24.5551,22.8012,23.152,63238.0],["1995-07-03",23.5028,23.5028,22.4504,22.4504,16244.0],["1995-07-05",23.152,23.8535,22.8012,23.8535,74406.0],["1995-07-06",23.5028,23.8535,22.4504,23.152,9618.0],["1995-07-07",22.6258,23.152,22.4504,23.152,27545.0],["1995-07-10",22.4504,23.152,21.7488,22.275,26797.0],["1995-07-11",24.5551,25.2567,23.8535,23.8535,150735.0],["1995-07-12",24.9059,24.9059,23.8535,24.5551,40930.0],["1995-07-13",23.8535,24.9059,23.8535,24.2043,35827.0],["1995-07-14",23.8535,24.9059,23.5028,24.5551,7668.0],["1995-07-17",23.8535,25.2567,23.5028,25.2567,17019.0],["1995-07-18",25.2567,25.2567,23.8535,24.9059,18381.0],["1995-07-19",24.9059,24.9059,23.152,23.8535,26957.0],["1995-07-20",22.8012,24.5551,22.8012,24.2043,23618.0],["1995-07-21",23.5028,24.5551,23.5028,24.5551,31633.0],["1995-07-24",24.5551,25.6075,24.2043,25.2567,94577.0],["1995-07-25",25.6075,25.6075,24.9059,25.2567,59979.0],["1995-07-26",25.6075,25.6075,24.5551,25.6075,70318.0],["1995-07-27",25.6075,25.9583,25.2567,25.9583,35426.0],["1995-07-28",25.2567,25.9583,24.5551,24.5551,44964.0],["1995-07-31",24.5551,25.6075,24.5551,25.6075,25461.0],["1995-08-01",25.4321,25.6075,24.5551,25.2567,20572.0],["1995-08-02",25.6075,25.9583,24.5551,25.9583,40663.0],["1995-08-03",25.6075,25.6075,24.5551,24.9059,17045.0],["1995-08-04",24.9059,25.6075,24.2043,25.2567,7427.0],["1995-08-07",25.6075,25.6075,24.5551,25.2567,5450.0],["1995-08-08",25.6075,25.9583,24.5551,25.9583,20038.0],["1995-08-09",25.9583,26.3091,25.2567,25.9583,181727.0],["1995-08-10",26.3091,27.0106,26.3091,26.3091,200348.0],["1995-08-11",26.3091,27.0106,25.6075,27.0106,103874.0],["1995-08-14",26.3091,28.063,26.3091,28.063,44590.0],["1995-08-15",28.4138,28.7646,26.6598,26.6598,54288.0],["1995-08-16",27.3614,27.3614,25.9583,27.0106,64173.0],["1995-08-17",27.0106,27.7122,26.3091,27.3614,24366.0],["1995-08-18",27.7122,27.7122,26.6598,27.7122,22896.0],["1995-08-21",26.6598,27.7122,26.6598,27.3614,7160.0],["1995-08-22",26.6598,27.7122,25.9583,26.3091,13599.0],["1995-08-23",27.7122,27.7122,26.6598,26.6598,12851.0],["1995-08-24",27.3614,27.7122,26.6598,27.7122,30163.0],["1995-08-25",27.0106,27.7122,27.0106,27.0106,23297.0],["1995-08-28",27.7122,27.7122,26.6598,27.0106,10393.0],["1995-08-29",27.7122,27.7122,24.9059,24.9059,53994.0],["1995-08-30",25.2567,25.9583,24.9059,25.2567,5236.0],["1995-08-31",24.9059,26.3091,24.9059,25.9583,9057.0],["1995-09-01",25.2567,26.3091,25.2567,25.6075,13011.0],["1995-09-05",25.2567,26.3091,25.2567,25.6075,22389.0],["1995-09-06",25.9583,25.9583,24.9059,25.9583,4515.0],["1995-09-07",25.9583,25.9583,25.2567,25.2567,9431.0],["1995-09-08",25.2567,27.3614,25.2567,27.3614,97569.0],["1995-09-11",27.3614,27.3614,26.3091,27.3614,27572.0],["1995-09-12",27.3614,27.3614,26.3091,27.0106,46995.0],["1995-09-13",26.3091,27.3614,26.3091,27.3614,60834.0],["1995-09-14",27.3614,27.3614,26.3091,27.0106,22041.0],["1995-09-15",27.3614,27.3614,26.3091,26.3091,11675.0],["1995-09-18",27.0106,27.3614,26.3091,27.3614,26049.0],["1995-09-19",27.3614,27.3614,26.3091,27.3614,6118.0],["1995-09-20",27.3614,27.3614,26.3091,26.6598,8202.0],["1995-09-21",27.0106,27.3614,26.6598,27.3614,59364.0],["1995-09-22",27.3614,28.063,27.0106,28.063,56719.0],["1995-09-25",28.063,28.063,27.0106,27.7122,14961.0],["1995-09-26",27.0106,28.063,26.6598,27.3614,33636.0],["1995-09-27",27.7122,27.7122,26.6598,26.6598,28266.0],["1995-09-28",27.7122,27.7122,26.6598,27.7122,12263.0],["1995-09-29",28.063,28.4138,26.6598,27.7122,64120.0],["1995-10-02",28.063,28.063,26.6598,27.3614,18702.0],["1995-10-03",27.3614,27.3614,26.6598,27.3614,12824.0],["1995-10-04",26.6598,27.7122,25.6075,26.3091,22228.0],["1995-10-05",26.3091,26.3091,24.2043,24.9059,37190.0],["1995-10-06",24.5551,25.6075,24.5551,24.5551,51643.0],["1995-10-09",25.2567,25.2567,23.5028,24.2043,21347.0],["1995-10-10",23.8535,23.8535,22.4504,22.8012,51937.0],["1995-10-11",23.152,23.5028,22.4504,22.4504,55704.0],["1995-10-12",22.4504,24.5551,22.4504,24.2043,23992.0],["1995-10-13",24.9059,24.9059,23.8535,24.2043,20331.0],["1995-10-16",24.9059,24.9059,23.5028,24.5551,7454.0],["1995-10-17",23.5028,24.5551,23.5028,24.5551,8843.0],["1995-10-18",23.5028,24.5551,22.8012,23.3274,72402.0],["1995-10-19",23.5028,23.8535,22.8012,23.5028,7561.0],["1995-10-20",23.5028,23.5028,22.8012,23.152,13759.0],["1995-10-23",22.8012,23.5028,22.4504,23.152,22682.0],["1995-10-24",22.8012,23.152,22.4504,23.152,17446.0],["1995-10-25",22.4504,23.5028,22.0996,22.0996,17873.0],["1995-10-26",22.0996,23.8535,22.0996,23.5028,30430.0],["1995-10-27",23.8535,23.8535,21.7488,22.0996,49746.0],["1995-10-30",22.0996,23.152,22.0996,22.0996,5504.0],["1995-10-31",22.0996,23.152,22.0996,22.0996,18809.0],["1995-11-01",22.0996,22.8012,22.0996,22.8012,13305.0],["1995-11-02",22.8012,22.8012,22.0996,22.0996,10526.0],["1995-11-03",22.8012,22.8012,22.0996,22.4504,11194.0],["1995-11-06",22.8012,22.8012,21.398,21.5734,43201.0],["1995-11-07",22.0996,22.4504,21.398,22.4504,13919.0],["1995-11-08",22.4504,22.8012,21.7488,22.8012,23591.0],["1995-11-09",22.8012,22.8012,22.0996,22.8012,11515.0],["1995-11-10",23.152,23.152,22.0996,23.152,11221.0],["1995-11-13",23.152,23.152,22.0996,23.152,21266.0],["1995-11-14",22.4504,23.152,22.4504,23.152,27892.0],["1995-11-15",23.152,23.152,22.4504,23.152,31285.0],["1995-11-16",23.152,23.152,21.7488,22.0996,25514.0],["1995-11-17",23.152,23.152,21.7488,22.8012,13038.0],["1995-11-20",22.4504,23.152,22.4504,22.8012,15442.0],["1995-11-21",23.152,23.152,21.7488,22.4504,17767.0],["1995-11-22",21.7488,22.8012,21.7488,22.8012,8710.0],["1995-11-24",21.9242,22.8012,21.7488,22.8012,3393.0],["1995-11-27",22.8012,22.8012,21.7488,21.7488,19931.0],["1995-11-28",22.8012,22.8012,21.7488,22.8012,57948.0],["1995-11-29",22.8012,23.152,21.7488,22.9766,37644.0],["1995-11-30",22.8012,23.8535,22.8012,23.8535,74620.0],["1995-12-01",23.8535,23.8535,22.8012,23.8535,39167.0],["1995-12-04",23.152,23.8535,22.4504,23.8535,84772.0],["1995-12-05",23.8535,23.8535,22.8012,23.5028,38098.0],["1995-12-06",23.5028,23.5028,22.8012,23.152,19503.0],["1995-12-07",23.5028,23.5028,22.8012,23.5028,47021.0],["1995-12-08",23.5028,24.2043,22.8012,24.2043,19663.0],["1995-12-11",23.152,24.9059,23.152,24.2043,24927.0],["1995-12-12",24.5551,24.5551,22.8012,23.152,26236.0],["1995-12-13",23.8535,23.8535,22.8012,22.8012,7214.0],["1995-12-14",22.8012,23.8535,22.8012,22.8012,15522.0],["1995-12-15",23.8535,23.8535,22.6258,23.152,32007.0],["1995-12-18",22.8012,23.5028,22.8012,23.152,18755.0],["1995-12-19",23.152,23.5028,22.8012,23.5028,24392.0],["1995-12-20",23.5028,24.2043,23.152,24.2043,64761.0],["1995-12-21",24.2043,26.6598,23.5028,26.6598,277773.0],["1995-12-22",26.6598,29.4661,26.3091,28.7646,243068.0],["1995-12-26",28.7646,30.8693,28.063,30.1677,204035.0],["1995-12-27",30.8693,31.5709,29.4661,30.8693,111141.0],["1995-12-28",31.5709,31.9217,30.5185,30.5185,95940.0],["1995-12-29",31.2201,31.2201,29.8169,30.1677,60433.0],["1996-01-02",30.1677,30.8693,28.7646,29.1154,41491.0],["1996-01-03",28.7646,30.8693,28.7646,30.5185,62731.0],["1996-01-04",30.8693,31.5709,29.4661,30.8693,120546.0],["1996-01-05",31.2201,31.5709,30.1677,31.5709,70719.0],["1996-01-08",31.5709,35.0787,31.2201,32.2724,125381.0],["1996-01-09",32.6232,32.974,30.5185,31.2201,192654.0],["1996-01-10",31.5709,31.5709,27.3614,28.7646,83783.0],["1996-01-11",28.063,30.8693,28.063,30.8693,51189.0],["1996-01-12",30.8693,31.5709,30.1677,31.2201,72990.0],["1996-01-15",30.5185,31.5709,30.5185,31.5709,38525.0],["1996-01-16",31.5709,31.9217,30.5185,31.5709,63479.0],["1996-01-17",31.9217,34.728,31.5709,34.728,276037.0],["1996-01-18",35.0787,36.4819,34.3772,35.7803,149827.0],["1996-01-19",35.0787,37.885,33.6756,37.1835,125408.0],["1996-01-22",36.1311,37.1835,33.6756,35.4295,131606.0],["1996-01-23",35.4295,35.7803,34.0264,35.4295,74700.0],["1996-01-24",35.7803,36.1311,34.3772,35.7803,57922.0],["1996-01-25",36.1311,36.1311,35.0787,36.1311,49266.0],["1996-01-26",36.1311,36.8327,35.0787,35.7803,47956.0],["1996-01-29",36.4819,37.885,35.4295,37.1835,74032.0],["1996-01-30",37.1835,37.1835,35.4295,36.4819,62116.0],["1996-01-31",36.8327,38.5866,35.7803,37.1835,72883.0],["1996-02-01",37.5343,38.5866,35.4295,36.8327,37190.0],["1996-02-02",35.4295,36.8327,35.4295,36.4819,21106.0],["1996-02-05",36.4819,37.1835,35.4295,37.1835,32701.0],["1996-02-06",37.1835,37.1835,34.728,35.0787,69784.0],["1996-02-07",36.4819,36.4819,34.3772,34.3772,53807.0],["1996-02-08",35.4295,35.4295,32.974,34.0264,34812.0],["1996-02-09",34.3772,35.0787,33.6756,34.728,51804.0],["1996-02-12",34.728,34.728,32.974,33.3248,43468.0],["1996-02-13",32.974,34.728,31.9217,34.728,66525.0],["1996-02-14",35.0787,35.7803,33.6756,33.6756,24953.0],["1996-02-15",34.728,35.0787,33.6756,33.6756,37644.0],["1996-02-16",33.6756,35.4295,33.6756,35.0787,78120.0],["1996-02-20",35.0787,35.0787,33.6756,35.0787,39835.0],["1996-02-21",35.0787,36.1311,34.0264,35.4295,39968.0],["1996-02-22",36.1311,36.1311,35.0787,35.4295,30030.0],["1996-02-23",35.0787,36.1311,34.3772,34.3772,48464.0],["1996-02-26",35.7803,35.7803,31.5709,33.6756,59605.0],["1996-02-27",33.3248,34.0264,32.2724,33.6756,59578.0],["1996-02-28",33.6756,34.3772,32.2724,33.6756,48678.0],["1996-02-29",33.3248,34.728,33.3248,34.0264,52124.0],["1996-03-01",33.6756,34.728,33.3248,33.6756,26450.0],["1996-03-04",33.3248,34.0264,32.974,33.5002,33850.0],["1996-03-05",32.2724,32.974,31.9217,32.974,43602.0],["1996-03-06",32.974,32.974,32.2724,32.6232,24205.0],["1996-03-07",32.2724,32.974,32.2724,32.6232,25354.0],["1996-03-08",32.974,32.974,30.8693,31.9217,42186.0],["1996-03-11",31.5709,32.2724,30.8693,31.2201,68528.0],["1996-03-12",32.2724,32.2724,30.5185,30.5185,23217.0],["1996-03-13",31.2201,31.2201,30.1677,30.1677,82608.0],["1996-03-14",30.8693,30.8693,30.1677,30.8693,22095.0],["1996-03-15",30.1677,30.8693,30.1677,30.1677,35079.0],["1996-03-18",30.1677,32.2724,30.1677,30.8693,129309.0],["1996-03-19",35.0787,35.0787,33.3248,34.0264,159258.0],["1996-03-20",34.3772,35.0787,33.6756,34.728,102245.0],["1996-03-21",35.0787,35.0787,34.0264,35.0787,24179.0],["1996-03-22",35.0787,35.0787,34.0264,34.728,35720.0],["1996-03-25",35.0787,35.0787,34.0264,34.0264,9565.0],["1996-03-26",34.0264,35.0787,34.0264,34.0264,22202.0],["1996-03-27",34.0264,35.0787,34.0264,34.0264,20438.0],["1996-03-28",35.0787,35.0787,33.3248,34.3772,36335.0],["1996-03-29",32.974,33.6756,32.6232,32.6232,35987.0],["1996-04-01",32.6232,33.3248,31.2201,31.9217,27438.0],["1996-04-02",33.3248,33.3248,31.9217,32.974,17393.0],["1996-04-03",33.3248,34.0264,32.2724,33.851,20385.0],["1996-04-04",34.3772,34.3772,32.974,34.0264,30350.0],["1996-04-08",33.6756,33.6756,32.974,33.1494,17873.0],["1996-04-09",33.6756,33.6756,32.974,33.1494,55891.0],["1996-04-10",33.3248,33.6756,32.974,33.3248,46567.0],["1996-04-11",32.974,33.3248,32.6232,32.6232,12637.0],["1996-04-12",32.6232,33.3248,32.6232,32.7986,57361.0],["1996-04-15",32.974,33.6756,32.6232,33.6756,20892.0],["1996-04-16",33.6756,34.0264,32.6232,33.6756,17927.0],["1996-04-17",34.0264,34.728,33.3248,34.5526,17954.0],["1996-04-18",34.3772,35.4295,34.3772,34.3772,16805.0],["1996-04-19",35.4295,36.1311,34.0264,34.728,61154.0],["1996-04-22",34.728,35.7803,34.0264,35.7803,28346.0],["1996-04-23",35.7803,35.7803,34.728,35.7803,42079.0],["1996-04-24",36.1311,37.885,35.7803,36.8327,155758.0],["1996-04-25",37.5343,37.885,36.4819,37.3589,64360.0],["1996-04-26",37.885,43.4976,36.8327,41.7437,178681.0],["1996-04-29",42.0945,44.1992,40.6913,41.7437,131713.0],["1996-04-30",42.7961,42.7961,41.0421,41.0421,30430.0],["1996-05-01",42.0945,42.4453,41.0421,42.0945,31739.0],["1996-05-02",41.3929,42.7961,40.3406,40.3406,62998.0],["1996-05-03",41.3929,41.7437,41.0421,41.0421,29014.0],["1996-05-06",41.7437,43.4976,41.0421,43.4976,59391.0],["1996-05-07",43.4976,44.55,42.7961,43.4976,123030.0],["1996-05-08",43.4976,43.4976,41.3929,41.3929,54823.0],["1996-05-09",42.0945,42.7961,41.3929,42.7961,55758.0],["1996-05-10",42.7961,43.4976,42.0945,43.4976,32568.0],["1996-05-13",42.4453,44.1992,42.4453,43.8484,31205.0],["1996-05-14",44.1992,45.9532,42.7961,44.1992,42105.0],["1996-05-15",45.6024,45.6024,44.0238,44.1992,26209.0],["1996-05-16",44.9008,44.9008,43.4976,43.673,31552.0],["1996-05-17",43.4976,44.9008,43.4976,43.8484,74646.0],["1996-05-20",44.1992,44.9008,43.4976,44.1992,45071.0],["1996-05-21",45.2516,47.0055,44.1992,45.9532,58189.0],["1996-05-22",45.6024,46.6547,44.1992,44.55,27785.0],["1996-05-23",44.9008,45.6024,43.8484,44.55,32915.0],["1996-05-24",45.6024,45.6024,44.1992,44.9008,19209.0],["1996-05-28",46.3039,53.6705,46.3039,53.3197,208898.0],["1996-05-29",55.4244,55.4244,46.3039,47.3563,163853.0],["1996-05-30",47.7071,48.4087,46.6547,48.4087,78440.0],["1996-05-31",48.4087,48.4087,46.3039,47.0055,51964.0],["1996-06-03",46.3039,47.0055,45.9532,46.6547,47315.0],["1996-06-04",46.6547,47.3563,45.9532,47.3563,29362.0],["1996-06-05",47.3563,48.0579,45.9532,48.0579,28694.0],["1996-06-06",48.0579,48.0579,45.9532,46.6547,13706.0],["1996-06-07",44.1992,49.1102,43.4976,48.4087,68795.0],["1996-06-10",48.4087,48.4087,46.3039,48.0579,20171.0],["1996-06-11",47.0055,47.7071,45.6024,46.3039,45285.0],["1996-06-12",46.6547,46.6547,43.4976,44.1992,55063.0],["1996-06-13",43.4976,44.1992,41.0421,42.0945,75982.0],["1996-06-14",42.0945,42.4453,42.0945,42.0945,23831.0],["1996-06-17",42.0945,42.4453,41.7437,42.4453,20812.0],["1996-06-18",42.0945,42.0945,41.3929,41.3929,32835.0],["1996-06-19",42.0945,42.0945,39.2882,40.6913,61635.0],["1996-06-20",39.2882,40.6913,37.885,38.2358,57548.0],["1996-06-21",37.885,39.9898,37.885,39.2882,38125.0],["1996-06-24",39.9898,41.3929,39.2882,41.3929,30644.0],["1996-06-25",41.3929,41.3929,39.639,40.3406,27064.0],["1996-06-26",39.639,40.3406,38.2358,39.2882,50869.0],["1996-06-27",38.5866,40.3406,38.2358,39.2882,34732.0],["1996-06-28",40.3406,48.0579,39.2882,46.6547,238794.0],["1996-07-01",44.9008,44.9008,43.1469,44.1992,28053.0],["1996-07-02",43.4976,44.1992,42.7961,42.7961,30217.0],["1996-07-03",42.7961,44.1992,39.9898,41.7437,42453.0],["1996-07-05",42.0945,42.0945,39.9898,40.6913,10820.0],["1996-07-08",39.9898,42.0945,38.9374,40.3406,45392.0],["1996-07-09",40.3406,40.6913,39.2882,39.2882,22121.0],["1996-07-10",39.9898,39.9898,36.4819,36.8327,57200.0],["1996-07-11",36.4819,37.885,33.6756,33.6756,85814.0],["1996-07-12",33.6756,35.0787,32.974,34.3772,52659.0],["1996-07-15",34.3772,34.728,31.5709,32.974,44590.0],["1996-07-16",31.5709,32.974,29.1154,31.5709,108363.0],["1996-07-17",33.6756,33.6756,31.5709,33.6756,59151.0],["1996-07-18",35.0787,37.5343,32.974,35.7803,56586.0],["1996-07-19",36.4819,37.885,35.4295,36.8327,31980.0],["1996-07-22",35.7803,36.8327,35.4295,36.4819,8576.0],["1996-07-23",36.8327,36.8327,32.974,33.6756,36415.0],["1996-07-24",31.9217,32.2724,30.1677,32.2724,33797.0],["1996-07-25",32.974,34.3772,32.6232,34.0264,26690.0],["1996-07-26",32.974,34.0264,32.974,34.0264,19984.0],["1996-07-29",34.3772,34.728,33.6756,33.851,21160.0],["1996-07-30",33.6756,34.728,32.974,32.974,9458.0],["1996-07-31",32.974,34.3772,32.974,34.3772,28346.0],["1996-08-01",34.3772,34.3772,32.974,34.3772,13626.0],["1996-08-02",34.3772,35.0787,33.6756,34.5526,14774.0],["1996-08-05",34.0264,35.0787,34.0264,34.3772,10954.0],["1996-08-06",34.728,36.4819,34.0264,36.4819,19770.0],["1996-08-07",36.8327,36.8327,35.4295,36.1311,17419.0],["1996-08-08",36.1311,36.1311,35.4295,36.1311,4034.0],["1996-08-09",36.1311,36.1311,34.728,34.728,10660.0],["1996-08-12",35.7803,35.7803,33.3248,34.3772,13919.0],["1996-08-13",33.3248,34.3772,32.2724,33.3248,19877.0],["1996-08-14",33.3248,33.3248,32.2724,32.2724,16217.0],["1996-08-15",33.3248,33.3248,32.2724,33.3248,4943.0],["1996-08-16",33.3248,33.3248,32.2724,32.974,7588.0],["1996-08-19",33.3248,34.0264,32.6232,32.974,51643.0],["1996-08-20",34.3772,35.7803,32.974,34.728,27678.0],["1996-08-21",34.3772,35.0787,33.6756,34.3772,25621.0],["1996-08-22",35.0787,37.1835,34.3772,35.4295,42747.0],["1996-08-23",36.4819,36.4819,35.0787,36.4819,9565.0],["1996-08-26",36.4819,37.1835,35.0787,36.4819,17419.0],["1996-08-27",36.4819,37.1835,35.4295,36.8327,19183.0],["1996-08-28",37.1835,37.1835,35.7803,37.1835,10286.0],["1996-08-29",35.7803,37.1835,33.6756,34.3772,28240.0],["1996-08-30",33.6756,35.0787,33.6756,34.2018,12851.0],["1996-09-03",33.6756,34.3772,32.974,34.0264,21480.0],["1996-09-04",34.0264,34.3772,33.6756,34.0264,8629.0],["1996-09-05",32.974,35.0787,32.974,35.0787,20545.0],["1996-09-06",34.0264,35.0787,33.6756,34.3772,36922.0],["1996-09-09",34.3772,36.1311,34.3772,35.7803,9538.0],["1996-09-10",35.4295,37.5343,35.4295,36.8327,31953.0],["1996-09-11",36.1311,36.8327,36.1311,36.8327,8042.0],["1996-09-12",37.885,45.2516,36.8327,43.8484,395807.0],["1996-09-13",44.1992,44.1992,41.3929,41.7437,100775.0],["1996-09-16",41.3929,42.7961,40.6913,40.6913,32995.0],["1996-09-17",41.3929,42.0945,40.6913,42.0945,18488.0],["1996-09-18",40.6913,42.0945,40.6913,42.0945,10660.0],["1996-09-19",42.4453,44.9008,42.0945,42.0945,44777.0],["1996-09-20",42.0945,43.4976,40.6913,40.6913,24713.0],["1996-09-23",41.0421,41.0421,39.9898,40.3406,24285.0],["1996-09-24",40.6913,42.0945,39.9898,41.3929,30350.0],["1996-09-25",40.6913,40.6913,39.2882,39.2882,74700.0],["1996-09-26",39.9898,39.9898,37.885,39.639,31071.0],["1996-09-27",38.5866,39.639,38.5866,39.639,5049.0],["1996-09-30",39.639,39.639,38.2358,38.2358,42773.0],["1996-10-01",39.2882,39.2882,38.2358,39.2882,17019.0],["1996-10-02",38.5866,39.2882,37.885,38.9374,29923.0],["1996-10-03",37.885,38.9374,37.885,37.885,6412.0],["1996-10-04",37.885,39.639,37.885,39.2882,77345.0],["1996-10-07",39.639,39.639,38.5866,38.9374,51269.0],["1996-10-08",39.2882,39.2882,37.5343,37.885,24820.0],["1996-10-09",37.5343,38.5866,37.5343,37.885,9191.0],["1996-10-10",38.5866,38.5866,37.885,37.885,4382.0],["1996-10-11",38.5866,39.639,37.885,39.639,16217.0],["1996-10-14",39.2882,39.639,38.5866,38.9374,26262.0],["1996-10-15",38.5866,39.2882,37.885,38.9374,48197.0],["1996-10-16",39.2882,39.2882,38.2358,38.5866,40022.0],["1996-10-17",38.5866,39.2882,38.5866,38.9374,28213.0],["1996-10-18",38.9374,39.2882,38.5866,39.2882,27251.0],["1996-10-21",38.5866,39.2882,37.885,38.9374,44083.0],["1996-10-22",38.2358,39.2882,37.885,37.885,21026.0],["1996-10-23",37.885,39.2882,37.1835,37.885,26129.0],["1996-10-24",37.5343,38.5866,37.5343,37.7097,20705.0],["1996-10-25",33.6756,35.7803,33.6756,35.0787,323379.0],["1996-10-28",34.728,35.7803,34.3772,35.4295,101016.0],["1996-10-29",35.7803,35.7803,34.3772,35.0787,60380.0],["1996-10-30",35.7803,35.7803,34.3772,34.728,30003.0],["1996-10-31",34.728,35.4295,34.728,34.728,27171.0],["1996-11-01",34.728,35.4295,34.3772,35.0787,34384.0],["1996-11-04",34.728,35.4295,34.728,35.4295,46487.0],["1996-11-05",35.4295,35.4295,34.728,35.4295,36148.0],["1996-11-06",35.4295,35.4295,34.728,34.728,21961.0],["1996-11-07",35.4295,35.4295,34.728,34.728,53674.0],["1996-11-08",35.4295,35.4295,34.728,35.4295,25461.0],["1996-11-11",35.4295,35.4295,34.728,35.0787,23671.0],["1996-11-12",34.728,35.7803,34.728,34.728,50414.0],["1996-11-13",34.3772,34.728,33.6756,34.3772,51002.0],["1996-11-14",34.728,34.728,33.6756,33.6756,33022.0],["1996-11-15",34.3772,34.3772,32.974,33.3248,31339.0],["1996-11-18",32.974,33.3248,32.974,32.974,19904.0],["1996-11-19",32.974,33.6756,32.2724,33.3248,49132.0],["1996-11-20",32.974,34.3772,32.974,32.974,37190.0],["1996-11-21",33.6756,33.6756,32.2724,32.2724,27946.0],["1996-11-22",32.2724,33.6756,31.5709,31.5709,67299.0],["1996-11-25",32.974,33.3248,31.5709,32.2724,86749.0],["1996-11-26",33.3248,34.3772,32.6232,34.3772,140503.0],["1996-11-27",34.3772,34.3772,33.3248,34.0264,92173.0],["1996-11-29",34.0264,34.0264,33.3248,33.851,45525.0],["1996-12-02",35.4295,35.4295,34.3772,34.728,142266.0],["1996-12-03",35.0787,35.0787,34.3772,34.3772,287605.0],["1996-12-04",34.3772,34.728,32.974,34.0264,82047.0],["1996-12-05",34.0264,34.0264,33.3248,34.0264,149961.0],["1996-12-06",34.0264,34.0264,32.2724,34.0264,127038.0],["1996-12-09",34.0264,35.0787,33.6756,34.728,203848.0],["1996-12-10",36.1311,38.2358,36.1311,38.2358,182502.0],["1996-12-11",36.8327,38.9374,35.7803,37.885,161716.0],["1996-12-12",38.2358,38.9374,36.8327,38.9374,80684.0],["1996-12-13",38.9374,40.3406,37.885,39.9898,55891.0],["1996-12-16",40.3406,41.3929,38.2358,39.2882,104142.0],["1996-12-17",40.3406,40.6913,37.1835,37.885,83970.0],["1996-12-18",37.885,39.2882,37.1835,39.2882,31526.0],["1996-12-19",39.2882,40.6913,38.9374,39.639,39701.0],["1996-12-20",39.9898,40.6913,38.5866,38.5866,28400.0],["1996-12-23",38.5866,39.2882,37.885,38.2358,33529.0],["1996-12-24",38.5866,38.5866,37.885,38.2358,4301.0],["1996-12-26",38.5866,38.5866,37.1835,37.885,19423.0],["1996-12-27",38.2358,41.7437,37.885,40.3406,44403.0],["1996-12-30",39.9898,42.7961,39.9898,41.9191,80791.0],["1996-12-31",41.3929,44.0238,41.3929,41.7437,76330.0],["1997-01-02",42.7961,43.1469,41.3929,43.103,62464.0],["1997-01-03",42.6207,45.6024,42.0945,44.9008,71040.0],["1997-01-06",44.9008,47.0055,44.9008,46.3039,118969.0],["1997-01-07",45.9532,47.7071,45.6024,46.6547,116191.0],["1997-01-08",47.3563,47.3563,42.7961,42.7961,111382.0],["1997-01-09",42.7961,43.4976,39.9898,42.0945,74593.0],["1997-01-10",42.0945,42.7961,40.6913,42.4453,76276.0],["1997-01-13",42.7961,42.7961,41.3929,42.0945,32648.0],["1997-01-14",42.7961,42.7961,40.6913,41.0421,52124.0],["1997-01-15",42.0945,42.0945,40.6913,41.7437,48651.0],["1997-01-16",41.7437,42.7961,41.0421,42.0945,33476.0],["1997-01-17",42.4453,42.4453,41.0421,41.7437,28507.0],["1997-01-20",42.0945,42.4453,39.2882,40.6913,53193.0],["1997-01-21",39.2882,41.7437,38.5866,41.0421,53674.0],["1997-01-22",40.6913,43.4976,40.6913,42.0945,55651.0],["1997-01-23",42.0945,43.1469,41.0421,42.0945,40770.0],["1997-01-24",41.3929,42.7961,40.3406,41.7437,31579.0],["1997-01-27",40.3406,41.7437,39.9898,39.9898,81566.0],["1997-01-28",39.9898,40.6913,39.639,40.6913,47716.0],["1997-01-29",40.6913,40.6913,39.2882,39.2882,22522.0],["1997-01-30",39.6828,40.6913,39.2882,39.2882,23858.0],["1997-01-31",39.639,40.6913,37.5343,38.9374,51189.0],["1997-02-03",38.9374,39.2882,37.1835,38.2358,29255.0],["1997-02-04",37.1835,38.5866,35.7803,36.6573,111061.0],["1997-02-05",36.8327,37.1835,35.9557,36.8327,50815.0],["1997-02-06",35.7803,36.4819,35.7803,36.4819,47476.0],["1997-02-07",37.1835,38.9374,36.4819,38.2358,23992.0],["1997-02-10",39.2882,39.9898,37.885,38.9374,25728.0],["1997-02-11",38.9374,38.9374,38.2358,38.2358,44697.0],["1997-02-12",38.2358,38.9374,37.1835,37.885,76623.0],["1997-02-13",37.5343,39.2882,37.5343,38.2358,20305.0],["1997-02-14",38.2358,38.9374,37.1835,38.2358,24072.0],["1997-02-18",37.5343,38.2358,36.4819,37.1835,25514.0],["1997-02-19",36.8327,37.885,36.4819,37.1835,27331.0],["1997-02-20",37.1835,37.885,36.4819,37.5343,23297.0],["1997-02-21",36.4819,37.5343,35.7803,35.7803,37777.0],["1997-02-24",35.4295,36.4819,34.728,35.7803,39861.0],["1997-02-25",35.4295,37.885,35.4295,37.885,35667.0],["1997-02-26",37.885,37.885,35.7803,35.7803,23591.0],["1997-02-27",36.4819,36.4819,32.6232,34.0264,147342.0],["1997-02-28",34.0264,34.728,33.3248,34.0264,33663.0],["1997-03-03",34.0264,34.728,34.0264,34.3772,42480.0],["1997-03-04",35.4295,36.8327,35.0787,36.4819,100455.0],["1997-03-05",36.4819,36.8327,35.4295,35.7803,34277.0],["1997-03-06",35.7803,36.1311,35.0787,35.7803,35186.0],["1997-03-07",35.4295,36.1311,35.0787,35.4295,17580.0],["1997-03-10",35.0787,36.1311,35.0787,35.4295,16083.0],["1997-03-11",36.1311,36.1311,35.0787,35.6049,34892.0],["1997-03-12",35.7803,35.7803,33.3248,34.728,62009.0],["1997-03-13",35.0787,35.4295,34.0264,35.0787,33930.0],["1997-03-14",35.0787,35.4295,34.3772,35.4295,32300.0],["1997-03-17",35.0787,35.4295,34.0264,34.0264,49426.0],["1997-03-18",33.6756,33.6756,32.974,33.3248,29255.0],["1997-03-19",33.3248,33.3248,30.1677,31.0447,86001.0],["1997-03-20",31.9217,32.2724,30.5185,30.8693,67887.0],["1997-03-21",31.9217,31.9217,28.7646,29.4661,100775.0],["1997-03-24",30.1677,30.1677,29.1154,29.4661,54609.0],["1997-03-25",29.8169,29.8169,29.1154,29.4661,79776.0],["1997-03-26",29.4661,33.3248,29.4661,32.6232,63131.0],["1997-03-27",35.4295,35.4295,32.974,32.974,53273.0],["1997-03-31",33.3248,33.3248,29.8169,31.2201,44804.0],["1997-04-01",31.2201,31.5709,29.4661,29.8169,54395.0],["1997-04-02",30.5185,30.8693,28.7646,29.4661,53701.0],["1997-04-03",29.8169,30.1677,29.1154,29.4661,51617.0],["1997-04-04",29.4661,29.8169,28.4138,28.7646,45124.0],["1997-04-07",28.7646,29.4661,28.063,28.4138,98531.0],["1997-04-08",28.7646,29.1154,27.3614,29.1154,85707.0],["1997-04-09",28.94,29.4661,28.063,28.4138,66685.0],["1997-04-10",28.7646,28.7646,27.7122,28.7646,94123.0],["1997-04-11",28.4138,28.7646,27.8876,28.063,81646.0],["1997-04-14",28.063,28.4138,27.3614,27.7122,32995.0],["1997-04-15",28.063,29.4661,28.063,28.7646,74887.0],["1997-04-16",28.7646,29.1154,28.4138,28.7646,26262.0],["1997-04-17",28.7646,29.1154,27.3614,27.3614,41571.0],["1997-04-18",27.0106,27.7122,26.3091,26.6598,29549.0],["1997-04-21",27.0106,27.0106,25.9583,26.3091,28907.0],["1997-04-22",26.6598,27.0106,25.6075,25.6075,77131.0],["1997-04-23",25.6075,26.3091,25.6075,25.9583,26556.0],["1997-04-24",26.3091,27.0106,25.9583,26.6598,38499.0],["1997-04-25",26.3091,28.7646,26.3091,28.4138,30190.0],["1997-04-28",28.7646,30.8693,28.4138,29.4661,39888.0],["1997-04-29",29.4661,29.8169,28.063,29.1154,29014.0],["1997-04-30",28.7646,29.1154,28.063,28.7646,36842.0],["1997-05-01",29.1154,29.4661,28.063,29.1154,26503.0],["1997-05-02",29.1154,30.8693,28.7646,29.4661,54983.0],["1997-05-05",29.8169,33.3248,29.8169,33.3248,65750.0],["1997-05-06",33.3248,34.728,32.6232,33.6756,100562.0],["1997-05-07",33.6756,33.6756,32.2724,33.6756,34972.0],["1997-05-08",33.3248,33.6756,31.9217,31.9217,42667.0],["1997-05-09",32.6232,32.6232,31.5709,31.9217,14935.0],["1997-05-12",33.3248,33.3248,32.6232,33.3248,28079.0],["1997-05-13",33.6756,34.3772,33.3248,33.6756,103447.0],["1997-05-14",34.3772,34.728,33.6756,33.6756,110099.0],["1997-05-15",34.3772,34.3772,31.7463,32.2724,85707.0],["1997-05-16",32.2724,33.3248,31.9217,33.3248,107615.0],["1997-05-19",33.3248,33.3248,32.6232,33.3248,98104.0],["1997-05-20",33.3248,33.3248,32.2724,33.3248,26530.0],["1997-05-21",33.6756,33.6756,32.974,33.6756,28934.0],["1997-05-22",33.3248,33.6756,32.6232,32.974,40609.0],["1997-05-23",33.3248,33.6756,32.6232,33.6756,16083.0],["1997-05-27",33.6756,34.0264,33.3248,33.851,43949.0],["1997-05-28",33.3248,34.0264,33.3248,33.6756,37403.0],["1997-05-29",33.6756,33.6756,33.3248,33.3248,30003.0],["1997-05-30",33.3248,33.6756,32.3163,33.3248,54422.0],["1997-06-02",32.6232,36.4819,32.2724,35.9557,85413.0],["1997-06-03",35.7803,36.4819,35.0787,35.0787,33690.0],["1997-06-04",35.7803,36.4819,35.0787,36.4819,22896.0],["1997-06-05",36.4819,37.5343,35.7803,37.5343,69089.0],["1997-06-06",37.1835,38.9374,37.1835,37.7097,155838.0],["1997-06-09",38.0604,38.2358,37.5343,37.7097,41491.0],["1997-06-10",38.2358,39.1128,37.5343,38.4112,63212.0],["1997-06-11",38.762,38.762,38.2358,38.4112,26850.0],["1997-06-12",38.4112,38.762,38.4112,38.762,50414.0],["1997-06-13",38.762,38.9374,38.4112,38.4112,51723.0],["1997-06-16",38.4112,38.762,38.2358,38.4112,85814.0],["1997-06-17",38.2358,38.5866,38.2358,38.5866,20919.0],["1997-06-18",38.5866,40.6913,38.5866,39.2882,80684.0],["1997-06-19",38.9374,39.639,38.9374,39.2882,32888.0],["1997-06-20",38.9374,39.2882,38.5866,38.5866,19904.0],["1997-06-23",39.1128,39.1128,37.885,38.2358,14053.0],["1997-06-24",38.2358,38.2358,36.1311,37.1835,41277.0],["1997-06-25",36.4819,37.0081,35.0787,35.2541,30778.0],["1997-06-26",35.4295,35.7803,33.5002,35.2541,72723.0],["1997-06-27",34.728,35.9557,34.728,35.7803,22682.0],["1997-06-30",35.9557,36.1311,34.3772,36.1311,65215.0],["1997-07-01",36.1311,36.1311,35.4295,35.6049,21026.0],["1997-07-02",35.6049,37.885,35.6049,36.4819,46594.0],["1997-07-03",36.4819,37.7096,36.4819,37.1835,24125.0],["1997-07-07",36.4819,37.5343,36.4819,37.0081,13919.0],["1997-07-08",36.4819,37.0081,35.4295,35.4295,18060.0],["1997-07-09",36.1311,37.1835,35.7803,37.1835,133610.0],["1997-07-10",37.1835,37.1835,36.4819,36.8327,11515.0],["1997-07-11",36.4819,36.8327,36.1311,36.3065,18247.0],["1997-07-14",35.9557,36.4819,35.2541,36.1311,25221.0],["1997-07-15",36.1311,36.4819,35.0787,35.4295,112317.0],["1997-07-16",35.0787,35.4295,34.3772,34.5526,76463.0],["1997-07-17",34.3772,35.0787,34.3772,34.728,95833.0],["1997-07-18",34.728,35.0787,34.728,34.9034,54449.0],["1997-07-21",34.9034,34.9034,33.3248,33.3248,85093.0],["1997-07-22",33.3248,33.851,33.3248,33.6756,72616.0],["1997-07-23",33.851,34.3772,33.6756,34.3772,93081.0],["1997-07-24",34.3772,34.3772,33.6756,34.0264,81700.0],["1997-07-25",33.851,34.5526,33.851,34.5526,61716.0],["1997-07-28",34.5526,35.9557,34.3772,35.9557,63666.0],["1997-07-29",36.1311,37.5343,35.7803,36.6573,62784.0],["1997-07-30",36.8327,37.1835,36.4819,37.1835,32835.0],["1997-07-31",37.5343,37.5343,35.4295,35.7803,57147.0],["1997-08-01",35.4295,35.9557,34.5526,35.7803,26450.0],["1997-08-04",35.9557,36.1311,34.728,35.4295,24472.0],["1997-08-05",36.1311,36.1311,35.4295,36.1311,40369.0],["1997-08-06",36.1311,36.4819,35.9557,36.3065,24686.0],["1997-08-07",36.3065,36.3065,35.7803,36.1311,24285.0],["1997-08-08",35.4295,35.7803,35.0787,35.0787,40315.0],["1997-08-11",34.728,35.0787,34.728,34.9034,36255.0],["1997-08-12",34.9034,36.4819,34.9034,35.2541,53754.0],["1997-08-13",35.4295,35.4295,34.2018,34.2018,31071.0],["1997-08-14",34.2018,34.728,33.6756,34.2018,29762.0],["1997-08-15",34.3772,34.3772,32.6232,33.5002,65456.0],["1997-08-18",33.6756,34.728,33.3248,33.6756,35453.0],["1997-08-19",33.6756,34.0264,33.3248,33.5002,38151.0],["1997-08-20",33.3248,33.851,32.974,33.6756,66204.0],["1997-08-21",33.851,35.4295,33.6756,35.0787,55865.0],["1997-08-22",34.728,35.2541,33.6756,35.0787,46327.0],["1997-08-25",35.0787,37.885,34.728,37.885,86135.0],["1997-08-26",36.8327,39.8144,36.8327,38.5866,159979.0],["1997-08-27",43.1469,43.4976,39.639,41.3929,248251.0],["1997-08-28",41.0421,41.3929,39.9898,40.3406,93909.0],["1997-08-29",40.3406,40.6913,39.9898,40.6913,35026.0],["1997-09-02",41.7437,42.7961,41.3929,42.4453,126263.0],["1997-09-03",43.1469,44.1992,42.4453,43.673,184906.0],["1997-09-04",43.8484,45.9532,43.8484,45.2516,300055.0],["1997-09-05",45.2516,45.2516,44.3746,44.7254,109485.0],["1997-09-08",44.9008,44.9008,44.55,44.9008,92413.0],["1997-09-09",44.9008,44.9008,44.55,44.9008,147316.0],["1997-09-10",44.9008,45.427,44.9008,44.9008,171548.0],["1997-09-11",45.2516,45.2516,44.55,45.0762,90089.0],["1997-09-12",44.9008,46.6547,44.9008,46.6547,137644.0],["1997-09-15",47.0055,47.7071,45.9532,46.3039,100936.0],["1997-09-16",47.0055,47.1809,44.9008,45.6024,113332.0],["1997-09-17",45.2516,47.1809,45.2516,47.1809,70692.0],["1997-09-18",47.3563,47.7071,46.3039,47.5317,206360.0],["1997-09-19",47.5317,47.7071,47.3563,47.5317,35213.0],["1997-09-22",47.7071,48.2333,47.1809,47.7071,70185.0],["1997-09-23",48.0579,48.0579,45.9532,45.9532,36094.0],["1997-09-24",46.6547,46.6547,45.9532,45.9532,23297.0],["1997-09-25",47.3563,49.8118,47.0055,47.5317,115843.0],["1997-09-26",47.7071,47.7071,44.9008,45.6024,89848.0],["1997-09-29",46.1285,47.3563,44.9008,46.3039,111596.0],["1997-09-30",45.9532,46.6547,45.7778,46.3039,31953.0],["1997-10-01",46.3039,46.6547,44.9008,45.7778,34010.0],["1997-10-02",45.9532,45.9532,44.9008,45.427,14480.0],["1997-10-03",45.6024,46.6547,44.9008,46.6547,51910.0],["1997-10-06",45.9532,47.0055,45.9532,46.4793,35480.0],["1997-10-07",46.6547,50.5134,46.3039,48.4087,196982.0],["1997-10-08",49.1102,50.1626,47.0055,48.2333,108790.0],["1997-10-09",48.2333,50.1626,47.7071,49.461,54796.0],["1997-10-10",49.1102,49.461,48.4087,48.5841,36308.0],["1997-10-13",48.4087,50.5134,48.4087,49.6364,78387.0],["1997-10-14",49.9872,51.5658,49.461,51.3904,103874.0],["1997-10-15",51.0396,51.5658,50.8642,51.0396,57681.0],["1997-10-16",50.5134,51.5658,48.4087,48.7595,82982.0],["1997-10-17",48.4087,48.4087,44.0238,45.0762,95004.0],["1997-10-20",48.0579,48.4087,43.4976,46.3039,236122.0],["1997-10-21",46.6547,47.7071,46.3039,47.5317,165937.0],["1997-10-22",47.3563,47.7071,46.3039,46.4793,66391.0],["1997-10-23",45.2516,46.3039,43.8484,45.6024,111676.0],["1997-10-24",46.3039,46.3039,41.7437,42.0945,81085.0],["1997-10-27",41.3929,41.3929,37.885,38.762,179563.0],["1997-10-28",38.2358,42.2699,37.885,41.3929,175502.0],["1997-10-29",43.1469,43.4976,41.3929,42.0945,61528.0],["1997-10-30",41.3929,42.4453,40.3406,41.3929,56185.0],["1997-10-31",42.0945,43.8484,41.0421,41.0421,88459.0],["1997-11-03",42.0945,43.8484,41.3929,43.3223,40422.0],["1997-11-04",43.3223,43.3223,41.9191,42.2699,47956.0],["1997-11-05",42.6207,43.4976,42.0945,42.7961,52472.0],["1997-11-06",42.4453,43.1469,42.0945,42.2699,28026.0],["1997-11-07",39.639,41.7437,38.9374,40.8667,38632.0],["1997-11-10",41.7437,42.6207,41.2175,42.0945,37671.0],["1997-11-11",42.0945,42.0945,41.0421,41.0421,25381.0],["1997-11-12",41.3929,41.3929,38.5866,39.2882,63826.0],["1997-11-13",39.639,39.9898,38.5866,38.5866,41384.0],["1997-11-14",39.5513,39.9898,37.3589,39.2882,57307.0],["1997-11-17",39.639,40.3406,39.2882,39.4636,35186.0],["1997-11-18",40.6913,40.6913,39.1128,39.4636,40022.0],["1997-11-19",38.5866,39.2882,38.0604,38.9374,20492.0],["1997-11-20",38.9374,39.2882,38.5866,38.5866,24793.0],["1997-11-21",38.9374,39.2882,38.5866,39.1128,15790.0],["1997-11-24",38.9374,39.2882,36.4819,36.8327,52178.0],["1997-11-25",37.885,37.885,35.0787,35.4295,56319.0],["1997-11-26",36.4819,36.4819,35.0787,35.4295,62891.0],["1997-11-28",36.1311,36.4819,35.4295,35.7803,47636.0],["1997-12-01",36.4819,37.885,35.4295,37.0081,50174.0],["1997-12-02",36.8327,38.5866,36.4819,38.2358,58990.0],["1997-12-03",38.5866,38.5866,37.5343,38.2358,30003.0],["1997-12-04",38.2358,39.2882,37.885,38.5866,42640.0],["1997-12-05",38.5866,38.9374,37.5343,38.9374,41544.0],["1997-12-08",38.9374,39.8144,38.5866,39.1128,72562.0],["1997-12-09",39.2882,39.8144,38.5866,38.9374,119664.0],["1997-12-10",38.9374,39.2882,38.2358,38.9374,117847.0],["1997-12-11",39.1128,39.2882,37.1835,37.7097,115336.0],["1997-12-12",37.5343,38.2358,36.8327,37.0081,34411.0],["1997-12-15",36.8327,37.5343,36.4819,36.6573,74326.0],["1997-12-16",37.1835,37.5343,36.1311,36.3065,75955.0],["1997-12-17",36.1311,36.4819,35.4295,35.6049,75768.0],["1997-12-18",35.4295,35.9557,33.6756,34.3772,92306.0],["1997-12-19",34.0264,34.2018,31.5709,33.3248,104168.0],["1997-12-22",33.6756,33.851,32.974,33.5879,25862.0],["1997-12-23",33.5002,34.3772,33.3248,33.3248,41972.0],["1997-12-24",33.6756,33.6756,32.2724,32.6232,40075.0],["1997-12-26",33.3248,33.6756,32.6232,33.6756,14000.0],["1997-12-29",34.0264,34.728,33.6756,33.851,67139.0],["1997-12-30",34.3772,35.0787,34.0264,34.9034,55036.0],["1997-12-31",35.0787,36.4819,34.9034,36.1311,100268.0],["1998-01-02",36.3065,36.8327,35.0787,35.7803,26369.0],["1998-01-05",35.7803,37.5343,35.7803,37.5343,85921.0],["1998-01-06",37.7096,37.7096,36.3065,36.6573,61128.0],["1998-01-07",36.6573,36.6573,36.1311,36.3065,39407.0],["1998-01-08",35.7803,36.1311,34.9911,35.0787,69089.0],["1998-01-09",34.5526,35.4295,33.6756,34.3772,128988.0],["1998-01-12",33.3248,34.0264,32.974,33.3248,41037.0],["1998-01-13",33.6756,34.0264,33.3248,33.6756,39701.0],["1998-01-14",33.851,34.3772,33.6756,34.3772,65750.0],["1998-01-15",34.3772,34.3772,33.6756,34.0264,408658.0],["1998-01-16",34.3772,35.0787,34.0264,34.3772,144938.0],["1998-01-20",34.3772,35.7803,34.3772,35.4295,53353.0],["1998-01-21",36.1311,36.1311,34.728,35.0787,31446.0],["1998-01-22",35.0787,35.7803,34.728,35.7803,40609.0],["1998-01-23",35.4295,36.1311,34.0264,34.2018,70131.0],["1998-01-26",34.2018,34.728,33.3248,33.5002,92627.0],["1998-01-27",33.5002,33.6756,32.9302,33.5002,53487.0],["1998-01-28",33.5002,33.6756,32.974,33.1494,19476.0],["1998-01-29",33.1494,33.3248,30.5185,30.8693,125622.0],["1998-01-30",31.2201,31.9217,30.6939,30.8693,189475.0],["1998-02-02",31.5709,32.2724,31.0447,31.2201,85199.0],["1998-02-03",31.2201,31.9217,31.2201,31.7463,108336.0],["1998-02-04",31.9217,31.9217,31.3955,31.7463,58162.0],["1998-02-05",31.9217,31.9217,31.2201,31.5709,86883.0],["1998-02-06",32.2724,37.885,32.2724,36.1311,257896.0],["1998-02-09",36.4819,36.4819,35.7803,36.1311,95779.0],["1998-02-10",36.3065,37.1835,35.7803,36.8327,93829.0],["1998-02-11",38.762,38.9374,36.8327,37.5343,72589.0],["1998-02-12",44.9008,44.9008,39.639,40.6913,525517.0],["1998-02-13",40.6913,40.8667,39.2882,40.1652,133156.0],["1998-02-17",40.6913,41.3929,40.3406,40.6913,124313.0],["1998-02-18",41.3929,42.7961,40.6913,41.3929,104115.0],["1998-02-19",41.3929,41.3929,40.6913,41.0421,32995.0],["1998-02-20",41.0421,42.0945,39.639,41.0421,118916.0],["1998-02-23",42.2699,42.2699,41.0421,41.0421,36842.0],["1998-02-24",40.6913,41.0421,40.3406,40.6913,39674.0],["1998-02-25",41.2175,41.3929,40.6913,41.3929,25782.0],["1998-02-26",41.3929,41.7437,41.0421,41.5683,37590.0],["1998-02-27",41.7437,42.6207,41.3929,42.0945,98104.0],["1998-03-02",42.4453,42.7961,41.7437,42.0945,62891.0],["1998-03-03",41.7437,43.1469,41.7437,42.9715,38499.0],["1998-03-04",43.1469,44.1992,42.4453,44.0238,66364.0],["1998-03-05",42.7961,44.1992,42.4453,43.4976,36602.0],["1998-03-06",43.4976,44.0238,43.4976,43.4976,69543.0],["1998-03-09",44.7254,44.9008,43.4976,44.3746,50869.0],["1998-03-10",44.7254,44.9008,44.1992,44.7254,55865.0],["1998-03-11",44.7254,46.3039,44.1992,45.0762,73284.0],["1998-03-12",45.6024,45.6024,44.0238,44.9008,54689.0],["1998-03-13",45.2516,45.9532,44.9008,44.9008,36976.0],["1998-03-16",45.6024,45.6024,43.673,44.0238,49907.0],["1998-03-17",43.4976,44.55,42.7961,43.1469,26423.0],["1998-03-18",45.6024,46.6547,44.1992,45.2516,91772.0],["1998-03-19",44.55,45.6024,44.55,44.7254,38926.0],["1998-03-20",44.55,44.9008,43.8484,43.8484,22175.0],["1998-03-23",44.1992,44.1992,42.7961,42.9715,33556.0],["1998-03-24",43.1469,43.8484,43.1469,43.8484,19396.0],["1998-03-25",44.1992,44.55,42.4453,42.4453,31472.0],["1998-03-26",42.4453,43.1469,41.3929,42.2699,43495.0],["1998-03-27",44.55,44.9008,42.9715,43.8484,72723.0],["1998-03-30",44.55,45.2516,43.673,43.673,70131.0],["1998-03-31",43.8484,44.9008,43.3222,44.7254,47262.0],["1998-04-01",44.9008,45.2516,44.55,45.2516,31846.0],["1998-04-02",45.2516,45.9532,44.1992,45.0762,44937.0],["1998-04-03",45.6024,45.9532,44.9008,44.9008,51723.0],["1998-04-06",45.427,45.427,42.4453,43.3223,45338.0],["1998-04-07",43.1469,43.4976,41.3929,41.7437,102619.0],["1998-04-08",41.7437,42.6207,41.7437,42.0945,77452.0],["1998-04-09",42.4453,42.4453,41.3929,42.0945,45205.0],["1998-04-13",42.2699,42.2699,41.0421,41.2175,50842.0],["1998-04-14",41.7437,41.7437,40.3406,41.5683,39247.0],["1998-04-15",41.7437,41.9191,41.2175,41.7437,40075.0],["1998-04-16",41.7437,42.0945,40.6913,40.6913,23751.0],["1998-04-17",41.3929,42.9715,40.516,42.7961,46353.0],["1998-04-20",42.7961,43.1469,41.9191,41.9191,32648.0],["1998-04-21",41.9191,42.0945,40.3406,40.8667,40502.0],["1998-04-22",40.6913,41.7437,40.6913,40.8667,84745.0],["1998-04-23",41.0421,41.3929,40.6913,40.8667,41544.0],["1998-04-24",40.8667,41.3929,38.9374,39.639,59712.0],["1998-04-27",39.639,41.0421,38.9374,40.516,57494.0],["1998-04-28",40.8667,41.3929,40.1652,41.0421,75314.0],["1998-04-29",40.3406,41.3929,40.3406,40.3406,16431.0],["1998-04-30",40.6913,41.7437,40.516,40.6913,41731.0],["1998-05-01",41.0421,41.0421,39.639,39.9898,30537.0],["1998-05-04",39.9898,40.3406,39.639,39.9898,74566.0],["1998-05-05",39.8144,40.3406,38.5866,38.9374,90329.0],["1998-05-06",39.4636,39.639,38.4112,38.9374,72135.0],["1998-05-07",39.4636,39.4636,38.5866,39.1128,37697.0],["1998-05-08",39.2882,39.9898,38.9374,39.2882,126290.0],["1998-05-11",39.639,39.9898,38.9374,38.9374,83062.0],["1998-05-12",39.9898,39.9898,38.9374,39.639,64280.0],["1998-05-13",39.4636,39.639,38.4112,39.1128,61395.0],["1998-05-14",39.2882,40.1652,38.9374,39.639,104355.0],["1998-05-15",40.1652,40.516,39.639,40.516,53567.0],["1998-05-18",41.7437,41.7437,39.9898,40.3406,68795.0],["1998-05-19",40.6913,42.0945,40.3406,41.3929,137644.0],["1998-05-20",41.7437,41.9191,40.8667,40.8667,96607.0],["1998-05-21",41.0421,41.5683,40.516,40.6913,30644.0],["1998-05-22",41.0421,41.0421,40.3406,40.516,23217.0],["1998-05-26",41.0421,41.0421,39.639,39.639,128721.0],["1998-05-27",39.639,39.639,37.885,38.4112,97142.0],["1998-05-28",38.9374,39.9898,38.762,39.9898,193215.0],["1998-05-29",39.9898,39.9898,39.1128,39.1128,55063.0],["1998-06-01",38.762,39.2882,37.885,38.5866,57120.0],["1998-06-02",38.9374,39.9459,36.4819,37.1835,224874.0],["1998-06-03",37.5343,38.2358,35.4295,36.4819,121160.0],["1998-06-04",35.7803,37.3589,35.4295,36.8327,49800.0],["1998-06-05",37.3589,37.7097,36.8327,37.3589,38472.0],["1998-06-08",37.5343,37.885,37.1835,37.1835,28507.0],["1998-06-09",36.8327,37.885,36.8327,37.5343,23244.0],["1998-06-10",37.0081,37.7097,36.4819,36.8327,23778.0],["1998-06-11",37.0081,37.1835,35.4295,35.7803,29549.0],["1998-06-12",36.1311,36.1311,34.3772,35.7803,43281.0],["1998-06-15",35.6049,35.7803,34.2018,35.0787,26743.0],["1998-06-16",36.4819,37.885,35.7803,37.885,67486.0],["1998-06-17",38.0604,38.9374,37.885,37.885,41010.0],["1998-06-18",37.1835,37.1835,35.4295,35.6049,27251.0],["1998-06-19",35.4295,36.3065,35.4295,36.1311,12076.0],["1998-06-22",35.7803,36.1311,34.9034,35.7803,31552.0],["1998-06-23",36.8327,36.8327,35.4295,36.4819,40850.0],["1998-06-24",35.7803,36.8327,35.7803,36.8327,15923.0],["1998-06-25",36.1311,36.8327,35.4295,35.4295,18622.0],["1998-06-26",35.7803,37.1835,35.4295,36.4819,39541.0],["1998-06-29",36.8327,36.8327,35.0787,35.7803,43628.0],["1998-06-30",36.8327,36.8327,35.0787,36.1311,48384.0],["1998-07-01",35.7803,36.1311,35.0787,35.6049,44029.0],["1998-07-02",35.0787,36.1311,34.728,35.2541,20091.0],["1998-07-06",34.728,35.7803,34.3772,35.4295,25888.0],["1998-07-07",34.9034,35.6049,34.9034,34.9034,54502.0],["1998-07-08",35.4295,36.1311,34.728,35.7803,29228.0],["1998-07-09",36.1311,36.1311,34.728,34.9034,23003.0],["1998-07-10",35.4295,36.8327,35.0787,35.0787,59258.0],["1998-07-13",35.2541,37.1835,35.2541,37.0081,40556.0],["1998-07-14",36.1311,37.1835,36.1311,36.1311,20599.0],["1998-07-15",36.1311,36.4819,35.4295,36.3065,20812.0],["1998-07-16",36.3065,36.3065,35.6049,35.6049,12263.0],["1998-07-17",35.9557,35.9557,34.3772,34.9034,38071.0],["1998-07-20",35.7803,35.9557,34.728,35.4295,38151.0],["1998-07-21",35.4295,35.7803,33.851,34.0264,30350.0],["1998-07-22",33.6756,34.3772,33.6756,33.6756,42506.0],["1998-07-23",34.0264,34.3772,32.2724,33.6756,29923.0],["1998-07-24",34.0264,34.0264,31.2201,31.5709,24633.0],["1998-07-27",31.7463,33.6756,31.3955,33.6756,30457.0],["1998-07-28",33.3248,34.3772,31.5709,32.2724,27331.0],["1998-07-29",33.3248,33.6756,31.2201,33.6756,36148.0],["1998-07-30",32.974,33.6756,32.2724,33.1494,20705.0],["1998-07-31",33.3248,33.3248,31.2201,31.2201,25675.0],["1998-08-03",31.2201,31.7463,29.1154,29.4661,64521.0],["1998-08-04",29.4661,30.6939,27.3614,28.7646,94684.0],["1998-08-05",28.7646,29.4661,27.3614,28.063,46460.0],["1998-08-06",28.063,28.4138,27.3614,27.7999,87417.0],["1998-08-07",27.7122,28.7646,27.5368,28.7646,162838.0],["1998-08-10",28.063,29.4661,26.8352,28.063,76944.0],["1998-08-11",26.3091,27.3614,25.6075,25.6075,47876.0],["1998-08-12",25.9583,27.7122,25.9583,27.186,16270.0],["1998-08-13",27.7122,27.7122,26.3091,26.3091,30377.0],["1998-08-14",26.1337,27.186,24.5551,24.7305,60166.0],["1998-08-17",24.5551,24.9059,23.6782,24.0289,179883.0],["1998-08-18",24.2043,25.9583,24.0289,25.7829,203928.0],["1998-08-19",26.3091,26.3091,25.0813,25.6075,148839.0],["1998-08-20",26.3091,26.3091,24.5551,24.5551,44029.0],["1998-08-21",24.7305,24.9059,23.8535,24.2043,55704.0],["1998-08-24",24.5551,25.2567,24.2043,24.5551,42800.0],["1998-08-25",24.7305,25.169,23.6782,23.8535,37109.0],["1998-08-26",23.5028,24.0289,23.3274,23.5905,64093.0],["1998-08-27",22.4504,22.8012,21.398,21.5734,99626.0],["1998-08-28",21.5734,22.0996,18.9425,20.3457,86455.0],["1998-08-31",20.6965,21.398,15.4346,16.1362,164575.0],["1998-09-01",17.8902,18.2409,16.487,17.8902,262304.0],["1998-09-02",18.5917,19.2933,18.0656,18.5917,82074.0],["1998-09-03",18.9425,18.9425,16.6624,16.8378,103447.0],["1998-09-04",16.8378,17.1886,16.6624,16.8378,94524.0],["1998-09-08",18.5917,19.6441,17.1886,19.6441,128133.0],["1998-09-09",21.2226,21.398,19.2933,19.2933,89554.0],["1998-09-10",18.9425,19.2933,17.8902,18.5917,66204.0],["1998-09-11",18.5917,19.9949,18.4163,19.8195,33075.0],["1998-09-14",20.1703,21.0472,19.1179,19.2933,52338.0],["1998-09-15",19.1179,19.9949,18.9425,19.6441,27465.0],["1998-09-16",19.6441,19.8195,18.9425,19.4687,53487.0],["1998-09-17",18.2409,20.3457,18.2409,19.8195,93588.0],["1998-09-18",20.3457,20.3457,19.4687,19.9949,117580.0],["1998-09-21",19.9949,22.0996,19.2933,21.7488,78173.0],["1998-09-22",24.2043,25.6075,23.5905,25.2567,150629.0],["1998-09-23",25.9583,28.5892,25.9583,28.4138,155037.0],["1998-09-24",28.7646,31.5709,28.5892,29.4661,157388.0],["1998-09-25",29.2908,29.2908,27.3614,28.2384,89715.0],["1998-09-28",28.4138,32.2724,28.063,32.2724,88031.0],["1998-09-29",32.6232,34.728,30.1677,30.8693,270640.0],["1998-09-30",31.5709,31.5709,25.2567,25.6075,127278.0],["1998-10-01",25.2567,28.2384,24.9059,26.1337,80738.0],["1998-10-02",26.3091,27.3614,25.4321,27.186,49666.0],["1998-10-05",26.3091,26.4845,25.6075,25.9583,84291.0],["1998-10-06",26.3091,27.0106,24.5551,25.2567,46808.0],["1998-10-07",24.9059,25.7829,21.0472,21.0472,64040.0],["1998-10-08",20.6965,21.2226,19.4687,20.5211,78654.0],["1998-10-09",20.3457,21.7488,20.3457,21.5734,62410.0],["1998-10-12",22.0996,24.0289,22.0996,22.0996,73311.0],["1998-10-13",22.4504,22.6258,20.3457,20.3457,43602.0],["1998-10-14",20.3457,21.7488,19.9949,21.7488,38071.0],["1998-10-15",21.7488,21.7488,20.8719,21.398,19316.0],["1998-10-16",21.7488,22.8012,21.5734,22.6258,40556.0],["1998-10-19",22.4504,26.1337,22.0996,25.7829,77452.0],["1998-10-20",26.5721,28.063,25.4321,26.6598,100000.0],["1998-10-21",27.0106,28.063,27.0106,27.5368,33850.0],["1998-10-22",28.063,29.6415,27.7122,29.4661,71387.0],["1998-10-23",30.1677,30.1677,28.94,29.4661,55945.0],["1998-10-26",30.1677,30.8693,29.9923,30.8693,71093.0],["1998-10-27",30.8693,31.9217,29.1154,29.1154,128480.0],["1998-10-28",30.1677,30.1677,28.7646,30.1677,38926.0],["1998-10-29",29.2908,31.2201,29.2908,30.8693,45392.0],["1998-10-30",30.8693,31.2201,30.1677,30.5185,40529.0],["1998-11-02",30.6939,32.2724,30.6939,32.0971,102645.0],["1998-11-03",32.2724,34.3772,31.3955,32.974,113359.0],["1998-11-04",34.0264,34.728,32.6232,33.6756,122042.0],["1998-11-05",33.6756,33.6756,33.1494,33.6756,35880.0],["1998-11-06",33.3248,34.0264,32.974,33.6756,74860.0],["1998-11-09",34.0264,34.0264,32.2724,32.7986,76169.0],["1998-11-10",32.4478,32.6232,30.1677,30.3431,159178.0],["1998-11-11",31.0447,31.5709,30.6939,30.8693,65082.0],["1998-11-12",30.5185,31.2201,29.4661,29.8169,160941.0],["1998-11-13",29.8169,32.2724,29.8169,31.5709,69784.0],["1998-11-16",32.6232,33.3248,27.3614,29.8169,116645.0],["1998-11-17",28.7646,29.4661,26.6598,29.4661,125381.0],["1998-11-18",29.8169,29.8169,27.7122,28.063,36014.0],["1998-11-19",28.063,28.2384,27.3614,27.5368,50895.0],["1998-11-20",27.7122,28.7646,27.3614,28.063,78253.0],["1998-11-23",27.8876,28.7646,27.5368,28.4138,55090.0],["1998-11-24",27.7122,28.4138,27.7122,27.7122,30751.0],["1998-11-25",28.2384,28.7646,27.8876,28.4138,45792.0],["1998-11-27",28.2384,28.7646,28.2384,28.5892,32434.0],["1998-11-30",28.5892,28.7646,27.7122,27.8876,47769.0],["1998-12-01",29.2908,29.4661,28.063,28.4138,61341.0],["1998-12-02",28.7646,29.4661,28.063,29.4661,70372.0],["1998-12-03",29.4661,30.1677,28.063,28.063,73845.0],["1998-12-04",28.4138,29.8169,28.063,29.8169,29976.0],["1998-12-07",29.8169,31.9217,29.4661,31.9217,77585.0],["1998-12-08",31.9217,32.7986,31.2201,32.2724,83142.0],["1998-12-09",31.5709,33.3248,31.2201,33.3248,54555.0],["1998-12-10",32.6232,33.3248,31.2201,31.2201,77852.0],["1998-12-11",32.2724,32.6232,30.5185,32.6232,79161.0],["1998-12-14",32.2724,32.2724,30.8693,31.2201,16297.0],["1998-12-15",31.2201,31.5709,30.8693,31.2201,29762.0],["1998-12-16",31.9217,32.2724,30.8693,31.7463,126717.0],["1998-12-17",32.0971,32.0971,29.8169,30.6939,31793.0],["1998-12-18",31.2201,31.2201,29.2908,29.8169,44537.0],["1998-12-21",30.1677,30.8693,28.5892,29.2908,51804.0],["1998-12-22",29.1154,30.5185,28.4138,30.1677,32167.0],["1998-12-23",29.4661,30.5185,28.7646,29.1154,28854.0],["1998-12-24",29.1154,29.8169,29.1154,29.4661,35560.0],["1998-12-28",30.5185,31.9217,29.8169,31.3955,93642.0],["1998-12-29",31.0447,31.5709,30.1677,30.6939,65456.0],["1998-12-30",31.2201,32.2724,30.5185,31.9217,61635.0],["1998-12-31",30.8693,32.6232,30.3431,32.6232,55357.0],["1999-01-04",32.974,33.6756,31.2201,31.3955,70585.0],["1999-01-05",32.6232,33.6756,31.5709,33.6756,106706.0],["1999-01-06",33.851,35.7803,33.5002,34.2018,125809.0],["1999-01-07",34.5526,34.728,34.0264,34.728,77558.0],["1999-01-08",34.728,34.728,34.0264,34.0264,72910.0],["1999-01-11",34.3772,35.4295,34.0264,35.2541,109057.0],["1999-01-12",35.7803,36.8327,33.6756,33.6756,102592.0],["1999-01-13",33.3248,33.6756,30.8693,33.3248,79429.0],["1999-01-14",33.851,34.0264,31.9217,32.2724,61341.0],["1999-01-15",32.2724,32.6232,31.5709,31.7463,42292.0],["1999-01-19",33.1494,33.3248,30.3431,30.6939,148411.0],["1999-01-20",30.6939,31.9217,30.5185,31.0447,65963.0],["1999-01-21",31.7463,32.0971,31.0447,31.7463,104756.0],["1999-01-22",31.3955,31.3955,29.8169,31.0447,86856.0],["1999-01-25",31.7463,32.2724,31.0447,31.7463,96634.0],["1999-01-26",32.2724,34.0264,31.9217,34.0264,109806.0],["1999-01-27",34.2018,36.4819,34.0264,35.7803,137163.0],["1999-01-28",36.6573,37.3589,35.0787,36.4819,251270.0],["1999-01-29",36.4819,36.6573,35.0787,36.1311,97356.0],["1999-02-01",36.3065,36.4819,34.0264,34.728,118862.0],["1999-02-02",34.0264,35.0787,34.0264,34.0264,46033.0],["1999-02-03",35.4295,35.7803,32.974,32.974,115443.0],["1999-02-04",33.5002,35.4295,32.2724,34.3772,142346.0],["1999-02-05",35.4295,36.4819,34.3772,34.3772,144270.0],["1999-02-08",39.4636,41.3929,38.5866,39.1128,782665.0],["1999-02-09",39.2882,39.4636,36.4819,38.0604,223378.0],["1999-02-10",37.5343,37.885,36.8327,37.5343,84184.0],["1999-02-11",37.5343,37.5343,36.8327,37.1835,125301.0],["1999-02-12",36.4819,36.4819,35.7803,35.7803,76383.0],["1999-02-16",35.7803,36.4819,35.6049,36.3065,64173.0],["1999-02-17",36.1311,36.3065,34.728,34.728,68956.0],["1999-02-18",33.851,34.0264,28.063,28.94,280578.0],["1999-02-19",29.2908,30.8693,29.1154,30.1677,181647.0],["1999-02-22",29.4661,29.6415,27.7122,28.063,156934.0],["1999-02-23",28.2384,29.1154,27.7122,28.7646,64868.0],["1999-02-24",28.7646,28.7646,26.6598,26.6598,92199.0],["1999-02-25",26.6598,27.7122,26.3091,27.5368,78894.0],["1999-02-26",27.3614,28.2384,26.8352,27.5368,169838.0],["1999-03-01",27.5368,28.4138,26.3091,27.0106,110473.0],["1999-03-02",27.7122,27.7122,26.6598,26.6598,47769.0],["1999-03-03",27.0106,27.186,25.2567,25.2567,46594.0],["1999-03-04",25.2567,26.6598,25.2567,26.6598,43976.0],["1999-03-05",27.0106,27.7122,25.2567,25.6075,104275.0],["1999-03-08",25.6075,26.6598,24.5551,25.0813,64654.0],["1999-03-09",24.7305,25.6075,24.5551,24.9059,54716.0],["1999-03-10",25.4321,25.6075,24.0289,24.7305,42827.0],["1999-03-11",24.5551,25.6075,24.2043,25.6075,37991.0],["1999-03-12",25.9583,27.186,23.8535,23.8535,101844.0],["1999-03-15",24.2043,25.6075,23.6782,25.2567,71414.0],["1999-03-16",24.9059,25.4321,24.9059,25.2567,90302.0],["1999-03-17",25.4321,25.9583,25.0813,25.9583,89661.0],["1999-03-18",25.6075,25.9583,25.4321,25.6075,35774.0],["1999-03-19",25.4321,26.1337,24.7305,24.8182,37644.0],["1999-03-22",25.6075,26.3091,23.8535,26.3091,53540.0],["1999-03-23",25.2567,26.4845,24.2043,24.5551,29068.0],["1999-03-24",24.9059,26.3091,24.5551,25.6075,29362.0],["1999-03-25",25.2567,26.4845,24.7305,25.4321,30003.0],["1999-03-26",24.7305,25.9583,24.5551,25.2567,34438.0],["1999-03-29",24.9059,25.6075,24.5551,25.6075,33236.0],["1999-03-30",25.2567,25.4321,23.8535,23.8535,28266.0],["1999-03-31",24.0289,24.9059,22.9766,22.9766,107615.0],["1999-04-01",23.3274,24.5551,23.3274,23.8535,75608.0],["1999-04-05",24.2043,25.2567,24.0289,25.0813,46033.0],["1999-04-06",24.9059,25.2567,23.8535,25.2567,53513.0],["1999-04-07",25.6075,25.7829,24.2043,24.5551,29468.0],["1999-04-08",24.9059,25.2567,23.4151,23.9412,40209.0],["1999-04-09",24.0289,24.2043,23.5028,23.8535,50254.0],["1999-04-12",23.2397,23.5028,22.9766,23.4151,49212.0],["1999-04-13",24.5551,25.2567,23.5028,24.3797,79215.0],["1999-04-14",24.9059,25.9583,24.0289,25.0813,58376.0],["1999-04-15",25.2567,26.1337,24.2043,24.2043,50628.0],["1999-04-16",23.5905,24.5551,23.152,23.6782,191986.0],["1999-04-19",24.2043,24.4674,23.2397,23.7659,55304.0],["1999-04-20",23.5028,24.5551,23.5028,24.5551,30217.0],["1999-04-21",24.5551,25.5198,24.2043,25.2567,29682.0],["1999-04-22",25.4321,25.6075,24.9059,25.2567,30030.0],["1999-04-23",24.9059,25.6075,24.9059,25.4321,26236.0],["1999-04-26",25.4321,27.7122,25.4321,27.7122,68421.0],["1999-04-27",28.4138,30.8693,28.4138,30.3431,156934.0],["1999-04-28",29.4661,30.1677,28.063,28.2384,41438.0],["1999-04-29",28.5892,30.1677,27.5368,27.8876,41170.0],["1999-04-30",28.2384,28.7646,27.3614,27.7122,19557.0],["1999-05-03",27.0106,28.063,27.0106,27.8876,26236.0],["1999-05-04",27.5368,28.7646,27.3614,28.7646,59952.0],["1999-05-05",28.063,29.2908,28.063,28.4138,37270.0],["1999-05-06",28.5892,29.2908,27.7122,27.7122,45846.0],["1999-05-07",28.94,29.1154,28.063,28.94,44136.0],["1999-05-10",29.9923,30.8693,28.7646,29.4661,49533.0],["1999-05-11",29.9923,29.9923,28.063,29.6415,53487.0],["1999-05-12",29.6415,29.6415,28.4138,28.4138,51136.0],["1999-05-13",29.4661,30.1677,28.7646,29.1154,71414.0],["1999-05-14",29.1154,29.2908,28.5892,28.7646,104703.0],["1999-05-17",28.7646,30.1677,28.7646,29.4661,61288.0],["1999-05-18",29.4661,30.1677,29.2908,30.1677,45525.0],["1999-05-19",30.3431,30.6939,29.6415,30.1677,36976.0],["1999-05-20",30.8693,32.0971,30.1677,31.0447,66177.0],["1999-05-21",31.2201,31.5709,30.1677,30.1677,38178.0],["1999-05-24",30.8693,31.2201,29.8169,30.5185,38098.0],["1999-05-25",31.5709,31.5709,29.4661,31.2201,64521.0],["1999-05-26",31.5709,31.5709,30.1677,30.1677,33049.0],["1999-05-27",29.9923,30.6939,28.063,28.063,42854.0],["1999-05-28",29.1154,29.1154,28.063,28.7646,49239.0],["1999-06-01",28.7646,28.94,28.063,28.2384,68101.0],["1999-06-02",28.4138,28.7646,28.063,28.2384,50628.0],["1999-06-03",28.4138,28.4138,28.063,28.063,48811.0],["1999-06-04",28.063,28.4138,27.3614,28.2384,37510.0],["1999-06-07",28.2384,29.4661,28.063,28.7646,36335.0],["1999-06-08",29.4661,29.6415,28.063,28.063,31125.0],["1999-06-09",29.1154,29.4661,28.5892,29.1154,10687.0],["1999-06-10",29.4661,29.4661,28.4138,28.4138,17206.0],["1999-06-11",28.7646,29.1154,28.5892,28.5892,19423.0],["1999-06-14",29.1154,29.4661,28.063,29.4661,38472.0],["1999-06-15",29.8169,29.8169,29.2908,29.6415,91852.0],["1999-06-16",30.1677,30.3431,29.6415,29.6415,21747.0],["1999-06-17",29.6415,30.5185,29.4661,30.5185,18622.0],["1999-06-18",30.8693,31.5709,29.8169,30.5185,55330.0],["1999-06-21",31.2201,31.2201,30.8693,31.2201,25247.0],["1999-06-22",30.8693,31.3955,30.5185,31.0447,32113.0],["1999-06-23",31.0447,31.2201,29.9923,30.5185,24072.0],["1999-06-24",31.2201,31.2201,30.8693,31.0447,200455.0],["1999-06-25",31.2201,31.3955,30.5185,30.5185,134839.0],["1999-06-28",30.8693,31.2201,29.8169,30.6939,35373.0],["1999-06-29",30.8693,31.2201,30.5185,30.6939,41812.0],["1999-06-30",31.0447,31.3955,30.1677,31.2201,52311.0],["1999-07-01",31.2201,31.2201,30.5185,30.8693,38606.0],["1999-07-02",31.0447,31.0447,30.1677,30.8693,48865.0],["1999-07-06",31.2201,31.3955,30.5185,30.5185,71280.0],["1999-07-07",30.8693,31.2201,30.5185,30.8693,29362.0],["1999-07-08",30.8693,31.2201,30.5185,30.6939,31232.0],["1999-07-09",30.8693,31.2201,30.6939,30.6939,38819.0],["1999-07-12",31.0447,31.2201,30.5185,30.6939,33716.0],["1999-07-13",30.8693,31.2201,30.5185,30.6939,37510.0],["1999-07-14",30.3431,31.2201,29.1154,30.8693,67005.0],["1999-07-15",30.8693,31.0447,29.8169,30.8693,91585.0],["1999-07-16",30.6939,30.8693,29.8169,30.3431,65857.0],["1999-07-19",30.1677,30.3431,29.4661,29.8169,34945.0],["1999-07-20",29.8169,30.1677,28.063,28.063,46968.0],["1999-07-21",28.063,29.9923,28.063,29.8169,44911.0],["1999-07-22",29.6415,29.8169,28.2384,28.2384,40663.0],["1999-07-23",28.4138,29.1154,27.7122,28.5892,46460.0],["1999-07-26",28.4138,28.5892,27.186,27.3614,44002.0],["1999-07-27",27.9753,29.1154,27.0106,29.1154,41170.0],["1999-07-28",28.2384,29.1154,27.0106,27.7122,45739.0],["1999-07-29",27.8876,28.063,25.6075,25.9583,69971.0],["1999-07-30",26.6598,28.4138,26.3091,28.4138,52792.0],["1999-08-02",28.4138,28.4138,26.6598,26.8352,36228.0],["1999-08-03",27.0106,27.8876,25.6952,25.7829,53994.0],["1999-08-04",26.3091,27.3614,25.9583,26.4845,23431.0],["1999-08-05",26.046,27.0106,25.2567,27.0106,22362.0],["1999-08-06",25.9583,26.8352,25.2567,25.9583,24072.0],["1999-08-09",25.7829,26.4845,25.6075,26.3091,14427.0],["1999-08-10",26.4845,26.4845,25.2567,25.7829,30671.0],["1999-08-11",25.6075,27.3614,25.6075,27.0106,50895.0],["1999-08-12",27.0106,28.063,26.6598,27.8876,36121.0],["1999-08-13",27.3614,28.4138,26.6598,27.8876,27037.0],["1999-08-16",27.7122,28.2384,27.3614,27.8876,28133.0],["1999-08-17",23.8535,24.5551,19.4687,20.1703,1113658.0],["1999-08-18",20.3457,20.6965,19.4687,19.8195,434440.0],["1999-08-19",20.3457,22.275,19.8195,20.3457,182876.0],["1999-08-20",20.6965,20.6965,19.6441,20.5211,338500.0],["1999-08-23",20.7842,21.0472,20.3457,20.6965,79161.0],["1999-08-24",21.0472,21.398,19.9949,20.3457,115282.0],["1999-08-25",20.3457,20.5211,19.6441,19.6441,132782.0],["1999-08-26",20.0826,20.0826,18.9425,19.4687,212932.0],["1999-08-27",19.4687,19.7318,18.5917,19.0302,125782.0],["1999-08-30",19.1179,19.1179,18.4163,18.7671,81780.0],["1999-08-31",18.7671,18.9425,18.2409,18.9425,61502.0],["1999-09-01",18.9425,19.1179,18.0656,18.4163,148598.0],["1999-09-02",20.9596,21.9242,20.1703,20.5211,597892.0],["1999-09-03",21.9242,22.0996,20.6965,21.7488,186322.0],["1999-09-07",22.4504,23.8535,22.4504,23.5028,160808.0],["1999-09-08",23.8535,27.0983,23.5028,25.9583,200509.0],["1999-09-09",26.8352,27.3614,25.9583,26.6598,169998.0],["1999-09-10",26.8352,27.3614,25.2567,25.7829,74593.0],["1999-09-13",25.7829,25.9583,23.5028,23.6782,83543.0],["1999-09-14",23.7658,24.5551,22.8012,22.8012,64307.0],["1999-09-15",23.152,24.0289,22.4504,22.6258,52792.0],["1999-09-16",22.9766,22.9766,20.8719,22.0996,79749.0],["1999-09-17",22.6258,23.152,21.7488,23.152,50307.0],["1999-09-20",22.8012,23.5028,21.398,21.7488,53059.0],["1999-09-21",22.9766,23.152,21.398,21.5734,82421.0],["1999-09-22",21.7488,23.5028,21.7488,22.0996,50174.0],["1999-09-23",22.8012,24.5551,22.4504,22.4504,73791.0],["1999-09-24",22.4504,23.152,21.7488,21.7488,76196.0],["1999-09-27",22.8012,23.0643,22.0996,22.0996,40663.0],["1999-09-28",22.3627,22.6258,21.5734,21.7488,84131.0],["1999-09-29",22.275,22.4504,21.6611,22.0996,50788.0],["1999-09-30",22.0119,22.1873,21.0472,21.398,78200.0],["1999-10-01",21.7488,22.0996,21.0472,22.0996,27064.0],["1999-10-04",22.0119,22.0119,21.0472,21.0472,33583.0],["1999-10-05",21.2226,21.7488,21.0472,21.2226,24820.0],["1999-10-06",21.2226,22.0996,21.0472,21.4857,30965.0],["1999-10-07",21.6611,21.8365,21.0472,21.7488,30190.0],["1999-10-08",21.7488,21.7488,21.0472,21.398,41357.0],["1999-10-11",21.6611,22.1873,21.2226,21.9242,56826.0],["1999-10-12",22.275,22.275,21.7488,21.7488,28587.0],["1999-10-13",21.5734,22.4504,21.5734,22.0119,56532.0],["1999-10-14",22.0996,22.0996,21.398,21.6611,35186.0],["1999-10-15",21.3103,21.398,21.0472,21.2226,77719.0],["1999-10-18",21.5734,22.0996,21.0472,21.5734,47903.0],["1999-10-19",21.9242,21.9242,21.3103,21.398,30083.0],["1999-10-20",21.398,21.7488,21.3103,21.4857,27011.0],["1999-10-21",21.5734,21.7488,21.3103,21.4857,31526.0],["1999-10-22",21.398,22.1873,21.398,21.9242,45686.0],["1999-10-25",21.398,22.275,21.398,22.275,63639.0],["1999-10-26",22.0996,22.4504,21.9242,22.0119,25354.0],["1999-10-27",22.0119,22.0996,21.3103,21.7488,29121.0],["1999-10-28",21.7488,22.275,21.398,21.9242,41411.0],["1999-10-29",22.275,23.5905,22.0996,22.9766,119450.0],["1999-11-01",23.3274,24.0289,23.2397,23.6782,115282.0],["1999-11-02",23.9412,24.2043,22.4504,22.4504,74112.0],["1999-11-03",22.8012,23.8535,22.6258,23.8535,37377.0],["1999-11-04",24.3797,24.5551,23.8535,24.3797,93749.0],["1999-11-05",24.5551,24.9059,24.0289,24.5551,53888.0],["1999-11-08",24.9936,25.3444,24.292,25.3444,77746.0],["1999-11-09",25.9583,28.063,25.6075,27.6245,122362.0],["1999-11-10",27.7122,28.94,27.186,27.5368,105798.0],["1999-11-11",28.063,28.4138,27.3614,28.2384,60861.0],["1999-11-12",28.4138,28.7646,27.5368,27.9753,49292.0],["1999-11-15",27.4491,28.94,25.9583,28.7646,112183.0],["1999-11-16",27.8876,28.6769,27.5368,27.7122,71868.0],["1999-11-17",27.5368,28.2384,27.3614,28.063,31659.0],["1999-11-18",28.063,28.4138,26.6598,26.7475,97756.0],["1999-11-19",27.186,27.3614,25.2567,25.9583,51162.0],["1999-11-22",27.3614,27.5368,25.7829,26.3091,61261.0],["1999-11-23",27.186,27.186,26.1337,26.6598,59712.0],["1999-11-24",27.186,27.7122,26.6598,27.3614,41438.0],["1999-11-26",27.5368,28.7646,27.4491,28.5892,83997.0],["1999-11-29",29.6415,31.5709,29.4661,30.8693,194123.0],["1999-11-30",31.2201,33.3248,30.8693,32.2724,350175.0],["1999-12-01",32.6232,32.7986,29.1154,29.9923,145713.0],["1999-12-02",29.9923,30.1677,28.7646,29.9923,83944.0],["1999-12-03",30.1677,31.5709,29.9923,30.8693,97543.0],["1999-12-06",31.0447,31.2201,30.1677,30.1677,65055.0],["1999-12-07",30.6939,31.2201,30.1677,31.0447,86322.0],["1999-12-08",31.9217,32.2724,31.2201,31.5709,211436.0],["1999-12-09",31.9217,31.9217,31.0447,31.9217,146755.0],["1999-12-10",32.2724,33.1494,31.7463,32.7986,261476.0],["1999-12-13",32.7986,32.7986,32.7986,32.7986,294.0],["1999-12-14",33.5002,33.5002,28.5892,30.1677,437753.0],["1999-12-15",28.2384,29.6415,27.0106,27.9753,175716.0],["1999-12-16",27.8876,28.2384,27.0106,27.2737,127813.0],["1999-12-17",27.8876,28.063,27.3614,27.7122,94043.0],["1999-12-20",28.2384,29.4661,28.063,28.7646,87711.0],["1999-12-21",29.8169,31.2201,28.063,28.4138,84264.0],["1999-12-22",28.5892,30.5185,28.4138,29.6415,59845.0],["1999-12-23",31.3955,31.7463,30.5185,31.2201,118542.0],["1999-12-27",31.5709,31.7463,30.6939,31.2201,77585.0],["1999-12-28",31.2201,31.2201,30.5185,31.2201,75742.0],["1999-12-29",31.0447,38.9374,30.3431,35.7803,629658.0],["1999-12-30",37.885,37.885,34.9034,35.0787,456267.0],["1999-12-31",35.4295,36.3065,34.728,36.1311,145312.0],["2000-01-03",38.2358,38.9374,36.4819,38.9374,207001.0],["2000-01-04",38.762,38.9374,36.1311,36.8327,131499.0],["2000-01-05",36.3065,37.0081,35.9557,36.8327,113947.0],["2000-01-06",37.0081,38.4112,36.3065,38.4112,95111.0],["2000-01-07",38.0604,39.4636,38.0604,38.4112,237965.0],["2000-01-10",39.2882,42.0945,39.1128,41.7437,291639.0],["2000-01-11",42.9715,47.7071,42.7961,44.1992,486591.0],["2000-01-12",44.1992,44.1992,40.3406,43.1469,204837.0],["2000-01-13",43.1469,46.6547,43.1469,46.3039,224126.0],["2000-01-14",46.6547,49.461,45.2516,46.3039,191024.0],["2000-01-18",45.427,46.6547,38.762,45.6024,239461.0],["2000-01-19",44.7254,45.0762,41.0421,44.7254,114775.0],["2000-01-20",45.2516,45.7778,44.3746,45.427,133450.0],["2000-01-21",45.427,46.6547,42.7961,45.2516,151777.0],["2000-01-24",45.6024,48.4087,45.2516,47.1809,246969.0],["2000-01-25",47.3563,47.8825,43.1469,43.673,125328.0],["2000-01-26",43.4976,44.55,42.7961,43.8484,129389.0],["2000-01-27",43.4976,43.8484,42.0945,42.2699,108443.0],["2000-01-28",42.2699,42.2699,39.2882,39.4636,168582.0],["2000-01-31",40.3406,40.3406,35.0787,39.2882,190383.0],["2000-02-01",38.0604,41.7437,37.885,41.5683,97596.0],["2000-02-02",40.3406,44.0238,40.3406,42.7961,140289.0],["2000-02-03",43.4976,43.4976,40.6913,41.7437,74700.0],["2000-02-04",42.0945,42.2699,39.2882,39.9898,116511.0],["2000-02-07",42.4453,46.6547,41.7437,46.1286,378762.0],["2000-02-08",46.8301,47.7071,45.9532,47.0055,180338.0],["2000-02-09",47.0055,48.0579,45.6024,45.9532,165777.0],["2000-02-10",46.3039,53.3197,45.9532,53.1443,281033.0],["2000-02-11",53.3197,55.7752,48.7595,49.461,293242.0],["2000-02-14",53.3197,54.5474,50.1626,52.9689,163506.0],["2000-02-15",54.0213,54.0213,47.8825,52.6181,129469.0],["2000-02-16",52.9689,58.5815,50.1626,58.0553,256427.0],["2000-02-17",59.1077,66.6496,59.1077,64.1941,378842.0],["2000-02-18",67.3512,70.8591,63.1417,65.7726,337752.0],["2000-02-22",65.4219,66.1234,55.5998,57.5291,377774.0],["2000-02-23",60.6862,64.3695,58.5815,59.6339,194765.0],["2000-02-24",60.6862,64.0187,58.9323,59.2831,129362.0],["2000-02-25",59.6339,61.7386,56.126,56.4768,156987.0],["2000-02-28",56.126,58.7569,55.7752,57.1784,107668.0],["2000-02-29",57.8799,61.037,57.5291,61.037,119130.0],["2000-03-01",61.2124,65.7726,59.2831,60.16,129576.0],["2000-03-02",60.8616,63.6679,60.16,60.8616,133183.0],["2000-03-03",61.7386,65.0711,60.8616,64.8957,145205.0],["2000-03-06",67.0004,72.9638,65.948,71.3852,253354.0],["2000-03-07",73.3146,74.3669,63.1417,64.1941,192868.0],["2000-03-08",66.1234,66.1234,56.126,61.037,182795.0],["2000-03-09",61.3878,63.1417,56.8276,57.5291,113573.0],["2000-03-10",56.126,59.6339,50.5134,51.9165,274247.0],["2000-03-13",51.3904,59.2831,50.6888,52.9689,220680.0],["2000-03-14",56.126,56.4768,50.5134,50.6888,187471.0],["2000-03-15",50.6888,52.6181,47.7071,47.7071,148919.0],["2000-03-16",49.2856,54.0213,48.4087,53.8459,103420.0],["2000-03-17",50.8642,55.7752,50.8642,50.8642,68315.0],["2000-03-20",50.8642,53.3197,50.1626,50.5134,80658.0],["2000-03-21",48.9349,50.1626,45.2516,49.8118,140156.0],["2000-03-22",51.5658,55.4244,50.1626,55.4244,92119.0],["2000-03-23",55.4244,55.7752,50.6888,51.215,107882.0],["2000-03-24",52.6181,54.0213,50.8642,52.0919,75955.0],["2000-03-27",52.0919,53.8459,51.215,51.9165,49426.0],["2000-03-28",51.215,52.2673,48.4087,48.7595,99680.0],["2000-03-29",49.2856,49.6364,46.1286,46.6547,118729.0],["2000-03-30",45.9532,46.6547,41.7437,43.1469,166391.0],["2000-03-31",44.1115,49.9872,42.0945,49.8118,152926.0],["2000-04-03",48.0579,49.6364,45.6024,46.3039,66097.0],["2000-04-04",47.0055,47.7071,37.1835,47.1809,185307.0],["2000-04-05",44.9008,47.7071,43.4976,46.3039,93909.0],["2000-04-06",47.0055,49.9872,46.6547,47.7071,71120.0],["2000-04-07",48.4087,52.4427,48.2333,51.9165,125274.0],["2000-04-10",51.7412,52.2673,49.1102,50.1626,138927.0],["2000-04-11",49.2856,49.2856,43.8484,44.9008,89821.0],["2000-04-12",44.9008,45.9532,41.3929,41.3929,56506.0],["2000-04-13",42.4453,43.3223,39.9898,41.0421,85600.0],["2000-04-14",39.2882,39.9898,35.7803,36.3065,236309.0],["2000-04-17",35.6049,36.4819,32.6232,34.3772,150655.0],["2000-04-18",34.3772,39.1128,33.6756,38.4112,104703.0],["2000-04-19",39.2882,39.9898,36.4819,37.1835,75768.0],["2000-04-20",37.0081,39.1128,36.4819,37.7097,49052.0],["2000-04-24",35.4295,37.5343,34.728,35.4295,47582.0],["2000-04-25",36.9204,37.5343,34.9034,36.1311,39006.0],["2000-04-26",36.8327,37.1835,34.3772,35.4295,31659.0],["2000-04-27",34.5526,35.7803,33.3248,34.0264,50281.0],["2000-04-28",34.0264,38.0604,33.851,37.0081,67860.0],["2000-05-01",38.2358,40.6913,37.885,40.3406,92360.0],["2000-05-02",39.8144,40.516,37.885,37.885,59204.0],["2000-05-03",38.0604,39.2882,37.885,38.5866,54983.0],["2000-05-04",38.6743,41.0421,38.5866,40.8667,53193.0],["2000-05-05",40.8667,41.0421,38.4112,38.4112,25461.0],["2000-05-08",37.1835,39.639,36.8327,37.7097,34625.0],["2000-05-09",37.5343,37.885,36.4819,36.4819,27865.0],["2000-05-10",36.4819,36.5696,33.851,34.2018,95779.0],["2000-05-11",34.728,37.1835,34.3772,36.3065,70532.0],["2000-05-12",36.9204,37.1835,35.2541,37.0081,46353.0],["2000-05-15",37.0081,37.1835,34.728,35.0787,48624.0],["2000-05-16",35.0787,37.7096,34.728,36.6573,68368.0],["2000-05-17",35.4295,36.6573,34.728,35.0787,51296.0],["2000-05-18",35.2541,36.4819,34.9034,35.9557,35426.0],["2000-05-19",35.7803,36.1311,34.5526,35.2541,28240.0],["2000-05-22",35.7803,36.1311,32.974,32.974,61181.0],["2000-05-23",33.4125,34.5526,32.6232,32.6232,49185.0],["2000-05-24",32.4478,32.4478,27.8876,29.8169,123591.0],["2000-05-25",32.5355,32.974,29.6415,29.8169,75528.0],["2000-05-26",30.5185,30.5185,27.6245,27.6245,74032.0],["2000-05-30",28.063,29.8169,27.186,29.8169,80417.0],["2000-05-31",30.1677,31.2201,28.4138,29.9923,71921.0],["2000-06-01",30.8693,30.8693,28.063,30.1677,78627.0],["2000-06-02",31.2201,33.5002,30.8693,31.0447,118969.0],["2000-06-05",32.2724,33.5002,30.5185,33.5002,89474.0],["2000-06-06",32.974,36.1311,31.2201,33.851,142694.0],["2000-06-07",33.6756,35.0787,32.7986,35.0787,69517.0],["2000-06-08",34.991,35.0787,32.6232,32.6232,37296.0],["2000-06-09",33.3248,37.1835,32.7986,37.0081,57681.0],["2000-06-12",36.3065,37.885,31.9217,32.2724,80337.0],["2000-06-13",37.885,37.885,34.728,35.4295,178601.0],["2000-06-14",37.5343,38.5866,35.0787,35.4295,91798.0],["2000-06-15",35.4295,36.438,35.0787,36.3065,37804.0],["2000-06-16",37.0081,37.5343,36.1311,37.5343,54903.0],["2000-06-19",37.5343,37.7097,35.7803,37.0081,65589.0],["2000-06-20",36.8327,38.4112,36.3065,36.4819,101657.0],["2000-06-21",38.5866,38.5866,36.4819,37.0081,111489.0],["2000-06-22",37.2712,37.885,34.0264,34.2018,130965.0],["2000-06-23",35.0787,36.1311,33.851,34.9034,52846.0],["2000-06-26",35.2541,36.6573,34.3772,36.6573,36468.0],["2000-06-27",36.3065,37.1835,34.9034,35.2541,42426.0],["2000-06-28",34.9034,36.8327,34.3772,36.6573,33209.0],["2000-06-29",38.4112,38.762,34.9034,36.6573,111970.0],["2000-06-30",37.5343,37.885,35.7803,37.0081,58403.0],["2000-07-03",37.3589,37.3589,35.0787,36.4819,33957.0],["2000-07-05",37.1835,37.3589,35.6049,36.4819,35239.0],["2000-07-06",36.4819,37.7096,35.9557,37.5343,45365.0],["2000-07-07",37.5343,38.5866,36.6573,37.1835,55090.0],["2000-07-10",35.2541,36.4819,34.0264,36.4819,92279.0],["2000-07-11",34.728,37.1835,34.5526,35.7803,67673.0],["2000-07-12",35.9557,35.9557,34.3772,35.0787,41144.0],["2000-07-13",35.0787,36.3065,33.851,34.3772,75448.0],["2000-07-14",34.2018,34.5526,33.3248,34.2018,55865.0],["2000-07-17",33.851,35.0787,33.3248,33.3248,68822.0],["2000-07-18",34.0264,35.0787,33.6756,34.728,49266.0],["2000-07-19",34.3772,35.0787,32.974,33.3248,48010.0],["2000-07-20",33.6756,35.0787,33.3248,34.9034,65937.0],["2000-07-21",34.9034,35.4295,34.3772,34.728,48758.0],["2000-07-24",34.3772,35.0787,32.974,33.3248,36335.0],["2000-07-25",33.3248,33.851,32.974,33.1494,32541.0],["2000-07-26",32.974,33.6756,31.5709,31.5709,58055.0],["2000-07-27",31.3955,32.6232,29.8169,29.8169,40636.0],["2000-07-28",30.3431,31.3955,30.1677,30.1677,43415.0],["2000-07-31",29.8169,29.9923,28.063,28.063,104916.0],["2000-08-01",28.7646,33.7194,28.4138,32.4478,123752.0],["2000-08-02",32.6232,33.3248,30.5185,30.8693,35934.0],["2000-08-03",30.5185,31.9217,30.5185,30.5185,43521.0],["2000-08-04",31.5709,31.7463,28.2384,30.5185,61716.0],["2000-08-07",29.6415,32.4478,29.4661,32.2724,63185.0],["2000-08-08",32.0971,33.6756,31.9217,32.2724,49346.0],["2000-08-09",33.1494,33.3248,30.5185,30.5185,30110.0],["2000-08-10",30.6939,31.3955,30.1677,31.2201,46166.0],["2000-08-11",31.1324,31.3955,29.4661,31.0447,27064.0],["2000-08-14",31.5709,31.9217,30.3431,31.5709,43147.0],["2000-08-15",32.974,33.1494,29.4661,29.9923,102913.0],["2000-08-16",30.8693,31.2201,29.2908,29.4661,79910.0],["2000-08-17",28.94,30.5185,28.94,29.6415,99573.0],["2000-08-18",29.8169,30.3431,28.063,28.063,109271.0],["2000-08-21",28.5892,29.9923,28.063,29.1154,104008.0],["2000-08-22",29.9046,29.9923,28.2384,28.4138,61609.0],["2000-08-23",28.94,29.6415,28.2384,28.7646,64815.0],["2000-08-24",29.4661,31.5709,28.7646,30.8693,172750.0],["2000-08-25",31.0447,32.7986,30.6939,31.5709,152499.0],["2000-08-28",33.3248,36.1311,32.7986,35.6049,149560.0],["2000-08-29",36.4819,36.4819,34.3772,34.728,69837.0],["2000-08-30",35.0787,36.1311,34.728,36.1311,46487.0],["2000-08-31",36.3065,37.0081,34.728,36.4819,68689.0],["2000-09-01",39.1128,39.2882,35.9557,37.5343,92894.0],["2000-09-05",38.0604,38.9374,36.4819,36.6573,53701.0],["2000-09-06",36.8327,37.1835,35.7803,35.7803,38712.0],["2000-09-07",35.7803,37.1835,35.6049,37.1835,45873.0],["2000-09-08",36.6573,37.885,35.7803,37.3589,43041.0],["2000-09-11",36.4819,38.9374,35.2541,35.6049,74379.0],["2000-09-12",35.9557,38.5866,35.9557,37.885,48330.0],["2000-09-13",37.3589,37.5343,36.3065,37.1835,50949.0],["2000-09-14",36.8327,37.885,36.4819,36.6573,83383.0],["2000-09-15",35.4295,37.1835,35.4295,36.8327,50575.0],["2000-09-18",36.2188,37.1835,33.1494,35.0787,72856.0],["2000-09-19",34.728,36.4819,34.3772,35.7803,70425.0],["2000-09-20",36.6573,37.885,35.4295,37.0081,47743.0],["2000-09-21",36.4819,37.1835,35.7803,36.1311,22308.0],["2000-09-22",31.5709,37.1835,31.3955,36.4819,70933.0],["2000-09-25",38.0604,38.4112,34.3772,35.4295,49105.0],["2000-09-26",35.4295,37.3589,33.5002,33.6756,51590.0],["2000-09-27",34.2018,35.7803,33.6756,35.0787,52285.0],["2000-09-28",35.2541,37.3589,34.9034,37.3589,62918.0],["2000-09-29",35.6926,37.1835,35.4295,35.9557,42453.0],["2000-10-02",36.1311,37.1835,35.9557,36.8327,74994.0],["2000-10-03",36.1311,37.885,36.1311,36.3065,55197.0],["2000-10-04",35.7803,37.7096,35.4295,37.5343,84318.0],["2000-10-05",37.5343,39.9898,37.1835,39.639,129603.0],["2000-10-06",39.2882,41.7437,38.2358,38.9374,117633.0],["2000-10-09",38.5866,38.762,37.3589,38.2358,59819.0],["2000-10-10",37.885,39.4636,37.5343,38.762,47449.0],["2000-10-11",38.2358,38.5428,34.5526,35.9557,58216.0],["2000-10-12",35.7803,38.4112,33.851,34.3772,72723.0],["2000-10-13",34.5526,36.1311,33.1494,36.1311,56613.0],["2000-10-16",37.5343,39.2882,36.4819,38.2358,67299.0],["2000-10-17",38.4112,38.9374,37.5343,37.7097,31232.0],["2000-10-18",37.7096,39.2882,35.0787,38.9374,60994.0],["2000-10-19",39.1128,39.639,37.1835,38.5866,30778.0],["2000-10-20",38.9374,40.8667,36.8327,40.516,51750.0],["2000-10-23",40.3406,44.7254,39.1128,43.1469,97543.0],["2000-10-24",43.1907,45.7778,39.9898,40.3406,89421.0],["2000-10-25",40.6913,41.0421,38.5866,40.3406,47395.0],["2000-10-26",39.8144,41.9191,37.5343,41.3929,66551.0],["2000-10-27",41.3929,41.7437,39.8144,39.8144,41705.0],["2000-10-30",39.9898,40.6913,38.5866,39.4636,48517.0],["2000-10-31",38.762,42.0945,37.885,41.7437,59338.0],["2000-11-01",40.8667,43.1469,39.2882,41.5683,86562.0],["2000-11-02",41.3929,43.4976,41.3929,43.1469,61609.0],["2000-11-03",42.2699,44.9008,41.5683,44.9008,71440.0],["2000-11-06",43.7169,45.2516,43.1469,44.6377,64147.0],["2000-11-07",44.3746,44.9008,42.2699,43.3223,47262.0],["2000-11-08",44.0238,44.0238,42.4453,42.4453,44644.0],["2000-11-09",41.7437,43.673,41.3929,42.7961,116859.0],["2000-11-10",42.4453,42.6207,39.2882,39.2882,57788.0],["2000-11-13",35.7803,39.1128,34.2018,37.7097,111783.0],["2000-11-14",37.885,39.9898,36.8327,39.2882,74433.0],["2000-11-15",37.4027,42.2699,37.1835,40.6913,53941.0],["2000-11-16",39.4636,42.0945,38.2358,38.2358,38953.0],["2000-11-17",40.516,41.5683,38.9374,39.2882,44510.0],["2000-11-20",38.9374,39.2882,36.4819,37.5343,77345.0],["2000-11-21",36.8327,37.5343,36.3065,37.1835,70238.0],["2000-11-22",36.5257,37.1835,35.0787,35.9557,80097.0],["2000-11-24",35.7803,39.9898,34.728,39.8144,50762.0],["2000-11-27",40.3406,41.7437,38.5866,39.639,55250.0],["2000-11-28",39.4636,39.639,36.6573,36.6573,62116.0],["2000-11-29",36.9204,39.8144,36.8327,38.0604,66337.0],["2000-11-30",37.4466,37.885,34.9034,35.2541,59204.0],["2000-12-01",35.2541,37.3589,35.2541,36.3065,36442.0],["2000-12-04",35.6049,35.9557,34.3772,35.7803,55063.0],["2000-12-05",35.7803,37.5343,35.0787,36.8327,56987.0],["2000-12-06",35.6049,37.1835,34.9034,35.6049,34090.0],["2000-12-07",35.0787,37.1835,35.0787,36.4819,51189.0],["2000-12-08",36.5257,40.1652,36.1311,39.639,75822.0],["2000-12-11",40.1652,40.1652,37.1835,37.7097,27732.0],["2000-12-12",37.7097,37.885,36.1311,36.1311,100749.0],["2000-12-13",36.6573,38.9374,36.1311,36.3065,226531.0],["2000-12-14",36.1311,37.3589,35.4295,35.7803,43174.0],["2000-12-15",35.4295,36.6573,34.728,36.1311,70452.0],["2000-12-18",36.4819,36.8327,35.0787,35.4295,79776.0],["2000-12-19",35.6049,36.1311,35.2541,35.7803,99333.0],["2000-12-20",34.728,35.0787,30.1677,30.5185,118168.0],["2000-12-21",29.4661,32.974,29.4661,32.2724,126023.0],["2000-12-22",32.6671,36.8327,32.6232,35.7803,74299.0],["2000-12-26",34.5526,37.7097,34.3772,36.1311,52552.0],["2000-12-27",34.3772,39.1128,34.3772,39.1128,60487.0],["2000-12-28",38.0604,39.639,37.3589,39.2882,56639.0],["2000-12-29",38.9374,40.516,38.762,39.2882,45552.0],["2001-01-02",38.5866,40.8667,36.6573,38.5866,56639.0],["2001-01-03",38.2358,41.3929,38.0604,41.3929,67860.0],["2001-01-04",41.2175,41.3929,36.1311,36.8327,128106.0],["2001-01-05",36.6573,38.0604,34.0264,34.0264,64788.0],["2001-01-08",34.2018,34.3772,31.7463,32.4478,67753.0],["2001-01-09",32.2724,35.6049,32.2724,34.728,53513.0],["2001-01-10",30.8693,34.5526,30.8693,33.5002,59364.0],["2001-01-11",33.5002,34.3772,33.1494,34.2018,29789.0],["2001-01-12",33.1494,35.2541,33.0179,34.3772,37483.0],["2001-01-16",34.2018,37.7097,34.2018,36.4819,86322.0],["2001-01-17",36.7011,37.1835,34.728,35.2541,55517.0],["2001-01-18",35.0787,38.762,34.5526,38.762,75234.0],["2001-01-19",40.6913,41.2175,38.4112,38.762,246087.0],["2001-01-22",39.639,40.6913,39.4636,39.9898,205905.0],["2001-01-23",40.516,40.8667,39.1128,40.3406,239809.0],["2001-01-24",40.516,40.8667,39.639,40.3406,210420.0],["2001-01-25",40.3406,40.6913,39.639,40.6913,72108.0],["2001-01-26",35.6049,39.639,35.6049,38.5866,121374.0],["2001-01-29",38.2358,39.2882,37.5343,39.1128,84184.0],["2001-01-30",38.2358,39.1128,36.4819,36.6573,80097.0],["2001-01-31",36.3065,38.0604,34.728,36.3065,99493.0],["2001-02-01",36.3065,37.885,35.2541,36.8327,37216.0],["2001-02-02",36.0434,37.1835,35.9557,36.4819,48464.0],["2001-02-05",36.6573,38.0604,34.728,37.3589,41731.0],["2001-02-06",37.3589,39.2882,36.4819,39.2882,53380.0],["2001-02-07",38.9374,39.9898,37.1835,37.7097,33903.0],["2001-02-08",37.9727,38.4112,36.4819,36.6573,23511.0],["2001-02-09",36.4819,39.1128,36.3065,38.5866,55971.0],["2001-02-12",36.4819,39.2882,36.3065,39.1128,56158.0],["2001-02-13",38.9813,39.1128,36.4819,36.4819,39380.0],["2001-02-14",37.5343,37.7096,35.4295,37.1835,58937.0],["2001-02-15",37.1835,37.885,36.1311,36.6573,17660.0],["2001-02-16",36.4819,36.6573,35.2541,35.9557,28614.0],["2001-02-20",36.4819,36.4819,32.6232,33.851,71227.0],["2001-02-21",33.7194,35.0787,31.0447,31.5709,122042.0],["2001-02-22",30.8693,31.9217,30.6939,31.7463,93669.0],["2001-02-23",30.5185,32.6232,30.3431,31.3955,114053.0],["2001-02-26",32.4478,34.2018,31.5709,34.1141,36415.0],["2001-02-27",34.2018,34.3772,31.7463,31.9217,33102.0],["2001-02-28",35.0787,35.0787,31.7463,31.9217,39247.0],["2001-03-01",31.5709,33.5879,31.3955,32.6232,35987.0],["2001-03-02",31.7463,33.6756,31.5709,32.6232,40983.0],["2001-03-05",33.5002,33.6756,31.7463,31.9217,20251.0],["2001-03-06",33.1494,35.6049,32.2724,34.8157,48197.0],["2001-03-07",34.5087,35.4295,33.1494,34.6841,38793.0],["2001-03-08",32.7986,34.728,32.0971,32.2724,47582.0],["2001-03-09",32.0971,32.2724,30.1677,30.8693,95004.0],["2001-03-12",30.8693,31.2201,27.7122,28.7646,107214.0],["2001-03-13",28.4138,29.8169,28.063,28.7646,97863.0],["2001-03-14",28.94,30.5185,28.063,28.2384,47502.0],["2001-03-15",28.4138,29.6415,28.063,28.2384,25354.0],["2001-03-16",28.063,28.4138,27.3614,27.3614,63372.0],["2001-03-19",27.2737,28.063,26.046,28.063,72456.0],["2001-03-20",28.7646,30.5185,25.9583,26.4845,86696.0],["2001-03-21",27.7122,27.7999,25.6075,25.7829,67647.0],["2001-03-22",25.9583,26.1337,21.9242,25.2567,114641.0],["2001-03-23",25.5198,29.1154,25.0813,27.6245,71253.0],["2001-03-26",27.0983,29.8169,25.0813,26.6598,86802.0],["2001-03-27",27.0983,27.7122,25.4321,26.5721,82127.0],["2001-03-28",26.5721,27.0106,25.2567,26.3091,38846.0],["2001-03-29",25.4321,26.8352,25.3444,26.1337,43415.0],["2001-03-30",26.046,28.063,25.4321,27.4491,86161.0],["2001-04-02",27.3614,28.4138,25.7829,25.8706,79990.0],["2001-04-03",27.3614,28.6769,22.6258,24.2043,128320.0],["2001-04-04",24.2043,27.3614,23.8535,26.6598,137217.0],["2001-04-05",26.1337,28.063,26.1337,28.063,84398.0],["2001-04-06",27.3614,27.7122,24.5551,24.7305,71521.0],["2001-04-09",25.6496,26.9405,25.0322,26.9405,46434.0],["2001-04-10",27.3614,28.063,26.9124,27.5859,53193.0],["2001-04-11",27.3614,29.4661,27.3614,27.6421,98371.0],["2001-04-12",27.3053,30.8693,26.744,30.1677,47182.0],["2001-04-16",29.4661,31.8515,29.4661,31.2902,39300.0],["2001-04-17",31.0657,32.4408,30.8693,32.4408,44857.0],["2001-04-18",33.0863,35.0507,31.8234,32.076,111943.0],["2001-04-19",32.076,34.0965,31.7392,32.6934,131927.0],["2001-04-20",32.4689,32.8337,30.0274,30.0555,104329.0],["2001-04-23",29.9993,30.8693,28.5681,29.4942,54903.0],["2001-04-24",29.1855,29.7468,28.4278,28.4559,34197.0],["2001-04-25",28.7646,30.8412,28.6523,30.8412,64547.0],["2001-04-26",30.8412,31.8796,30.0274,31.5709,37911.0],["2001-04-27",31.178,33.2827,31.0657,33.2827,24766.0],["2001-04-30",33.395,34.0965,32.0479,32.6373,35854.0],["2001-05-01",32.946,32.974,31.9918,32.8337,25007.0],["2001-05-02",32.3566,34.3491,32.3566,34.2088,65509.0],["2001-05-03",33.6756,33.9282,32.2724,33.8159,34064.0],["2001-05-04",33.2827,36.1732,32.974,36.1451,68689.0],["2001-05-07",36.4819,37.2677,36.061,36.6222,99092.0],["2001-05-08",37.1835,37.885,36.3696,37.8289,71814.0],["2001-05-09",36.5661,39.2882,36.4819,39.1479,106733.0],["2001-05-10",38.6147,39.4004,36.51,38.306,75688.0],["2001-05-11",37.8289,39.0076,37.3238,38.6147,51563.0],["2001-05-14",38.7269,38.755,36.3416,38.4182,68742.0],["2001-05-15",37.885,38.4182,37.5763,38.1095,37537.0],["2001-05-16",37.2396,37.7447,35.0507,36.4258,78574.0],["2001-05-17",36.4538,36.6222,35.3874,36.51,122496.0],["2001-05-18",36.4819,36.5661,34.7981,35.4716,129202.0],["2001-05-21",35.9768,36.4819,35.2191,36.3135,85867.0],["2001-05-22",36.2855,37.6044,36.2855,37.1273,112798.0],["2001-05-23",36.51,37.1554,35.0787,35.3594,45258.0],["2001-05-24",35.3594,38.1937,35.3594,38.1095,47155.0],["2001-05-25",38.0534,38.2779,36.3416,36.538,36842.0],["2001-05-29",36.1732,37.6044,35.7523,35.8364,23297.0],["2001-05-30",35.8364,36.0048,35.0787,35.8926,29575.0],["2001-05-31",35.9206,37.4922,35.1068,37.0432,63078.0],["2001-06-01",36.4538,37.4641,36.3696,37.0432,25301.0],["2001-06-04",37.5202,37.885,36.51,37.1835,32674.0],["2001-06-05",37.2677,39.2882,37.2677,38.9514,48090.0],["2001-06-06",38.5866,39.2882,37.6325,37.7447,26396.0],["2001-06-07",37.6605,39.1479,37.6325,38.4463,27278.0],["2001-06-08",38.4744,38.4744,36.6783,36.6783,30991.0],["2001-06-11",36.7064,37.1835,33.5353,33.6756,74566.0],["2001-06-12",33.9562,36.7625,33.6756,36.4819,55197.0],["2001-06-13",36.9028,37.2957,34.7701,34.7701,44296.0],["2001-06-14",34.742,35.8364,34.0965,34.3772,31980.0],["2001-06-15",35.3594,35.7242,35.0787,35.0787,38499.0],["2001-06-18",33.7878,35.0787,32.525,32.5811,24927.0],["2001-06-19",33.0301,34.0404,32.2724,32.2724,22869.0],["2001-06-20",32.4969,34.6017,32.2724,34.6017,39060.0],["2001-06-21",34.321,34.7139,33.3388,34.5736,22602.0],["2001-06-22",34.2649,34.8823,33.0021,33.0301,33529.0],["2001-06-25",32.7215,32.8337,31.2061,31.4306,55784.0],["2001-06-26",31.2902,33.6195,31.1499,33.3669,47956.0],["2001-06-27",31.4306,32.974,31.4025,32.5531,29682.0],["2001-06-28",31.6831,33.6475,31.5709,32.8898,43735.0],["2001-06-29",32.8618,34.0124,31.7112,31.7112,66658.0],["2001-07-02",32.4689,32.974,31.7112,32.1041,52979.0],["2001-07-03",32.4128,32.4128,31.6831,31.8796,42239.0],["2001-07-05",31.6831,32.2444,31.627,31.7112,33984.0],["2001-07-06",31.5709,31.5709,29.831,29.9713,65670.0],["2001-07-09",29.4661,29.859,28.5962,28.5962,224660.0],["2001-07-10",29.4661,29.4661,27.0808,27.2492,76303.0],["2001-07-11",26.4073,27.7824,26.4073,27.3614,100428.0],["2001-07-12",27.7824,28.063,27.5298,27.6982,72643.0],["2001-07-13",28.063,28.2033,27.3053,27.3053,38445.0],["2001-07-16",28.2033,28.2033,27.0808,27.2211,23698.0],["2001-07-17",27.5298,29.5503,27.5298,28.8768,56907.0],["2001-07-18",28.4559,29.0452,27.5859,27.8385,25888.0],["2001-07-19",27.8385,28.5962,27.8385,28.0911,13572.0],["2001-07-20",28.2033,28.9329,27.9227,28.9049,19396.0],["2001-07-23",28.6243,28.9049,27.5017,27.5298,25969.0],["2001-07-24",27.5017,27.9788,27.1089,27.5298,55517.0],["2001-07-25",27.0808,27.3614,26.2389,26.3792,37777.0],["2001-07-26",26.3792,28.3998,26.3792,28.0349,36335.0],["2001-07-27",28.0349,28.9049,27.7543,28.0911,33797.0],["2001-07-30",28.3156,28.3156,27.8104,28.063,26637.0],["2001-07-31",28.0349,28.9049,27.9227,28.2033,33022.0],["2001-08-01",28.2314,28.9049,27.9788,28.3156,37858.0],["2001-08-02",28.7926,29.4661,28.4839,28.9329,149159.0],["2001-08-03",28.8207,29.0171,27.9227,28.5401,26476.0],["2001-08-06",28.3998,28.9049,28.063,28.6243,29602.0],["2001-08-07",28.5401,28.9049,27.5017,28.0911,42453.0],["2001-08-08",28.2033,28.7646,27.7824,28.1472,24713.0],["2001-08-09",28.063,28.2314,26.6879,28.2314,21373.0],["2001-08-10",28.2033,28.4559,26.8563,28.063,16965.0],["2001-08-13",26.8002,28.9049,26.8002,28.9049,24018.0],["2001-08-14",28.9049,28.9049,28.3436,28.6243,21293.0],["2001-08-15",28.3436,28.6523,27.4175,27.8385,17526.0],["2001-08-16",27.6421,28.9049,27.2211,28.9049,26156.0],["2001-08-17",28.1472,28.6243,27.2211,27.2492,15896.0],["2001-08-20",27.3614,27.8946,25.7057,26.8282,53407.0],["2001-08-21",26.6318,28.3436,26.0986,26.6037,46086.0],["2001-08-22",26.716,28.7926,26.267,28.7926,26797.0],["2001-08-23",28.8207,29.0733,28.2033,28.2314,23324.0],["2001-08-24",28.2033,28.9891,28.063,28.961,56719.0],["2001-08-27",29.0452,29.0452,28.3998,28.7926,32274.0],["2001-08-28",28.512,29.0452,28.1472,28.1752,31419.0],["2001-08-29",28.3436,28.4839,27.3614,28.1472,24953.0],["2001-08-30",28.1752,28.3156,27.5859,28.063,20251.0],["2001-08-31",27.6421,28.8488,27.6421,28.7646,28827.0],["2001-09-04",28.512,28.7646,27.165,27.193,43521.0],["2001-09-05",27.614,28.4559,27.1089,27.8385,22068.0],["2001-09-06",27.4737,28.1472,26.5195,27.3334,32033.0],["2001-09-07",26.8844,27.4737,25.5654,26.8002,37964.0],["2001-09-10",26.5195,26.744,25.1164,26.1266,36148.0],["2001-09-17",24.5832,26.8282,23.8535,26.4353,60834.0],["2001-09-18",24.7235,25.6776,24.4148,24.6393,57281.0],["2001-09-19",24.1622,24.6954,21.7769,23.4326,87871.0],["2001-09-20",22.4223,23.2923,22.3943,22.6188,117286.0],["2001-09-21",21.2156,23.6571,20.486,22.0295,149213.0],["2001-09-24",23.2081,23.9939,21.1876,22.254,86108.0],["2001-09-25",22.5907,24.3867,22.4504,23.0397,42854.0],["2001-09-26",23.7974,25.397,22.8713,22.9275,222630.0],["2001-09-27",23.152,23.7974,22.4504,23.7974,138472.0],["2001-09-28",23.7694,26.6318,23.7694,25.7618,89741.0],["2001-10-01",25.818,26.1547,24.499,26.1547,121561.0],["2001-10-02",25.9583,27.7543,25.818,26.6879,53647.0],["2001-10-03",26.5195,27.9227,26.3231,27.9227,31766.0],["2001-10-04",27.9507,28.2033,25.3128,25.9583,43869.0],["2001-10-05",26.267,26.8002,25.4531,26.8002,31526.0],["2001-10-08",26.3792,27.0808,25.6776,25.9583,16511.0],["2001-10-09",25.8741,27.7824,25.7338,27.7824,364095.0],["2001-10-10",27.1089,30.8412,26.9405,30.4484,620628.0],["2001-10-11",33.0021,33.5914,29.3258,29.4942,155785.0],["2001-10-12",28.9049,30.8693,28.9049,30.729,35106.0],["2001-10-15",30.8412,32.497,30.1677,32.3566,150201.0],["2001-10-16",33.6756,34.8542,32.9179,34.3772,179963.0],["2001-10-17",34.9384,34.9946,30.308,30.5045,203875.0],["2001-10-18",30.0274,32.6934,29.9993,32.1602,149052.0],["2001-10-19",32.7495,33.2546,31.4306,33.1143,38899.0],["2001-10-22",32.6373,35.4155,32.1602,35.3313,62437.0],["2001-10-23",35.2471,36.6503,35.1068,35.9206,127251.0],["2001-10-24",35.5278,36.8467,34.9384,36.5661,103981.0],["2001-10-25",35.5278,37.5483,35.4997,37.5483,78066.0],["2001-10-26",36.4819,38.4463,36.4819,38.1657,67299.0],["2001-10-29",38.3341,38.8953,35.64,36.6222,114053.0],["2001-10-30",33.7037,36.3696,33.5633,35.3594,94363.0],["2001-10-31",35.2752,37.857,34.9384,37.8009,91157.0],["2001-11-01",37.1835,37.885,36.0329,37.0432,48170.0],["2001-11-02",36.7625,36.9028,35.191,35.2191,59979.0],["2001-11-05",35.3594,36.6783,35.3594,35.8364,38606.0],["2001-11-06",36.4819,36.6783,35.4716,36.5941,47743.0],["2001-11-07",36.5941,37.2396,36.1451,36.7625,41678.0],["2001-11-08",37.0151,37.1835,36.3416,36.3696,74192.0],["2001-11-09",36.3416,36.4258,34.0965,34.9665,55116.0],["2001-11-12",34.5736,35.64,33.6756,35.5558,27011.0],["2001-11-13",35.7803,37.1273,35.0787,37.0993,70265.0],["2001-11-14",37.1835,38.306,36.9028,37.6044,78734.0],["2001-11-15",37.4641,37.9973,36.8748,37.0432,41571.0],["2001-11-16",37.0432,38.1657,37.0432,37.9131,53193.0],["2001-11-19",38.306,39.2882,37.2396,39.2882,41705.0],["2001-11-20",38.9514,39.2601,37.6325,37.6325,30430.0],["2001-11-21",37.6605,41.3929,37.6325,41.3929,65242.0],["2001-11-23",40.9159,41.421,40.2704,41.3929,35693.0],["2001-11-26",41.8139,46.5846,41.3929,44.9008,223191.0],["2001-11-27",44.5921,47.0055,44.3115,45.6024,166445.0],["2001-11-28",45.8549,45.883,42.5435,42.6838,213974.0],["2001-11-29",42.7119,45.3217,42.5154,45.2375,131820.0],["2001-11-30",44.985,46.9775,44.1992,46.3601,425089.0],["2001-12-03",46.8933,47.9877,46.332,47.2861,104489.0],["2001-12-04",47.4265,47.8474,45.5462,47.2861,103741.0],["2001-12-05",47.0616,48.7174,46.7249,48.1,119263.0],["2001-12-06",47.7071,50.2328,47.5387,50.2328,157655.0],["2001-12-07",50.1205,50.2047,47.9877,49.7276,130190.0],["2001-12-10",49.1102,51.4956,48.4087,50.0083,255919.0],["2001-12-11",50.8221,51.215,48.2403,49.0822,200322.0],["2001-12-12",48.4648,48.6893,46.0233,46.332,207829.0],["2001-12-13",46.0233,48.4087,45.2937,46.0233,140904.0],["2001-12-14",46.5846,46.8371,44.0028,46.0233,169223.0],["2001-12-17",45.2656,50.2328,45.2656,49.3909,105264.0],["2001-12-18",49.2225,51.664,49.1944,51.4956,134198.0],["2001-12-19",50.6256,51.4956,49.5312,50.794,78494.0],["2001-12-20",50.5134,50.794,49.8118,50.6537,77024.0],["2001-12-21",50.4573,51.9165,50.2328,51.5798,129629.0],["2001-12-24",50.1766,53.1794,50.0924,52.7584,36816.0],["2001-12-26",52.2814,53.6003,51.215,53.3197,72456.0],["2001-12-27",53.3197,53.46,50.4292,50.4292,82742.0],["2001-12-28",51.4114,53.011,50.1205,50.766,140957.0],["2001-12-31",51.0747,52.3375,47.9877,50.2328,140610.0],["2002-01-02",50.2608,50.4853,46.6407,47.8474,83703.0],["2002-01-03",47.7071,50.3731,47.679,49.2506,67914.0],["2002-01-04",49.5031,49.5031,46.781,49.2225,98878.0],["2002-01-07",49.5312,50.0924,48.8296,49.0541,116298.0],["2002-01-08",49.3628,49.5592,47.9597,48.998,84264.0],["2002-01-09",48.998,51.7482,48.9699,50.6256,103768.0],["2002-01-10",50.6256,51.5798,49.8118,50.9063,58296.0],["2002-01-11",50.9343,51.6359,49.5873,50.0924,36388.0],["2002-01-14",50.1486,50.2328,46.6688,46.6688,76971.0],["2002-01-15",46.2478,47.7071,46.1356,47.23,83249.0],["2002-01-16",46.4723,48.577,46.1636,46.1636,72375.0],["2002-01-17",46.4443,47.5668,44.9569,47.0055,63185.0],["2002-01-18",47.0055,47.5387,44.3395,44.4799,51082.0],["2002-01-22",44.6482,45.4059,43.8063,44.6202,50548.0],["2002-01-23",44.6202,46.8652,43.638,46.0233,78120.0],["2002-01-24",47.2861,47.2861,45.7427,45.883,25087.0],["2002-01-25",45.1814,46.8371,45.0411,46.1636,27198.0],["2002-01-28",46.9494,46.9494,44.7605,44.7605,123137.0],["2002-01-29",44.7605,45.013,44.1431,44.5921,106225.0],["2002-01-30",44.536,44.564,39.7091,41.6174,291986.0],["2002-01-31",42.2348,43.217,41.5052,42.319,57975.0],["2002-02-01",41.9822,44.3395,41.9542,44.3395,59124.0],["2002-02-04",42.2629,42.2629,39.5688,39.5688,176570.0],["2002-02-05",38.4463,40.6913,38.4463,39.9617,149640.0],["2002-02-06",39.9056,39.9898,38.0254,38.5866,71227.0],["2002-02-07",38.4463,38.5866,35.4997,37.6886,105290.0],["2002-02-08",37.6886,40.1301,37.6886,39.9336,73364.0],["2002-02-11",39.7091,40.8317,39.5969,40.2704,45899.0],["2002-02-12",40.6352,41.8139,40.074,41.1123,82127.0],["2002-02-13",40.7475,42.1787,40.7475,42.0384,31686.0],["2002-02-14",42.1787,42.1787,40.6913,40.8317,37056.0],["2002-02-15",40.8036,42.1787,39.9898,41.5332,47235.0],["2002-02-19",41.8139,41.8139,39.9898,40.0459,50174.0],["2002-02-20",40.4107,40.8317,38.6147,40.102,65162.0],["2002-02-21",39.9056,40.972,38.7269,38.7269,49880.0],["2002-02-22",37.6044,39.4846,37.3238,39.4846,97115.0],["2002-02-25",39.4846,40.2423,38.1937,38.9514,132248.0],["2002-02-26",39.0076,40.1862,38.8672,39.8495,68021.0],["2002-02-27",40.3546,42.0945,40.3546,41.3929,115042.0],["2002-02-28",41.0281,41.3368,39.9056,40.2985,61395.0],["2002-03-01",40.8317,40.9439,39.9898,40.6913,85039.0],["2002-03-04",40.6352,42.3751,40.551,41.7016,95432.0],["2002-03-05",41.9261,43.0767,41.5332,41.8139,84345.0],["2002-03-06",41.8139,43.1609,41.6735,42.6558,99707.0],["2002-03-07",42.2348,43.4976,42.0664,42.768,75181.0],["2002-03-08",43.3293,45.0692,43.189,45.0692,159098.0],["2002-03-11",45.4621,46.0794,44.7605,45.2937,113172.0],["2002-03-12",44.9008,46.2198,44.7605,46.0233,96821.0],["2002-03-13",46.3039,46.3039,45.1814,45.6866,220653.0],["2002-03-14",45.5462,47.5107,44.7885,45.1534,128908.0],["2002-03-15",44.8727,47.2581,44.4799,46.753,88138.0],["2002-03-18",46.6126,47.2861,45.5462,47.0055,63880.0],["2002-03-19",47.0055,47.5668,46.8652,47.2861,42239.0],["2002-03-20",47.0055,47.1178,45.9672,46.3601,25701.0],["2002-03-21",50.3731,51.5798,48.577,50.6537,257388.0],["2002-03-22",51.3553,53.5723,51.1588,51.7762,270880.0],["2002-03-25",52.2252,54.2738,51.9165,53.3197,163720.0],["2002-03-26",53.2074,56.3786,53.2074,56.0699,378762.0],["2002-03-27",56.1541,57.5291,53.881,55.3683,190517.0],["2002-03-28",54.6106,56.0699,54.5545,55.3402,171361.0],["2002-04-01",54.779,56.4628,54.1616,56.0979,133076.0],["2002-04-02",55.256,56.8276,54.1616,54.8632,173819.0],["2002-04-03",54.8632,56.3786,53.9371,55.2841,106279.0],["2002-04-04",55.2841,55.5086,54.1335,54.7228,118061.0],["2002-04-05",52.6742,53.3197,48.6051,51.0747,151377.0],["2002-04-08",50.6818,51.9165,47.9877,51.3553,121668.0],["2002-04-09",51.2992,52.0849,48.8857,49.5873,72295.0],["2002-04-10",49.5031,51.6359,49.5031,51.243,141438.0],["2002-04-11",51.215,52.8707,50.9624,51.6078,146300.0],["2002-04-12",51.9446,52.3375,51.0466,51.3272,221802.0],["2002-04-15",51.1308,51.692,50.2328,50.9905,141518.0],["2002-04-16",50.6537,53.7687,50.6537,53.7687,110981.0],["2002-04-17",53.909,55.0877,50.8782,51.9446,158937.0],["2002-04-18",51.6359,52.0569,50.5976,51.8324,103206.0],["2002-04-19",50.9343,52.4778,50.9063,52.1691,104756.0],["2002-04-22",52.3375,52.8707,50.8501,51.5517,87096.0],["2002-04-23",51.2711,51.4956,48.9699,49.0541,164708.0],["2002-04-24",49.1102,49.7557,48.0439,48.9699,108336.0],["2002-04-25",48.6893,48.9419,46.3039,46.753,206867.0],["2002-04-26",46.4723,46.7249,41.421,43.217,361450.0],["2002-04-29",43.189,44.9008,42.7399,43.9186,239194.0],["2002-04-30",44.6202,45.6304,43.4696,43.6941,223779.0],["2002-05-01",44.3115,46.6407,43.7502,44.3676,98184.0],["2002-05-02",44.6763,46.0514,44.0589,45.0411,66551.0],["2002-05-03",43.8625,45.5743,42.7399,45.3498,233370.0],["2002-05-06",44.3676,45.1534,41.8139,42.1226,240450.0],["2002-05-07",42.1226,43.9747,41.5332,41.9542,243282.0],["2002-05-08",42.8522,45.6585,42.8241,44.4518,114882.0],["2002-05-09",44.3395,44.5079,43.638,43.7783,99813.0],["2002-05-10",43.6941,44.0589,41.9542,42.5154,131339.0],["2002-05-13",42.4032,43.9186,42.0945,42.3471,74566.0],["2002-05-14",42.5435,46.3601,42.4874,46.1356,77879.0],["2002-05-15",46.6126,48.549,45.5462,46.8371,179750.0],["2002-05-16",46.3039,47.8193,46.3039,47.5668,142400.0],["2002-05-17",48.0158,53.1233,47.8474,52.9829,304036.0],["2002-05-20",53.881,53.881,50.3731,50.5134,168048.0],["2002-05-21",50.6256,51.9165,49.896,50.5134,83650.0],["2002-05-22",50.345,50.345,47.8474,50.2608,115496.0],["2002-05-23",49.7276,50.5976,49.1102,50.5976,91424.0],["2002-05-24",50.4853,50.5134,47.1178,47.8755,143068.0],["2002-05-28",47.8474,50.5134,47.8474,50.5134,64441.0],["2002-05-29",50.4853,50.4853,48.8296,49.6715,86001.0],["2002-05-30",49.5592,50.6537,48.1842,50.5415,87551.0],["2002-05-31",50.4292,51.0466,49.5312,50.9624,139461.0],["2002-06-03",50.4011,50.5134,45.883,46.6968,137057.0],["2002-06-04",46.4443,46.6688,44.4237,46.2759,91798.0],["2002-06-05",46.3039,47.0055,45.6866,46.9775,137163.0],["2002-06-06",46.9775,47.0336,40.972,41.1684,274220.0],["2002-06-07",38.2218,38.2499,32.8337,36.089,734441.0],["2002-06-10",36.0048,40.3546,35.8084,39.3163,257308.0],["2002-06-11",39.2882,40.074,36.1171,36.8186,323058.0],["2002-06-12",36.4819,38.1937,35.4155,37.857,140850.0],["2002-06-13",37.885,39.1479,37.3799,37.6605,68956.0],["2002-06-14",37.3238,40.6913,36.6222,40.6352,76143.0],["2002-06-17",40.0459,41.2245,38.8111,39.4566,143175.0],["2002-06-18",39.204,40.2985,39.204,39.9336,138259.0],["2002-06-19",40.2143,40.2143,38.5305,38.5586,84211.0],["2002-06-20",38.306,39.1479,37.7447,38.0534,69570.0],["2002-06-21",39.204,39.8214,38.6147,39.204,78600.0],["2002-06-24",38.4463,38.8672,36.4819,38.1376,149079.0],["2002-06-25",38.5866,39.2882,38.1937,38.8111,137350.0],["2002-06-26",37.6886,39.2321,36.1171,38.0254,93348.0],["2002-06-27",38.306,41.2526,38.0254,41.2526,154315.0],["2002-06-28",41.3087,45.2937,40.4107,40.6913,418089.0],["2002-07-01",40.6913,41.3087,35.5278,37.1273,180952.0],["2002-07-02",36.3416,36.4538,30.8693,31.1499,495327.0],["2002-07-03",31.178,31.178,26.9124,28.2033,698668.0],["2002-07-05",28.063,29.0171,28.0069,28.7084,175448.0],["2002-07-08",28.6523,30.9815,28.6243,29.3258,166285.0],["2002-07-09",29.1855,29.5784,26.1828,26.7721,401605.0],["2002-07-10",19.9809,20.0089,17.6516,19.0267,1816466.0],["2002-07-11",18.8583,20.5982,18.6619,20.037,554050.0],["2002-07-12",20.3737,21.1595,19.3635,19.7283,160247.0],["2002-07-15",20.2334,20.2615,17.4271,18.5496,344511.0],["2002-07-16",18.5496,21.5243,17.8481,19.6441,483946.0],["2002-07-17",20.9069,23.4887,20.7666,21.9733,396609.0],["2002-07-18",22.254,22.3101,19.8405,21.6366,309058.0],["2002-07-19",21.7488,21.8049,20.6263,21.3279,180257.0],["2002-07-22",21.3279,22.4504,21.0192,21.4682,141251.0],["2002-07-23",21.4682,22.1978,21.1034,21.1314,201711.0],["2002-07-24",21.1314,22.9275,20.9069,22.731,150602.0],["2002-07-25",22.0575,22.731,21.7769,22.1978,184425.0],["2002-07-26",21.7769,22.731,21.6646,22.5907,189902.0],["2002-07-29",22.731,24.2464,22.5907,23.8535,271014.0],["2002-07-30",23.7974,26.9124,23.0678,25.397,322363.0],["2002-07-31",25.6496,25.9863,24.5551,25.1444,150281.0],["2002-08-01",25.0883,25.9583,23.8816,24.1342,160140.0],["2002-08-02",24.05,24.6954,22.6468,23.5729,85093.0],["2002-08-05",23.5729,24.1903,22.3381,22.4504,103928.0],["2002-08-06",22.6188,24.6954,22.4504,24.6393,58857.0],["2002-08-07",24.7796,26.4634,22.8152,24.0781,99680.0],["2002-08-08",23.9377,25.7899,23.7132,25.6496,84825.0],["2002-08-09",25.397,26.267,24.1622,24.8358,78921.0],["2002-08-12",24.9761,25.7618,24.1903,25.4812,95298.0],["2002-08-13",25.1164,25.1164,22.1698,22.4504,147129.0],["2002-08-14",21.1595,21.6085,19.4757,19.5038,496289.0],["2002-08-15",19.8686,20.1492,19.588,19.7283,287311.0],["2002-08-16",19.8686,20.5141,19.5318,19.9247,281968.0],["2002-08-19",20.2054,20.9069,19.8125,19.9528,131125.0],["2002-08-20",20.2054,22.1698,19.9809,21.8049,157735.0],["2002-08-21",22.1698,22.4504,21.2437,21.7208,171254.0],["2002-08-22",22.0295,25.3409,21.6085,24.2184,220145.0],["2002-08-23",24.7235,24.7796,21.6646,22.731,226183.0],["2002-08-26",22.731,22.8152,20.9911,21.3279,245713.0],["2002-08-27",22.1698,22.282,20.3737,20.4299,197650.0],["2002-08-28",20.7386,21.1595,20.486,20.7666,123725.0],["2002-08-29",20.4018,21.1595,20.065,21.1034,64815.0],["2002-08-30",21.1876,21.6927,20.5141,20.7105,96501.0],["2002-09-03",20.5141,20.5702,19.6722,19.7002,123378.0],["2002-09-04",19.6441,20.2054,18.9425,19.7002,102245.0],["2002-09-05",19.7563,20.2615,19.2512,19.3915,84398.0],["2002-09-06",20.0931,20.9631,19.5318,19.6441,142720.0],["2002-09-09",19.6722,20.7386,19.1951,19.8405,145446.0],["2002-09-10",20.0089,21.1314,19.7844,20.8508,112611.0],["2002-09-11",20.7105,21.6085,19.588,19.8405,62303.0],["2002-09-12",19.8686,19.8686,18.2971,19.0828,141812.0],["2002-09-13",19.0267,19.2232,18.1006,18.6619,269144.0],["2002-09-16",18.3813,18.9425,18.0445,18.1006,86509.0],["2002-09-17",18.3813,18.6619,17.5955,17.6797,67059.0],["2002-09-18",17.6516,18.1848,16.8378,17.4552,100802.0],["2002-09-19",17.4832,17.7077,16.3888,16.5572,106092.0],["2002-09-20",18.5216,18.5216,16.3046,17.6516,273926.0],["2002-09-23",17.3429,18.2409,16.6414,16.8378,114855.0],["2002-09-24",17.0342,17.4832,16.1362,17.1465,65349.0],["2002-09-25",17.3991,18.4093,16.8378,18.4093,93642.0],["2002-09-26",18.8303,18.9425,17.3991,18.269,66925.0],["2002-09-27",18.2409,19.0267,17.3991,17.3991,56426.0],["2002-09-30",17.3991,19.7283,16.9781,19.0828,78974.0],["2002-10-01",19.1109,20.1212,17.9323,19.9809,104222.0],["2002-10-02",19.9247,20.9911,18.2971,20.1773,138980.0],["2002-10-03",19.6441,22.8713,19.616,22.6188,170078.0],["2002-10-04",22.5626,22.5907,17.9323,18.4655,166311.0],["2002-10-07",18.4093,19.6441,17.4832,17.9603,126690.0],["2002-10-08",18.269,19.6441,17.9884,19.6441,72990.0],["2002-10-09",19.5038,19.7844,17.5674,17.6516,86829.0],["2002-10-10",17.7078,19.9247,17.5394,19.4757,82180.0],["2002-10-11",19.5038,19.7564,18.5216,18.9425,71494.0],["2002-10-14",18.8583,20.3176,18.6619,20.065,69490.0],["2002-10-15",20.2334,20.9911,19.616,19.616,171922.0],["2002-10-16",19.4757,19.9809,18.69,19.3073,57120.0],["2002-10-17",19.4477,20.2615,19.4477,20.2054,93482.0],["2002-10-18",20.7666,20.7666,19.3635,20.4579,101096.0],["2002-10-21",20.6824,20.7105,19.8125,20.037,107267.0],["2002-10-22",20.0931,20.0931,18.9706,19.6441,126210.0],["2002-10-23",19.9247,19.9809,18.3813,19.2512,86589.0],["2002-10-24",19.0828,20.2054,17.9323,17.9323,94283.0],["2002-10-25",18.2409,18.8022,17.9323,18.4935,57842.0],["2002-10-28",18.7461,19.3635,18.2409,18.269,106893.0],["2002-10-29",18.4935,18.718,17.9603,17.9603,72349.0],["2002-10-30",18.1287,18.8864,17.82,18.0726,134812.0],["2002-10-31",18.1006,18.9145,17.8761,18.4655,169784.0],["2002-11-01",18.4093,19.588,18.0164,19.588,100855.0],["2002-11-04",19.6722,20.4299,19.6441,20.4299,243282.0],["2002-11-05",20.2615,20.4579,19.7844,19.9528,101630.0],["2002-11-06",20.065,20.8789,19.8125,20.5421,89073.0],["2002-11-07",20.6263,21.7488,20.486,20.9631,158563.0],["2002-11-08",20.935,21.0472,20.0931,20.7666,92440.0],["2002-11-11",20.3176,20.7666,18.9425,19.3635,54368.0],["2002-11-12",19.3073,20.486,19.3073,20.037,144404.0],["2002-11-13",15.154,16.1362,13.4702,14.7331,1740484.0],["2002-11-14",14.3121,14.5647,13.7509,13.7789,347530.0],["2002-11-15",13.7789,14.6208,13.6947,14.4805,289929.0],["2002-11-18",15.2101,15.3224,14.0315,14.7331,351698.0],["2002-11-19",14.7892,15.603,13.7789,13.807,549936.0],["2002-11-20",14.0034,14.8173,13.0212,14.3121,2071263.0],["2002-11-21",14.6489,15.0137,13.6947,14.1438,1808879.0],["2002-11-22",14.1157,14.5928,14.0315,14.5647,562386.0],["2002-11-25",14.6208,14.8453,14.1999,14.7892,362438.0],["2002-11-26",14.6208,14.8173,14.4524,14.4805,445126.0],["2002-11-27",14.4805,14.9015,14.4524,14.5928,230485.0],["2002-11-29",14.5647,15.126,14.3683,14.5647,77746.0],["2002-12-02",15.0979,15.154,14.5928,14.9015,135106.0],["2002-12-03",14.9295,16.8378,14.705,16.4169,612239.0],["2002-12-04",16.1362,16.5852,15.7714,15.9959,318516.0],["2002-12-05",16.1082,16.5572,15.7433,16.4169,180925.0],["2002-12-06",16.501,16.8097,15.9398,16.5572,198505.0],["2002-12-09",16.6975,16.8378,16.2204,16.7536,304330.0],["2002-12-10",17.1184,17.5113,16.1923,16.7536,237645.0],["2002-12-11",16.5572,16.922,16.3607,16.8378,173819.0],["2002-12-12",16.8378,17.2587,16.5572,16.6975,199119.0],["2002-12-13",16.8659,16.9781,16.3888,16.8097,97649.0],["2002-12-16",16.8659,16.8939,16.1923,16.5572,151136.0],["2002-12-17",16.5291,16.5572,15.6592,15.8556,264255.0],["2002-12-18",15.8275,15.9398,15.0137,15.0979,157762.0],["2002-12-19",15.3224,15.7153,14.5086,14.6489,161689.0],["2002-12-20",15.2943,15.9678,14.7892,15.3505,110019.0],["2002-12-23",15.3224,16.6133,15.154,16.5291,120198.0],["2002-12-24",16.4449,16.7817,16.4169,16.6975,102619.0],["2002-12-26",16.6975,16.7817,16.3046,16.7536,49185.0],["2002-12-27",16.501,16.8378,15.7714,16.1643,76730.0],["2002-12-30",15.6872,16.2765,15.0979,15.1821,211543.0],["2002-12-31",15.0137,15.8556,14.9295,15.0698,142694.0],["2003-01-02",15.154,15.6311,14.8734,15.3505,141919.0],["2003-01-03",15.4908,15.7714,15.0979,15.0979,289288.0],["2003-01-06",15.154,15.6311,15.0418,15.4066,115550.0],["2003-01-07",15.4908,15.575,14.7892,14.8453,150789.0],["2003-01-08",14.8453,15.4346,14.7331,14.7892,90997.0],["2003-01-09",14.7892,15.2943,14.7611,14.9295,53220.0],["2003-01-10",14.9295,15.575,14.6769,15.575,61528.0],["2003-01-13",15.603,16.1082,15.2101,15.9678,60941.0],["2003-01-14",15.9678,16.473,15.8556,16.3327,65322.0],["2003-01-15",15.9959,16.4169,15.2101,15.4066,61048.0],["2003-01-16",15.4627,15.9959,14.8734,15.0418,83596.0],["2003-01-17",14.8734,14.9856,14.5366,14.705,50869.0],["2003-01-21",14.7331,14.7892,14.3683,14.6769,57815.0],["2003-01-22",14.705,14.705,14.2841,14.4805,110794.0],["2003-01-23",14.3121,14.8453,14.1718,14.6489,106306.0],["2003-01-24",14.6769,14.9295,14.0596,14.0596,82822.0],["2003-01-27",14.1438,14.4244,13.5825,13.9754,101684.0],["2003-01-28",13.9192,13.9754,13.358,13.4983,91024.0],["2003-01-29",13.4983,13.7228,13.0774,13.6386,129843.0],["2003-01-30",13.6947,13.7509,13.1896,13.2177,60540.0],["2003-01-31",13.386,13.4702,12.9651,13.0774,332676.0],["2003-02-03",13.1054,13.4141,12.7687,12.8809,138392.0],["2003-02-04",12.8809,12.8809,12.1513,12.2635,232916.0],["2003-02-05",12.3197,12.5722,11.7303,12.011,177425.0],["2003-02-06",11.9829,12.0671,11.4778,11.7303,152472.0],["2003-02-07",11.7303,11.9268,11.141,11.141,78547.0],["2003-02-10",11.1691,11.1971,10.4114,10.9446,80203.0],["2003-02-11",10.9446,11.3655,10.6359,10.9165,71280.0],["2003-02-12",10.8604,11.4216,10.6078,11.0849,82047.0],["2003-02-13",11.1971,11.1971,10.3552,10.4675,40796.0],["2003-02-14",10.5797,11.141,10.4394,10.8323,60914.0],["2003-02-18",11.0288,11.4778,10.7762,10.9446,106920.0],["2003-02-19",11.0007,11.3655,10.9446,11.1691,207054.0],["2003-02-20",11.3375,11.3375,10.7201,11.0849,67513.0],["2003-02-21",11.4216,13.8631,11.141,12.488,289716.0],["2003-02-24",12.6283,13.7789,12.0671,13.4702,450390.0],["2003-02-25",13.1335,13.3019,12.4319,13.0212,562600.0],["2003-02-26",13.0774,13.0774,12.2916,12.3758,261690.0],["2003-02-27",12.4319,12.6283,12.039,12.5161,433986.0],["2003-02-28",12.6003,13.4141,12.2355,13.2738,278468.0],["2003-03-03",13.3299,13.6947,12.9932,13.0493,118756.0],["2003-03-04",13.0493,13.3299,12.6283,12.909,56452.0],["2003-03-05",12.9932,13.0493,12.488,12.9932,51964.0],["2003-03-06",12.937,12.937,12.488,12.6564,49212.0],["2003-03-07",12.5442,13.3019,12.5442,12.7687,48624.0],["2003-03-10",12.9651,12.9651,12.5442,12.909,98157.0],["2003-03-11",12.8809,13.3861,12.7406,13.3861,119530.0],["2003-03-12",13.358,13.9754,13.3299,13.8912,287578.0],["2003-03-13",14.3963,15.3785,14.1718,14.9576,264041.0],["2003-03-14",15.2663,16.0801,15.2663,15.6311,195192.0],["2003-03-17",15.4346,16.8097,15.4066,16.0801,350336.0],["2003-03-18",16.1643,16.4169,15.2382,15.6311,363614.0],["2003-03-19",15.5469,16.7536,15.2943,15.9959,124954.0],["2003-03-20",15.8556,16.1362,15.3505,15.575,161876.0],["2003-03-21",16.1082,16.8378,15.8275,16.7817,163827.0],["2003-03-24",16.1362,16.8097,15.9117,16.3888,97088.0],["2003-03-25",16.2765,17.3991,16.2204,17.3991,197890.0],["2003-03-26",17.5113,17.7078,17.1184,17.2587,93562.0],["2003-03-27",17.3429,17.5674,16.9781,17.5394,68448.0],["2003-03-28",17.5955,18.2409,17.5113,17.9603,284132.0],["2003-03-31",17.8761,19.3635,17.3991,18.2129,188112.0],["2003-04-01",18.2409,18.2409,17.5394,17.7919,143816.0],["2003-04-02",18.0164,18.8303,17.6797,18.5496,153674.0],["2003-04-03",18.6619,22.1136,18.5216,21.5524,792550.0],["2003-04-04",21.6366,22.4785,21.0753,22.3101,310608.0],["2003-04-07",23.0678,23.8255,21.7488,22.1136,246408.0],["2003-04-08",22.0575,23.152,21.833,23.152,300856.0],["2003-04-09",23.0678,24.5271,22.4504,22.4504,392254.0],["2003-04-10",22.5346,22.5626,21.4682,21.6085,263239.0],["2003-04-11",21.4963,21.6927,21.1876,21.1876,101924.0],["2003-04-14",21.2437,21.8049,20.9631,21.3559,67753.0],["2003-04-15",21.5804,21.7488,21.3279,21.6646,102539.0],["2003-04-16",21.6646,21.8049,21.3559,21.6085,73070.0],["2003-04-17",21.6085,22.0295,21.1314,21.8891,79749.0],["2003-04-21",22.0295,22.0295,21.4682,21.5804,77265.0],["2003-04-22",21.4682,22.7872,21.4682,22.5907,190330.0],["2003-04-23",22.6188,23.0958,22.1698,23.0678,155117.0],["2003-04-24",21.384,22.5065,21.2718,21.8891,282422.0],["2003-04-25",23.3765,23.3765,22.3101,22.4504,188433.0],["2003-04-28",22.4785,25.4812,22.4223,25.4251,337057.0],["2003-04-29",25.3128,26.2108,24.5832,25.9583,272857.0],["2003-04-30",25.9021,26.4915,24.9199,25.0041,256614.0],["2003-05-01",24.9761,26.6318,24.4148,25.9583,207428.0],["2003-05-02",25.846,27.3614,25.2567,26.0986,192066.0],["2003-05-05",26.4634,27.4456,26.2389,27.3334,193482.0],["2003-05-06",27.3614,28.5962,27.1369,27.4175,334680.0],["2003-05-07",27.3334,27.7824,26.295,26.4915,197623.0],["2003-05-08",26.6037,27.3334,25.2848,25.7057,160407.0],["2003-05-09",25.818,25.9863,24.8638,25.2286,195806.0],["2003-05-12",24.8919,26.2389,23.9939,26.2389,289448.0],["2003-05-13",26.2389,29.3258,26.1266,28.0349,882024.0],["2003-05-14",28.2033,30.5325,27.5859,30.1677,402513.0],["2003-05-15",30.4203,32.1041,30.28,31.2061,793859.0],["2003-05-16",30.8412,32.1041,29.3539,29.9993,477106.0],["2003-05-19",29.831,30.5887,28.5681,30.4484,317955.0],["2003-05-20",30.4203,30.729,29.0452,29.1855,635670.0],["2003-05-21",29.1013,29.1294,27.9227,28.3998,211863.0],["2003-05-22",28.2875,29.4381,28.063,29.1575,212638.0],["2003-05-23",29.1294,30.4203,29.1294,30.2519,272163.0],["2003-05-27",30.1677,34.9665,30.1397,34.5736,485362.0],["2003-05-28",33.3108,33.7878,32.974,33.6475,997627.0],["2003-05-29",33.7598,34.9104,33.4792,34.5175,505079.0],["2003-05-30",34.5455,35.8084,34.3772,35.7242,628830.0],["2003-06-02",36.6222,40.4668,36.6222,38.306,852796.0],["2003-06-03",38.1657,38.6147,36.8467,37.2396,359072.0],["2003-06-04",37.1835,39.9898,35.4997,39.8775,325329.0],["2003-06-05",39.9898,45.4621,39.8495,45.2375,835243.0],["2003-06-06",46.0794,46.5565,39.204,40.8317,672512.0],["2003-06-09",40.4107,41.0281,38.2499,38.8111,213306.0],["2003-06-10",39.9617,39.9617,37.2115,37.7447,203207.0],["2003-06-11",37.6044,40.8036,37.4922,40.523,524395.0],["2003-06-12",40.551,43.0767,40.2704,42.6277,494312.0],["2003-06-13",42.4874,43.217,41.2526,41.7016,199921.0],["2003-06-16",41.7016,44.1431,41.2245,42.3751,304730.0],["2003-06-17",42.6838,42.7961,41.7297,41.8419,181086.0],["2003-06-18",42.2348,42.319,39.653,40.4668,119450.0],["2003-06-19",40.2985,40.8317,35.4997,35.8364,296929.0],["2003-06-20",36.089,38.6989,35.8645,37.5764,241679.0],["2003-06-23",37.857,38.0815,35.6681,36.9028,437806.0],["2003-06-24",36.6222,38.7269,35.9768,37.7447,243603.0],["2003-06-25",37.7167,39.4285,37.3518,38.8392,190997.0],["2003-06-26",38.3341,40.4107,38.3341,40.1301,216913.0],["2003-06-27",39.5408,41.2526,37.6044,37.885,258564.0],["2003-06-30",38.0254,38.4744,36.7906,38.1376,343416.0],["2003-07-01",37.2115,38.306,35.9206,38.1657,312558.0],["2003-07-02",38.1095,38.1376,36.6783,37.3518,326317.0],["2003-07-03",36.9309,39.1479,36.9309,38.6708,522338.0],["2003-07-07",38.6708,42.7399,38.6708,40.4668,634922.0],["2003-07-08",41.0562,42.5435,39.6811,42.1226,251324.0],["2003-07-09",42.1226,44.6202,40.9159,44.2834,279590.0],["2003-07-10",44.4518,44.5921,42.2067,43.638,297837.0],["2003-07-11",43.8344,43.9186,41.9542,41.9542,125568.0],["2003-07-14",41.9542,44.4799,41.5332,42.9364,141652.0],["2003-07-15",43.0767,44.1992,40.972,41.7577,375049.0],["2003-07-16",41.9261,42.5435,40.551,41.2245,177906.0],["2003-07-17",41.1965,41.1965,39.2321,39.9056,152793.0],["2003-07-18",39.5688,40.2704,38.5866,39.1479,103981.0],["2003-07-21",39.0076,40.074,38.5866,38.8672,87577.0],["2003-07-22",38.8672,41.87,38.8672,41.5613,144991.0],["2003-07-23",41.6455,41.9261,39.6811,41.8139,168208.0],["2003-07-24",41.9542,42.2348,40.7194,41.0562,81700.0],["2003-07-25",41.1123,42.319,39.9336,40.6913,210207.0],["2003-07-28",39.2601,39.9898,37.1273,38.8672,486430.0],["2003-07-29",39.2882,39.9898,37.7728,38.1657,229630.0],["2003-07-30",38.1657,39.4004,34.9104,35.2752,410902.0],["2003-07-31",35.4436,37.1835,35.0787,36.3135,450176.0],["2003-08-01",36.061,36.7625,33.3108,33.3388,243576.0],["2003-08-04",33.5072,35.2471,32.1602,33.6756,256079.0],["2003-08-05",33.6756,33.9843,31.3744,31.4586,270827.0],["2003-08-06",31.4306,31.7112,30.1958,30.3642,216271.0],["2003-08-07",30.2238,32.4408,27.7824,31.5709,947400.0],["2003-08-08",31.8515,33.5353,30.8693,32.2724,204409.0],["2003-08-11",32.2724,33.2547,31.7954,32.2444,217394.0],["2003-08-12",32.2163,34.6017,31.9918,34.2088,286723.0],["2003-08-13",34.5175,34.5175,33.6756,33.9282,91024.0],["2003-08-14",34.0965,35.3033,33.6475,34.4052,82688.0],["2003-08-15",34.0965,35.2191,34.0965,34.7981,44617.0],["2003-08-18",34.9946,37.6044,34.7981,37.5202,292948.0],["2003-08-19",37.7447,39.1479,37.1835,37.6325,246755.0],["2003-08-20",37.6325,38.1657,37.3518,38.0815,83970.0],["2003-08-21",38.1657,38.9514,37.857,38.5024,321241.0],["2003-08-22",38.4463,39.2882,36.8187,37.5202,112023.0],["2003-08-25",38.1657,38.8392,37.8289,38.4463,82929.0],["2003-08-26",37.4922,38.3621,37.1835,37.8289,158270.0],["2003-08-27",37.6886,38.7269,37.3518,38.0254,223993.0],["2003-08-28",38.0254,39.2321,37.3238,38.6427,226958.0],["2003-08-29",38.8111,39.204,37.9692,38.8672,95646.0],["2003-09-02",38.3902,40.4107,38.3341,40.3265,230752.0],["2003-09-03",40.4668,40.972,40.2704,40.7194,94951.0],["2003-09-04",40.9159,42.4313,40.3265,42.3751,197035.0],["2003-09-05",42.0945,42.5996,39.3443,42.319,144217.0],["2003-09-08",42.2348,43.217,41.8981,43.1328,187631.0],["2003-09-09",43.217,43.4976,42.0945,42.5716,181941.0],["2003-09-10",42.0945,42.2629,40.0178,40.6072,336309.0],["2003-09-11",40.4107,41.1965,40.1301,41.1965,105985.0],["2003-09-12",40.9439,41.1404,38.6427,40.4388,293830.0],["2003-09-15",40.2704,42.0384,40.2704,41.3368,101176.0],["2003-09-16",40.1301,41.6174,39.8495,40.7475,259045.0],["2003-09-17",40.523,41.0842,39.4004,40.3827,236549.0],["2003-09-18",40.4107,40.4668,38.7269,38.8953,473125.0],["2003-09-19",39.204,39.5127,38.306,38.8111,340584.0],["2003-09-22",38.8392,38.8392,35.9206,37.0432,806336.0],["2003-09-23",37.0151,37.2957,36.3416,36.4819,232382.0],["2003-09-24",36.5661,36.8748,34.2369,34.9665,455840.0],["2003-09-25",35.0787,36.6503,34.1246,34.742,227118.0],["2003-09-26",34.6017,34.9665,33.8159,33.844,121828.0],["2003-09-29",33.844,35.5558,32.7495,35.191,349027.0],["2003-09-30",35.191,36.4819,34.6859,36.2013,375636.0],["2003-10-01",36.089,37.1273,34.7981,35.8926,249934.0],["2003-10-02",35.9206,37.0432,35.5558,35.64,186937.0],["2003-10-03",36.061,36.6222,35.6119,35.9206,143228.0],["2003-10-06",35.5839,36.1171,35.0226,35.8364,166258.0],["2003-10-07",34.9384,35.9768,34.8542,35.6119,175181.0],["2003-10-08",35.4716,35.8364,34.7701,34.9104,100909.0],["2003-10-09",35.0226,35.1629,34.2369,34.5175,142373.0],["2003-10-10",34.1807,34.1807,32.974,33.6475,152739.0],["2003-10-13",33.3108,34.4614,33.3108,34.2649,309005.0],["2003-10-14",34.7139,35.7242,33.9843,34.4333,320627.0],["2003-10-15",34.7139,35.5278,33.3108,33.7317,250522.0],["2003-10-16",33.6475,33.9282,33.0863,33.1985,199306.0],["2003-10-17",33.3388,33.5353,31.8515,32.5811,201925.0],["2003-10-20",32.4408,33.395,32.076,32.5811,454157.0],["2003-10-21",32.5531,34.9665,32.5531,34.7701,290624.0],["2003-10-22",35.0787,35.5839,33.7598,34.3772,181914.0],["2003-10-23",34.0124,35.4436,33.0021,35.3594,204329.0],["2003-10-24",34.9104,35.2752,34.2369,34.8823,114855.0],["2003-10-27",35.7523,37.0993,35.6681,36.3696,343630.0],["2003-10-28",36.5661,38.6427,36.4819,38.4744,173498.0],["2003-10-29",39.0356,39.1198,37.1273,37.8289,179002.0],["2003-10-30",38.2779,38.5305,36.7625,37.2957,133476.0],["2003-10-31",37.1554,39.625,36.8467,38.6708,282449.0],["2003-11-03",39.0356,39.8495,37.857,38.5024,313707.0],["2003-11-04",37.8289,38.6708,37.4922,37.8289,86642.0],["2003-11-05",37.7728,38.6147,36.9028,38.5866,113840.0],["2003-11-06",38.5866,38.5866,36.51,36.5941,218248.0],["2003-11-07",36.8467,37.3238,35.8084,36.6783,200001.0],["2003-11-10",36.7345,36.7625,34.8262,34.8262,196528.0],["2003-11-11",35.1068,35.64,34.1246,35.1629,267888.0],["2003-11-12",35.4436,36.8467,34.9665,36.3977,153648.0],["2003-11-13",36.5941,36.6503,35.9206,36.061,112477.0],["2003-11-14",36.3977,36.4819,33.9843,34.0965,248091.0],["2003-11-17",33.8159,33.9282,32.974,33.4792,339889.0],["2003-11-18",33.844,34.3772,32.4408,33.0582,569012.0],["2003-11-19",33.9843,34.6578,33.2546,33.6195,209298.0],["2003-11-20",33.6195,34.9665,33.1985,33.6756,146007.0],["2003-11-21",33.9562,34.0965,33.1705,33.1705,435455.0],["2003-11-24",33.6756,36.5661,33.6475,36.4538,271521.0],["2003-11-25",36.6222,37.7728,36.1171,36.9028,402139.0],["2003-11-26",37.1273,37.2396,36.3416,37.2396,73711.0],["2003-11-28",37.2677,37.6325,36.4258,37.2115,92413.0],["2003-12-01",37.6886,39.4846,37.5483,39.2601,365244.0],["2003-12-02",38.9234,42.0945,38.9234,41.8981,504811.0],["2003-12-03",42.0664,42.768,39.2882,40.523,361396.0],["2003-12-04",40.8597,41.3649,39.2882,41.1123,158296.0],["2003-12-05",40.8036,41.1123,39.8775,40.6352,164174.0],["2003-12-08",40.8597,41.2526,39.4566,40.6913,152419.0],["2003-12-09",40.972,41.1123,40.2143,40.4107,178521.0],["2003-12-10",40.4668,40.7475,38.8953,40.102,242935.0],["2003-12-11",40.2143,41.5332,40.074,41.1965,386270.0],["2003-12-12",41.0281,41.8139,40.4107,41.4771,283223.0],["2003-12-15",41.7297,41.87,39.5127,39.5408,161075.0],["2003-12-16",39.7933,40.6913,39.0637,40.6352,99760.0],["2003-12-17",40.6352,41.1123,39.4566,39.7933,124820.0],["2003-12-18",39.7372,40.7194,39.5969,40.7194,162945.0],["2003-12-19",39.9898,41.5332,39.8775,41.3929,261957.0],["2003-12-22",42.2348,44.1992,39.653,41.0842,1322689.0],["2003-12-23",41.2526,41.5894,39.653,41.3929,186375.0],["2003-12-24",41.3929,41.5613,40.8878,41.1123,108336.0],["2003-12-26",41.0842,41.3368,40.1581,40.4949,41731.0],["2003-12-29",40.4107,41.8981,40.4107,41.8981,123939.0],["2003-12-30",41.7858,42.0945,41.3929,41.7577,91932.0],["2003-12-31",41.8139,42.1226,40.551,41.2245,186322.0],["2004-01-02",41.5052,42.3471,41.3929,41.8981,239274.0],["2004-01-05",41.8981,43.0206,41.5052,41.7858,333504.0],["2004-01-06",41.8419,43.1609,41.6735,42.6558,277640.0],["2004-01-07",42.9925,43.3293,41.6736,42.9364,270480.0],["2004-01-08",40.6633,42.1506,39.2882,41.2245,1099605.0],["2004-01-09",41.449,41.449,39.625,40.4107,273712.0],["2004-01-12",40.3546,41.421,39.3724,40.8317,721377.0],["2004-01-13",40.6633,40.972,37.0151,39.1198,284880.0],["2004-01-14",39.5408,39.5969,38.5586,39.5688,187337.0],["2004-01-15",39.5688,41.421,39.0356,41.3368,283597.0],["2004-01-16",41.3368,41.7016,40.2143,41.3087,164975.0],["2004-01-20",41.3368,42.1787,40.8597,41.8419,271281.0],["2004-01-21",42.0664,43.8063,41.421,43.5818,272831.0],["2004-01-22",43.3293,44.115,42.5154,43.4135,403635.0],["2004-01-23",43.3012,43.8625,42.9364,43.5538,232569.0],["2004-01-26",43.6941,43.8344,41.5332,42.0945,304810.0],["2004-01-27",41.8419,42.0945,40.972,41.9261,137217.0],["2004-01-28",41.7858,42.0945,40.1862,40.6072,96046.0],["2004-01-29",40.8878,41.3929,39.4566,40.3827,144217.0],["2004-01-30",40.4668,41.3368,39.3163,40.3827,117794.0],["2004-02-02",40.102,41.449,39.3443,40.7475,144671.0],["2004-02-03",41.8139,41.9261,40.4388,41.2807,182448.0],["2004-02-04",41.2807,41.2807,39.5688,40.074,141411.0],["2004-02-05",39.9898,41.2526,38.1937,38.7831,325275.0],["2004-02-06",39.0637,40.6352,38.7831,40.2985,266098.0],["2004-02-09",41.8139,42.1506,39.9336,40.3265,634815.0],["2004-02-10",40.8036,42.1506,40.6072,42.0945,573634.0],["2004-02-11",43.217,46.3039,42.7961,45.5743,1236741.0],["2004-02-12",45.883,46.0794,44.2273,44.7324,499602.0],["2004-02-13",44.7044,45.3498,43.5818,43.7502,239488.0],["2004-02-17",44.2553,44.8447,43.8625,44.8447,281353.0],["2004-02-18",45.434,47.5387,44.9008,45.5462,455546.0],["2004-02-19",45.6024,46.6407,44.8727,45.3498,513735.0],["2004-02-20",45.4059,45.4059,43.4415,44.3957,225756.0],["2004-02-23",44.8727,44.9008,42.1787,42.9364,226958.0],["2004-02-24",43.217,43.2731,40.8597,42.2629,415337.0],["2004-02-25",42.5154,44.3395,42.3751,44.2834,271094.0],["2004-02-26",44.1431,44.1992,42.8241,43.8625,262251.0],["2004-02-27",43.9467,44.3115,43.0767,43.189,284693.0],["2004-03-01",43.4135,44.9569,43.0767,43.8625,258163.0],["2004-03-02",45.1814,48.128,45.0692,45.434,1176736.0],["2004-03-03",52.4778,53.0391,49.3347,51.3272,3891737.0],["2004-03-04",51.3272,56.126,51.243,54.2177,1262469.0],["2004-03-05",52.6462,56.0979,52.6181,54.6948,734762.0],["2004-03-08",54.0213,54.6667,51.215,51.9165,690305.0],["2004-03-09",52.0569,52.8426,50.6537,50.9905,364308.0],["2004-03-10",51.0747,51.9165,49.1383,49.8118,304650.0],["2004-03-11",50.1486,51.215,48.6332,48.8296,318222.0],["2004-03-12",49.5592,51.215,49.1664,49.9241,381354.0],["2004-03-15",49.6996,50.6537,47.7071,47.9877,352420.0],["2004-03-16",48.4367,50.4853,48.4367,49.6715,387632.0],["2004-03-17",49.9521,52.5901,49.8399,52.4778,522444.0],["2004-03-18",51.4675,52.4778,50.9343,51.8324,235187.0],["2004-03-19",52.0849,53.8248,50.9624,52.8707,400643.0],["2004-03-22",52.7584,52.8987,50.1766,50.6818,321882.0],["2004-03-23",50.8501,52.562,48.4087,50.2608,381835.0],["2004-03-24",50.3731,51.4114,49.3628,50.8221,348145.0],["2004-03-25",51.9165,54.4141,51.2992,53.3197,585042.0],["2004-03-26",53.1513,55.0035,52.8146,53.7687,402674.0],["2004-03-29",56.126,58.5113,54.2738,57.6975,1110238.0],["2004-03-30",57.2205,58.7639,55.7612,58.371,414776.0],["2004-03-31",58.4272,58.6517,54.1616,56.4066,660650.0],["2004-04-01",57.0801,58.6517,56.4347,57.2205,416887.0],["2004-04-02",57.7817,60.0548,57.7256,59.3252,450042.0],["2004-04-05",59.7461,61.7386,59.4374,61.0651,609781.0],["2004-04-06",60.6722,60.8967,59.3252,59.5777,304116.0],["2004-04-07",59.5497,60.0548,58.3991,59.7742,265564.0],["2004-04-08",60.3635,60.9528,57.8098,58.3991,186055.0],["2004-04-12",58.3149,60.3074,58.3149,59.5497,135106.0],["2004-04-13",59.8864,60.3635,57.9782,59.3252,298345.0],["2004-04-14",58.7359,60.0829,57.9501,59.3813,351671.0],["2004-04-15",59.3532,61.009,58.9042,59.9145,508605.0],["2004-04-16",59.9426,62.1034,59.3252,60.9248,432062.0],["2004-04-19",61.2615,63.3101,60.1951,62.356,342027.0],["2004-04-20",62.6085,63.9836,61.1493,61.2335,546409.0],["2004-04-21",61.5422,63.5627,61.3738,62.8611,418303.0],["2004-04-22",63.1137,65.92,62.1034,65.5271,409860.0],["2004-04-23",65.8358,66.369,65.1062,65.3587,245820.0],["2004-04-26",65.7516,67.8844,65.2465,66.6777,543364.0],["2004-04-27",65.92,69.9049,65.92,67.4073,717743.0],["2004-04-28",67.4073,67.9125,63.0295,64.0959,552287.0],["2004-04-29",63.9836,65.5271,62.2157,63.6469,322443.0],["2004-04-30",63.4224,63.6749,58.6797,60.0829,448252.0],["2004-05-03",60.3354,64.5168,59.9706,61.5422,465645.0],["2004-05-04",62.384,63.5627,60.1951,60.7845,453889.0],["2004-05-05",52.0569,55.4244,47.8474,51.3553,2835680.0],["2004-05-06",51.0747,53.0391,48.9419,49.3909,907138.0],["2004-05-07",49.2225,49.447,45.4901,46.4443,865700.0],["2004-05-10",46.3039,46.5565,44.3957,45.3498,606228.0],["2004-05-11",45.7427,47.7913,45.7427,47.5948,632651.0],["2004-05-12",46.8091,47.651,45.1814,47.3423,414643.0],["2004-05-13",46.8652,48.577,46.8371,47.8755,386216.0],["2004-05-14",47.8755,49.7276,47.651,48.9699,428428.0],["2004-05-17",48.9699,50.4853,48.8296,49.8679,521910.0],["2004-05-18",50.3731,51.0747,49.8118,50.5695,357202.0],["2004-05-19",50.9624,51.692,50.4292,50.7379,451057.0],["2004-05-20",50.9343,51.5517,50.0083,50.5134,322657.0],["2004-05-21",51.0185,51.1027,49.1383,49.8679,215897.0],["2004-05-24",49.9521,51.9446,49.9521,51.692,195326.0],["2004-05-25",51.5798,53.9932,50.8782,53.8529,302513.0],["2004-05-26",53.7687,59.2129,53.7126,58.792,710877.0],["2004-05-27",59.2129,59.2971,55.1157,56.3505,497357.0],["2004-05-28",55.9857,57.894,55.1438,57.5853,342428.0],["2004-06-01",57.3327,58.2307,56.5469,58.0904,181406.0],["2004-06-02",58.1465,59.1287,56.9398,57.6695,142026.0],["2004-06-03",57.5572,58.4272,56.6592,56.6592,170426.0],["2004-06-04",57.1363,57.6133,55.5086,56.1541,210073.0],["2004-06-07",56.1541,56.1541,52.2252,53.2355,487980.0],["2004-06-08",53.3197,53.6284,52.3375,52.5339,257121.0],["2004-06-09",52.0849,52.4217,48.998,49.3628,302887.0],["2004-06-10",49.5593,49.8399,47.6229,48.1561,288567.0],["2004-06-14",48.1842,49.3067,47.8474,49.0822,212665.0],["2004-06-15",49.8118,50.2328,48.5209,49.3067,204917.0],["2004-06-16",49.2786,50.5415,48.4087,49.9241,206146.0],["2004-06-17",49.9241,50.0924,48.6332,48.8577,162037.0],["2004-06-18",48.8016,49.1102,47.0897,48.2964,326077.0],["2004-06-21",48.2684,48.4087,46.6688,46.8652,181700.0],["2004-06-22",46.8091,47.7071,46.1075,47.679,211302.0],["2004-06-23",47.7071,50.2047,46.8933,49.9802,366553.0],["2004-06-24",50.2889,50.5134,49.447,49.8399,149346.0],["2004-06-25",48.9699,50.8501,48.9699,50.8221,256240.0],["2004-06-28",51.1027,52.0007,47.679,47.7352,305318.0],["2004-06-29",48.4648,49.2225,47.5668,48.7454,371629.0],["2004-06-30",48.8296,48.9138,46.8371,48.7735,376652.0],["2004-07-01",48.6893,48.7735,46.2198,46.2198,213386.0],["2004-07-02",46.332,47.3984,45.6866,46.0794,371362.0],["2004-07-06",45.6585,45.7707,41.5613,41.6455,558325.0],["2004-07-07",41.5332,42.0384,38.6147,40.3827,965273.0],["2004-07-08",40.551,40.6913,38.3902,38.755,302673.0],["2004-07-09",37.885,40.2985,36.9028,39.7372,492548.0],["2004-07-12",40.551,40.551,38.1095,38.8953,422364.0],["2004-07-13",39.2882,40.074,38.8953,39.3163,284319.0],["2004-07-14",39.2601,40.7475,38.9795,40.3265,265484.0],["2004-07-15",40.3827,40.6352,39.7372,39.9617,170372.0],["2004-07-16",39.9617,40.4107,38.8111,39.0076,156212.0],["2004-07-19",38.9234,39.1759,37.3238,38.5024,277453.0],["2004-07-20",38.5024,40.2704,38.2499,40.102,215256.0],["2004-07-21",40.551,40.8597,37.5202,37.7728,340611.0],["2004-07-22",37.3238,39.0918,36.6222,38.1937,188833.0],["2004-07-23",38.1095,38.4744,37.0432,37.0993,138152.0],["2004-07-26",37.6044,38.6708,36.3416,36.51,283571.0],["2004-07-27",36.5941,38.6989,36.5941,38.306,387098.0],["2004-07-28",38.1937,38.5586,36.3696,37.7728,243603.0],["2004-07-29",37.9412,38.3621,36.7625,38.2779,173445.0],["2004-07-30",38.1376,39.4285,38.0815,38.755,165991.0],["2004-08-02",38.9514,38.9514,37.2115,38.1095,212772.0],["2004-08-03",29.0171,29.1855,22.8433,22.9555,7781844.0],["2004-08-04",23.6571,24.4148,21.2156,22.4223,2404740.0],["2004-08-05",22.1136,22.4504,21.4401,22.0575,3225156.0],["2004-08-06",21.384,22.8433,20.7947,22.5907,959529.0],["2004-08-09",22.8713,23.3484,22.282,22.7872,503983.0],["2004-08-10",22.3101,23.3203,22.1136,23.2081,387285.0],["2004-08-11",22.7591,25.846,22.6468,25.6776,920924.0],["2004-08-12",25.6776,25.9302,24.9761,25.0883,244805.0],["2004-08-13",25.1444,25.1725,24.05,24.05,214134.0],["2004-08-16",23.9377,25.9021,23.6852,25.2567,349427.0],["2004-08-17",25.2567,25.5373,24.6954,25.0603,385094.0],["2004-08-18",25.1164,25.7899,24.8077,25.5654,472084.0],["2004-08-19",25.6776,26.5195,25.2567,25.846,326130.0],["2004-08-20",25.5093,28.063,25.5093,27.5859,429070.0],["2004-08-23",28.0911,28.4839,26.0425,26.6037,426799.0],["2004-08-24",26.8002,27.9788,26.6037,27.9788,486858.0],["2004-08-25",27.8946,28.7365,27.2211,28.3998,201310.0],["2004-08-26",28.3998,28.9049,27.8385,28.2033,162998.0],["2004-08-27",27.9788,28.7084,27.9788,28.7084,280044.0],["2004-08-30",28.9049,28.9049,27.1089,27.2211,136308.0],["2004-08-31",27.193,27.9507,26.6598,27.5859,228027.0],["2004-09-01",27.6701,29.0452,27.2772,28.5401,466099.0],["2004-09-02",28.6804,29.6065,28.0911,29.2697,150415.0],["2004-09-03",29.41,29.5503,28.1472,28.2594,176303.0],["2004-09-07",28.2594,29.2978,28.2594,28.5681,175128.0],["2004-09-08",28.6243,28.6523,27.9227,27.9788,132461.0],["2004-09-09",28.0069,28.7646,27.8385,28.5681,160140.0],["2004-09-10",29.0171,29.6907,28.6243,29.1013,413093.0],["2004-09-13",29.1855,30.7851,29.1013,30.729,278281.0],["2004-09-14",30.729,30.757,29.5784,30.1958,141678.0],["2004-09-15",30.0835,30.6448,28.3436,30.1958,115870.0],["2004-09-16",29.7468,32.974,29.7187,31.7112,606094.0],["2004-09-17",31.9357,33.0582,30.6167,31.4306,334546.0],["2004-09-20",31.4306,32.2444,30.6167,31.5147,329310.0],["2004-09-21",31.4867,32.0199,31.0657,31.5147,185681.0],["2004-09-22",31.4306,31.5147,29.859,29.9432,224714.0],["2004-09-23",29.9152,31.2622,29.8871,30.8974,138018.0],["2004-09-24",30.8974,31.4306,29.4942,29.6065,149293.0],["2004-09-27",29.1575,29.2136,28.4559,28.4839,181673.0],["2004-09-28",28.8207,28.8768,28.0911,28.4839,167407.0],["2004-09-29",28.4559,28.5401,27.7262,28.063,309646.0],["2004-09-30",29.7187,30.2519,28.0349,28.1191,689317.0],["2004-10-01",28.1472,28.6804,27.8666,28.512,372991.0],["2004-10-04",28.6804,29.5784,28.5401,29.2416,331207.0],["2004-10-05",29.41,29.4381,27.9227,28.4839,263747.0],["2004-10-06",28.3717,28.6243,27.2492,27.9227,321695.0],["2004-10-07",27.5298,28.2033,26.9405,26.9966,152098.0],["2004-10-08",27.2211,27.2211,26.0144,26.0144,132248.0],["2004-10-11",25.9583,26.7721,25.9302,26.6598,145312.0],["2004-10-12",26.8002,26.8002,25.6776,26.2389,218489.0],["2004-10-13",26.3792,26.6037,25.0883,25.0883,123351.0],["2004-10-14",25.2286,25.397,24.6954,25.2567,137591.0],["2004-10-15",25.2848,25.3409,23.9939,24.1061,375236.0],["2004-10-18",24.1903,25.397,23.9658,25.2006,351297.0],["2004-10-19",25.5935,25.7057,23.7132,23.7132,267808.0],["2004-10-20",23.7974,24.1342,23.5168,24.0219,590198.0],["2004-10-21",24.0219,25.1725,23.9939,25.0603,326451.0],["2004-10-22",25.0603,25.5373,24.3026,24.4148,172510.0],["2004-10-25",24.4429,24.4429,23.8535,24.1342,261049.0],["2004-10-26",24.05,24.3306,23.6852,24.2745,128561.0],["2004-10-27",24.1903,24.6954,24.078,24.5271,197196.0],["2004-10-28",24.8358,25.818,24.5271,25.4812,179509.0],["2004-10-29",25.3409,25.5373,24.5551,25.0322,124767.0],["2004-11-01",24.7235,25.4251,24.6393,25.1164,106332.0],["2004-11-02",25.3409,25.397,23.9097,24.0781,167994.0],["2004-11-03",25.0603,25.5093,24.6954,25.0322,135667.0],["2004-11-04",24.8919,25.5654,24.5551,25.4812,186269.0],["2004-11-05",25.6496,26.4915,25.3689,25.7899,276785.0],["2004-11-08",25.6776,26.6598,25.2286,26.6598,194310.0],["2004-11-09",26.6879,26.9124,26.0425,26.6879,380178.0],["2004-11-10",23.5729,25.397,23.18,23.9939,1054427.0],["2004-11-11",24.1342,25.0603,23.7413,25.0322,500964.0],["2004-11-12",25.397,25.7057,24.4429,25.5093,219825.0],["2004-11-15",25.6776,27.8104,25.6776,27.5579,326531.0],["2004-11-16",27.7824,29.1294,27.7824,28.3156,312077.0],["2004-11-17",28.512,30.1116,28.3998,29.4942,543150.0],["2004-11-18",29.5223,30.28,28.9891,30.1958,247717.0],["2004-11-19",30.0835,30.4484,28.9329,29.4942,349454.0],["2004-11-22",29.3539,30.4484,29.2136,30.3922,435188.0],["2004-11-23",30.2519,30.8132,29.1855,29.4661,255438.0],["2004-11-24",29.2697,30.4764,29.1575,30.4484,234920.0],["2004-11-26",30.28,31.1219,30.28,30.4764,89982.0],["2004-11-29",30.8412,31.5428,29.7748,31.3183,171521.0],["2004-11-30",31.2061,31.5428,30.8412,31.4306,241519.0],["2004-12-01",31.4306,33.3669,31.2622,33.1985,500243.0],["2004-12-02",32.8056,33.1424,32.1602,32.6934,362545.0],["2004-12-03",32.4969,33.6475,32.3005,33.3669,637219.0],["2004-12-06",33.4792,33.7037,32.974,33.5072,1304094.0],["2004-12-07",33.395,33.423,31.2902,31.9918,336951.0],["2004-12-08",32.0199,33.0021,31.4867,33.0021,498212.0],["2004-12-09",32.5531,33.4511,31.7673,32.8898,382048.0],["2004-12-10",32.6373,33.395,31.9357,32.8337,224286.0],["2004-12-13",33.3669,34.4614,32.8337,34.4614,288353.0],["2004-12-14",34.4894,35.0226,34.1246,34.8823,261823.0],["2004-12-15",34.8542,35.6119,34.6017,35.4436,257575.0],["2004-12-16",35.3033,35.4997,34.1527,34.2088,155438.0],["2004-12-17",34.2088,34.5455,33.5353,33.8159,188246.0],["2004-12-20",33.7598,34.4333,32.974,33.2547,278201.0],["2004-12-21",33.1985,34.2649,33.1985,34.2088,151938.0],["2004-12-22",34.2088,36.3977,33.3388,33.7037,608472.0],["2004-12-23",33.5072,33.7037,33.395,33.5353,467168.0],["2004-12-27",33.5914,33.8159,32.974,33.3669,169437.0],["2004-12-28",33.1705,33.3108,31.2622,33.3108,341626.0],["2004-12-29",33.6475,33.6756,32.7776,32.8618,146728.0],["2004-12-30",32.6653,33.1143,32.3005,32.9179,171548.0],["2004-12-31",33.1143,33.1143,32.2444,32.6653,169998.0],["2005-01-03",32.9179,33.3669,30.8693,31.4306,267247.0],["2005-01-04",31.9076,32.0479,30.2238,30.9254,299547.0],["2005-01-05",30.8693,30.8693,29.5503,29.5784,281647.0],["2005-01-06",29.7187,30.4484,29.3539,29.7468,209031.0],["2005-01-07",29.8871,29.9432,28.5962,28.6523,218943.0],["2005-01-10",28.6243,31.6831,28.4559,28.6804,540932.0],["2005-01-11",29.1855,29.1855,27.6701,27.6982,365057.0],["2005-01-12",28.3436,28.3436,26.267,26.8282,390224.0],["2005-01-13",27.193,28.0349,26.3231,27.193,395166.0],["2005-01-14",28.7365,30.2519,28.3436,29.7187,901661.0],["2005-01-18",29.7468,30.757,29.4661,30.4764,635082.0],["2005-01-19",30.8974,31.8515,30.0555,30.4484,581248.0],["2005-01-20",30.308,30.8693,30.0274,30.0835,730006.0],["2005-01-21",30.5325,30.5325,29.5784,29.8871,280231.0],["2005-01-24",29.8871,30.1116,28.2875,28.8768,284399.0],["2005-01-25",29.2697,30.0274,29.0452,29.0452,289074.0],["2005-01-26",29.2136,29.6626,28.512,29.2136,298238.0],["2005-01-27",29.2416,30.0274,28.8207,29.41,373659.0],["2005-01-28",29.4661,29.859,28.4278,29.2416,278601.0],["2005-01-31",29.7468,30.1677,29.0733,29.2136,387205.0],["2005-02-01",29.3539,30.4203,29.3258,29.7748,354904.0],["2005-02-02",29.9713,30.1677,29.5223,29.8029,185654.0],["2005-02-03",30.0555,30.2238,29.1013,29.6065,220332.0],["2005-02-04",29.6626,30.7851,29.5784,30.6167,259259.0],["2005-02-07",30.8412,31.5428,30.6729,31.178,327333.0],["2005-02-08",31.6551,31.7112,30.8693,31.2341,274300.0],["2005-02-09",31.3744,31.5709,29.4661,30.0555,332649.0],["2005-02-10",30.1677,30.5887,29.1855,29.9432,230084.0],["2005-02-11",29.9152,31.0096,29.2978,30.308,340664.0],["2005-02-14",30.5887,31.0096,29.5223,29.5784,184532.0],["2005-02-15",29.4661,29.7187,28.5962,28.7365,351565.0],["2005-02-16",28.7365,29.2697,28.0349,28.6804,580420.0],["2005-02-17",28.5401,28.9891,27.8385,28.1191,431634.0],["2005-02-18",28.063,28.2314,27.3614,27.6701,284880.0],["2005-02-22",27.4175,28.0069,26.716,27.1089,364763.0],["2005-02-23",27.1369,28.2033,26.8563,27.8104,359740.0],["2005-02-24",28.2033,28.3156,27.3614,27.9507,1146305.0],["2005-02-25",28.0911,28.3156,27.5017,28.0069,357736.0],["2005-02-28",27.9227,28.2033,27.3614,27.5017,460061.0],["2005-03-01",27.4175,27.9227,27.3895,27.6701,837648.0],["2005-03-02",27.6421,27.9227,25.8741,27.2772,600190.0],["2005-03-03",27.4737,27.6421,26.4915,26.4915,484507.0],["2005-03-04",26.0705,26.7721,25.2848,25.4531,457176.0],["2005-03-07",25.4531,25.9583,25.0322,25.7618,530112.0],["2005-03-08",25.7338,25.818,24.8358,24.8638,782398.0],["2005-03-09",24.7235,25.3128,24.7235,24.8358,357977.0],["2005-03-10",24.7796,25.2567,23.6852,24.1622,428054.0],["2005-03-11",24.4429,24.8919,24.1342,24.5832,578523.0],["2005-03-14",24.8077,25.2286,23.8816,24.6393,669199.0],["2005-03-15",24.8358,25.818,23.5729,24.3306,654451.0],["2005-03-16",24.1903,25.2848,23.8255,24.8919,697839.0],["2005-03-17",21.0753,22.4223,14.2841,21.7488,4131065.0],["2005-03-18",21.9733,23.1239,21.6646,22.8433,2211900.0],["2005-03-21",22.6749,23.0397,21.6085,22.1417,404731.0],["2005-03-22",22.0575,22.3381,21.8049,22.0575,476144.0],["2005-03-23",22.0295,22.0295,21.6366,21.6927,421215.0],["2005-03-24",21.8049,23.4607,21.6646,23.0958,786084.0],["2005-03-28",18.2409,19.3354,16.2765,16.501,6147291.0],["2005-03-29",16.3888,16.4169,13.9754,13.9754,2131643.0],["2005-03-30",14.5086,15.5188,14.3683,15.4627,1409491.0],["2005-03-31",15.4066,16.1362,14.9015,16.0801,769734.0],["2005-04-01",15.9398,16.2485,15.2101,15.9398,914244.0],["2005-04-04",15.2101,15.6311,14.7892,15.0137,674729.0],["2005-04-05",15.0698,15.2943,14.8734,15.0979,369438.0],["2005-04-06",15.0698,15.2943,14.9015,15.0698,714163.0],["2005-04-07",15.126,15.7433,14.9576,15.603,393830.0],["2005-04-08",15.2101,15.7433,14.9856,15.1821,242881.0],["2005-04-11",15.0418,15.5188,14.9576,15.0698,224847.0],["2005-04-12",15.0979,15.4346,14.4805,15.4066,223218.0],["2005-04-13",15.4066,15.4066,14.4524,14.5366,191371.0],["2005-04-14",14.4524,14.7611,14.1438,14.1438,180738.0],["2005-04-15",14.0596,14.2841,13.4983,13.8912,389556.0],["2005-04-18",13.9473,13.9473,13.1615,13.358,438340.0],["2005-04-19",13.358,13.9192,13.358,13.7509,151457.0],["2005-04-20",13.6947,14.0315,13.3299,13.3299,103126.0],["2005-04-21",13.4702,14.8734,13.3299,14.5366,590706.0],["2005-04-22",14.3683,15.126,14.1999,14.6489,293349.0],["2005-04-25",14.5928,15.575,14.5928,15.3224,246087.0],["2005-04-26",15.2382,15.6592,14.9015,15.4346,200188.0],["2005-04-27",15.4066,16.1362,15.2663,15.7153,203902.0],["2005-04-28",15.4627,15.6592,15.2382,15.3505,258163.0],["2005-04-29",15.3505,15.4346,14.6769,14.8173,250335.0],["2005-05-02",14.6769,15.154,14.4244,15.0418,274647.0],["2005-05-03",15.154,15.3505,14.8734,15.2663,333371.0],["2005-05-04",15.2101,15.6311,15.0698,15.5469,173017.0],["2005-05-05",15.5469,15.9398,15.154,15.9398,190062.0],["2005-05-06",15.9959,16.052,15.575,15.7433,176009.0],["2005-05-09",15.7153,15.9117,15.2101,15.7153,169330.0],["2005-05-10",15.575,16.473,15.3224,16.0801,605293.0],["2005-05-11",16.1643,16.6975,15.575,16.6694,332008.0],["2005-05-12",16.6414,17.5113,16.5572,17.2868,268342.0],["2005-05-13",17.2587,17.4271,16.5852,16.9501,293429.0],["2005-05-16",17.1465,17.6797,16.6975,17.6797,132675.0],["2005-05-17",18.1006,18.2129,17.3429,17.6236,205478.0],["2005-05-18",17.6797,18.1568,17.3149,17.6797,221134.0],["2005-05-19",17.7639,18.0726,17.3991,18.0164,224286.0],["2005-05-20",17.8481,17.8481,15.9959,16.501,586805.0],["2005-05-23",16.6694,16.8378,15.8837,16.6133,694580.0],["2005-05-24",16.6414,16.7817,16.1643,16.5572,209726.0],["2005-05-25",16.6975,16.8097,16.2485,16.4449,180257.0],["2005-05-26",16.3888,16.8378,16.2765,16.8097,167139.0],["2005-05-27",16.6975,16.8378,16.5572,16.8097,55143.0],["2005-05-31",16.5852,16.7817,16.3607,16.3888,81753.0],["2005-06-01",16.3607,16.8659,16.3607,16.8378,242454.0],["2005-06-02",16.922,17.1184,16.6694,17.0062,186536.0],["2005-06-03",16.7817,17.0342,16.5291,16.7817,168288.0],["2005-06-06",16.5852,16.6975,16.3046,16.3046,192146.0],["2005-06-07",16.2765,17.0623,16.2204,16.501,263934.0],["2005-06-08",16.6414,16.7536,16.024,16.3046,206947.0],["2005-06-09",16.2485,16.6975,16.0801,16.3888,508685.0],["2005-06-10",16.3607,16.8378,16.3607,16.5572,106573.0],["2005-06-13",16.4169,16.5572,16.2485,16.2485,90222.0],["2005-06-14",16.4449,16.5572,16.024,16.024,140423.0],["2005-06-15",16.0801,16.1923,15.7995,15.9959,183971.0],["2005-06-16",15.9959,17.1184,15.9959,16.9501,154823.0],["2005-06-17",17.0904,17.4832,16.6414,17.3429,198264.0],["2005-06-20",17.2026,17.4552,16.5852,16.8659,120118.0],["2005-06-21",16.8097,17.4271,16.6694,16.7255,107695.0],["2005-06-22",16.922,17.2307,16.7255,17.2307,89768.0],["2005-06-23",17.2587,17.2587,16.5572,16.5572,81245.0],["2005-06-24",16.5572,17.9603,16.5572,17.9603,170292.0],["2005-06-27",17.9603,18.8864,17.4271,18.6338,233557.0],["2005-06-28",18.9425,19.6722,18.6619,19.6441,340638.0],["2005-06-29",19.7002,19.9247,19.1109,19.5318,360942.0],["2005-06-30",19.588,19.9528,19.2512,19.5038,149079.0],["2005-07-01",19.7844,19.7844,18.9425,19.2512,73070.0],["2005-07-05",19.3354,20.3457,18.9706,20.3457,164575.0],["2005-07-06",20.4299,20.4299,19.5038,19.5599,208390.0],["2005-07-07",19.5038,19.9528,19.2232,19.9528,189875.0],["2005-07-08",20.0089,21.3279,19.9247,21.2998,231420.0],["2005-07-11",21.2998,21.6646,21.1876,21.6085,275850.0],["2005-07-12",22.0575,22.3943,21.1314,21.6085,604384.0],["2005-07-13",21.9733,21.9733,21.5524,21.5804,291746.0],["2005-07-14",21.8891,22.731,21.6085,22.4504,288032.0],["2005-07-15",23.2081,23.9097,22.9555,23.601,440745.0],["2005-07-18",23.5729,23.8535,22.9555,23.0958,356320.0],["2005-07-19",23.2923,23.3765,22.9555,23.2923,131259.0],["2005-07-20",23.2923,23.629,22.731,23.629,205852.0],["2005-07-21",23.7132,23.8535,23.0117,23.0958,209913.0],["2005-07-22",23.2923,23.2923,22.4504,22.703,179322.0],["2005-07-25",22.5907,23.152,21.8049,21.9172,164601.0],["2005-07-26",22.1417,22.3943,21.4963,21.7769,156052.0],["2005-07-27",21.833,21.9453,21.3279,21.5524,143656.0],["2005-07-28",21.5524,22.0856,21.4401,22.0295,180792.0],["2005-07-29",22.0295,22.4223,21.4963,21.8891,94791.0],["2005-08-01",21.8049,22.7872,21.1034,22.4785,174513.0],["2005-08-02",22.5346,23.0958,22.3943,23.0397,68528.0],["2005-08-03",22.8994,23.0397,22.5626,22.8433,124981.0],["2005-08-04",22.703,22.8152,22.4223,22.5346,101416.0],["2005-08-05",22.703,22.731,20.9911,21.2156,297811.0],["2005-08-08",21.0472,21.2718,19.6441,19.8967,215016.0],["2005-08-09",20.037,20.1773,19.5599,19.7283,199654.0],["2005-08-10",19.7844,20.2615,19.5318,19.7002,91451.0],["2005-08-11",19.7002,19.7844,19.1951,19.7283,109004.0],["2005-08-12",19.7563,19.8967,19.4757,19.6722,100455.0],["2005-08-15",19.6722,21.7488,19.616,20.5702,214962.0],["2005-08-16",20.486,20.7386,20.0931,20.0931,145472.0],["2005-08-17",20.037,20.6263,19.7002,20.065,94470.0],["2005-08-18",19.8686,21.7208,19.8405,21.4401,290009.0],["2005-08-19",21.3559,22.0575,21.3559,21.8611,223512.0],["2005-08-22",21.8611,22.4504,21.7208,22.254,237832.0],["2005-08-23",22.282,22.703,22.1136,22.1698,182902.0],["2005-08-24",22.1417,22.8713,21.2998,22.8152,316486.0],["2005-08-25",22.7872,23.1239,22.731,22.8713,231687.0],["2005-08-26",22.8713,22.8713,21.8611,22.0856,128935.0],["2005-08-29",22.1136,22.3943,21.8049,22.254,246702.0],["2005-08-30",22.1417,22.3101,21.9172,22.1978,118675.0],["2005-08-31",22.0856,22.3381,21.7488,22.0295,176490.0],["2005-09-01",20.7666,22.0014,20.1492,21.4401,247904.0],["2005-09-02",21.6085,21.7488,21.0472,21.2998,113653.0],["2005-09-06",19.3073,21.1314,19.3073,19.6441,2125765.0],["2005-09-07",19.5599,21.0472,19.5038,20.8508,2534183.0],["2005-09-08",20.8227,22.0014,20.5702,21.833,764284.0],["2005-09-09",21.6085,24.2745,21.6085,23.8535,458084.0],["2005-09-12",23.7132,24.8358,23.4326,24.6954,273979.0],["2005-09-13",23.2923,24.1342,21.8891,22.9836,1965412.0],["2005-09-14",22.254,22.9555,21.4682,22.731,1320952.0],["2005-09-15",22.731,22.9836,22.0575,22.1698,442455.0],["2005-09-16",22.0856,22.1978,21.8891,22.1978,131473.0],["2005-09-19",21.9172,22.3101,21.8891,21.8891,44083.0],["2005-09-20",21.8891,22.0295,21.4121,21.5804,76169.0],["2005-09-21",21.6085,21.6085,19.7002,19.9247,605320.0],["2005-09-22",19.8686,21.0472,19.7563,20.7666,534013.0],["2005-09-23",20.9069,22.5907,20.5982,22.5346,435535.0],["2005-09-26",24.6954,25.1164,23.4326,24.3306,1807703.0],["2005-09-27",24.3587,24.8077,24.1342,24.1342,224046.0],["2005-09-28",24.4148,24.6954,24.2745,24.4148,215657.0],["2005-09-29",24.4148,24.8638,23.8535,24.6954,246034.0],["2005-09-30",24.6954,28.512,24.5551,28.4559,1656433.0],["2005-10-03",28.5401,28.6804,26.9405,27.5017,429257.0],["2005-10-04",27.5017,27.6421,26.0986,26.6598,221561.0],["2005-10-05",26.8002,27.2211,25.7057,25.818,404277.0],["2005-10-06",25.9583,25.9583,24.5551,25.2567,362732.0],["2005-10-07",24.8358,25.2567,24.2745,24.6954,235775.0],["2005-10-10",24.9761,25.9583,24.8638,25.818,526960.0],["2005-10-11",25.818,25.818,25.1164,25.2567,236576.0],["2005-10-12",25.1725,25.2567,24.499,24.5271,338286.0],["2005-10-13",24.5271,25.2567,23.6571,23.9939,406147.0],["2005-10-14",23.629,25.2567,23.629,24.6954,332676.0],["2005-10-17",24.5551,25.818,24.5551,25.7618,320947.0],["2005-10-18",25.6776,25.818,24.4148,24.5551,278975.0],["2005-10-19",24.5551,26.0986,23.9939,25.2567,234706.0],["2005-10-20",25.1164,25.397,24.6393,24.6393,78707.0],["2005-10-21",24.8358,24.8358,23.5729,23.7132,106653.0],["2005-10-24",23.7132,24.6954,23.7132,23.8535,55143.0],["2005-10-25",23.8535,24.1342,23.5729,23.7132,51376.0],["2005-10-26",23.6852,25.1164,23.5168,24.9761,212745.0],["2005-10-27",24.9761,26.3792,24.9761,25.0322,290464.0],["2005-10-28",25.1725,25.4812,24.2745,24.5551,94497.0],["2005-10-31",24.6954,24.8358,23.8535,24.2745,113813.0],["2005-11-01",24.2745,24.5551,23.8535,23.8535,122549.0],["2005-11-02",23.7694,24.2745,21.4682,23.152,124206.0],["2005-11-03",23.152,23.2923,21.7488,22.3101,437432.0],["2005-11-04",22.4504,23.8535,22.4223,23.2923,229069.0],["2005-11-07",23.5168,23.9939,23.0117,23.2923,179242.0],["2005-11-08",23.0117,23.2923,22.8152,22.9275,56960.0],["2005-11-09",22.9836,23.0678,22.731,22.8713,38098.0],["2005-11-10",22.8152,23.0117,22.731,23.0117,142320.0],["2005-11-11",22.9275,25.397,22.8994,25.2567,179883.0],["2005-11-14",25.397,27.6421,25.397,26.6598,420200.0],["2005-11-15",26.5195,26.6598,24.499,25.1164,195406.0],["2005-11-16",24.6954,25.818,24.1342,25.397,125862.0],["2005-11-17",25.4812,27.3614,25.4812,27.3614,255652.0],["2005-11-18",28.961,29.0733,26.8002,26.9405,1801986.0],["2005-11-21",27.0808,27.6421,26.5195,27.5017,588942.0],["2005-11-22",27.614,28.063,27.3895,28.0069,435428.0],["2005-11-23",28.2033,29.8871,28.0069,29.1855,698801.0],["2005-11-25",28.9891,29.4661,28.2033,29.0733,27785.0],["2005-11-28",29.0452,30.1397,28.6804,30.0274,473740.0],["2005-11-29",30.0555,30.8693,30.0274,30.6167,822446.0],["2005-11-30",30.9535,31.4867,30.308,31.1499,286376.0],["2005-12-01",31.0938,31.5709,30.8693,31.4586,105371.0],["2005-12-02",31.5709,32.2724,30.729,30.9535,162037.0],["2005-12-05",30.8693,31.7954,30.8693,31.1499,148144.0],["2005-12-06",31.1499,31.4306,31.1499,31.2902,92146.0],["2005-12-07",31.2341,31.4306,31.1499,31.2902,97142.0],["2005-12-08",31.1499,32.2724,31.1499,31.8515,126958.0],["2005-12-09",31.1499,32.8337,29.6907,32.6934,118996.0],["2005-12-12",32.6934,33.0021,31.5709,31.5709,197409.0],["2005-12-13",31.5147,32.2724,31.5147,31.6551,248385.0],["2005-12-14",31.6831,31.7112,29.4661,31.1499,304143.0],["2005-12-15",31.1499,31.7112,31.0096,31.3183,199360.0],["2005-12-16",31.3744,31.4306,30.308,30.757,57441.0],["2005-12-19",30.729,30.757,30.0274,30.3922,91638.0],["2005-12-20",30.3361,30.757,30.2519,30.5887,109806.0],["2005-12-21",30.729,31.2061,30.308,31.1499,92760.0],["2005-12-22",31.0938,31.2061,30.8693,31.2061,29709.0],["2005-12-23",30.8693,31.4306,30.8693,31.3183,14534.0],["2005-12-27",30.8412,31.3464,30.8412,31.1499,41170.0],["2005-12-28",31.0938,31.2902,30.8693,31.0377,21079.0],["2005-12-29",31.0377,31.2341,30.8693,31.0096,23911.0],["2005-12-30",30.8693,31.4867,30.8693,31.2902,86989.0],["2006-01-03",31.3183,32.2724,31.3183,32.2724,108683.0],["2006-01-04",32.1321,32.8618,32.1321,32.4408,87070.0],["2006-01-05",32.2724,32.7495,32.2724,32.4128,104355.0],["2006-01-06",32.4128,33.0021,32.4128,32.8898,67353.0],["2006-01-09",32.8898,33.6195,32.7776,33.395,38632.0],["2006-01-10",33.2547,34.4333,33.2547,34.3772,56265.0],["2006-01-11",34.4614,34.6297,33.4511,33.6756,102031.0],["2006-01-12",33.6756,33.8159,31.9918,32.2724,129282.0],["2006-01-13",31.9918,32.974,31.9918,32.8337,141224.0],["2006-01-17",32.5531,32.974,31.9918,32.974,89020.0],["2006-01-18",32.5531,34.7139,32.5531,34.5175,57387.0],["2006-01-19",34.6578,36.2013,34.5175,35.4997,255598.0],["2006-01-20",35.4997,35.64,33.7317,33.9843,203073.0],["2006-01-23",33.9843,34.0965,33.395,33.5353,32033.0],["2006-01-24",33.5353,33.6756,32.6934,32.974,42640.0],["2006-01-25",33.0582,33.7317,32.2724,32.974,186215.0],["2006-01-26",32.8898,33.7317,32.8898,33.2547,168983.0],["2006-01-27",33.395,33.6756,33.1985,33.6756,135667.0],["2006-01-30",33.6756,33.872,33.5633,33.7317,225382.0],["2006-01-31",33.6195,34.9384,33.5353,34.7981,246034.0],["2006-02-01",34.7981,35.7803,34.7981,35.7803,449802.0],["2006-02-02",35.9206,36.7625,35.3594,35.64,91291.0],["2006-02-03",35.64,36.3416,35.3594,35.64,35987.0],["2006-02-06",35.4997,36.061,35.4997,35.4997,39968.0],["2006-02-07",35.4997,35.9206,35.0787,35.5839,112130.0],["2006-02-08",35.64,36.4819,35.5558,35.9768,200722.0],["2006-02-09",35.9206,36.4819,35.3594,36.061,265403.0],["2006-02-10",36.0609,36.4819,36.0609,36.2013,122389.0],["2006-02-13",36.3135,38.4463,36.089,37.0432,263560.0],["2006-02-14",37.0432,37.1835,36.3416,36.6222,318169.0],["2006-02-15",36.5661,36.5941,36.2855,36.4819,40289.0],["2006-02-16",36.4538,36.6222,36.2855,36.3416,61609.0],["2006-02-17",36.2855,36.6222,36.0048,36.4819,88325.0],["2006-02-21",36.4538,36.5661,35.64,36.3416,42533.0],["2006-02-22",36.061,36.1171,34.3772,34.5175,116244.0],["2006-02-23",34.3772,35.4997,33.5633,35.4997,149961.0],["2006-02-24",34.9384,35.3594,34.1807,34.5175,25301.0],["2006-02-27",34.3772,34.7981,33.8159,34.6017,40048.0],["2006-02-28",34.6017,34.9384,33.9843,34.9384,67059.0],["2006-03-01",34.8262,36.1451,34.5175,35.3313,100936.0],["2006-03-02",35.0787,35.4997,34.9104,35.4997,123084.0],["2006-03-03",35.2191,35.3594,34.7981,35.3594,25728.0],["2006-03-06",34.9384,35.64,34.7981,35.4997,40983.0],["2006-03-07",35.3594,35.5839,34.5175,35.0507,34732.0],["2006-03-08",34.8823,35.0787,33.0301,33.1143,192333.0],["2006-03-09",33.1143,33.6756,33.1143,33.1143,79829.0],["2006-03-10",33.1143,33.6756,33.1143,33.395,53861.0],["2006-03-13",33.1143,33.6756,33.1143,33.2547,38071.0],["2006-03-14",33.1705,33.395,32.7776,33.1143,216111.0],["2006-03-15",33.1143,34.5175,32.076,34.0965,324420.0],["2006-03-16",34.0124,36.6222,33.9562,36.4819,381541.0],["2006-03-17",36.4819,38.0254,35.0787,36.9028,423940.0],["2006-03-20",37.3238,37.436,36.061,36.6222,148224.0],["2006-03-21",36.7625,37.4641,36.3416,36.7625,225569.0],["2006-03-22",36.7625,37.8009,36.7625,37.7447,160407.0],["2006-03-23",37.7447,37.7447,37.0432,37.4641,36575.0],["2006-03-24",37.1835,37.408,36.7625,37.3238,87203.0],["2006-03-27",37.3238,37.4641,36.7625,37.3238,111756.0],["2006-03-28",36.987,37.0432,36.089,36.3416,49212.0],["2006-03-29",36.3416,36.4819,35.9206,36.0329,74192.0],["2006-03-30",35.3594,36.5661,35.3594,36.3416,119317.0],["2006-03-31",36.2013,36.4258,35.8364,36.061,516006.0],["2006-04-03",35.8645,36.3416,35.0787,35.6961,195646.0],["2006-04-04",35.64,35.9768,35.4997,35.7242,218596.0],["2006-04-05",35.7242,37.0432,35.64,37.0432,625304.0],["2006-04-06",36.9028,39.2882,36.7625,38.7269,709782.0],["2006-04-07",38.0815,38.4463,37.5483,37.5483,61128.0],["2006-04-10",37.6044,37.885,36.3416,36.6222,98745.0],["2006-04-11",36.4819,36.9028,36.1171,36.4819,287311.0],["2006-04-12",36.3977,36.6222,36.2013,36.4819,164468.0],["2006-04-13",36.4538,36.4819,35.7803,36.2013,41144.0],["2006-04-17",35.9206,36.1451,35.0787,35.4997,149667.0],["2006-04-18",35.3594,35.7803,35.0787,35.7803,74807.0],["2006-04-19",35.64,36.8467,35.3594,36.7625,94337.0],["2006-04-20",36.8748,36.8748,35.9768,36.061,57895.0],["2006-04-21",35.9768,36.2013,35.3594,35.8926,104863.0],["2006-04-24",35.64,35.7803,34.6859,35.4997,181860.0],["2006-04-25",35.4716,35.6961,34.5175,34.7981,154529.0],["2006-04-26",34.7981,34.7981,34.4333,34.5175,37323.0],["2006-04-27",34.4614,34.5175,33.9562,34.4614,45418.0],["2006-04-28",34.3772,34.4614,34.2649,34.3772,42827.0],["2006-05-01",34.3772,35.3594,34.3772,35.2191,139728.0],["2006-05-02",35.3594,35.4997,34.3772,34.4614,100588.0],["2006-05-03",34.3772,34.5175,32.4128,32.8056,231286.0],["2006-05-04",32.8337,33.2547,31.9918,32.3566,82982.0],["2006-05-05",32.4128,32.974,32.1321,32.2724,31392.0],["2006-05-08",32.1041,32.5531,32.1041,32.2724,41518.0],["2006-05-09",32.4128,32.4128,31.5709,31.7954,40422.0],["2006-05-10",31.7954,31.7954,30.308,31.0096,73150.0],["2006-05-11",31.0096,32.2724,31.0096,32.2724,90596.0],["2006-05-12",32.1602,32.6373,32.1321,32.6373,79482.0],["2006-05-15",32.4128,32.4128,31.1499,31.2902,51162.0],["2006-05-16",31.0096,31.2622,28.9049,29.8871,233397.0],["2006-05-17",29.6065,29.6065,28.3436,28.7646,206173.0],["2006-05-18",28.6523,28.6523,26.3792,27.3614,525517.0],["2006-05-19",27.4175,28.3436,27.2211,27.7824,267541.0],["2006-05-22",27.7824,28.7646,26.716,28.4839,159525.0],["2006-05-23",28.4559,29.5784,27.9507,27.9507,283784.0],["2006-05-24",27.8666,28.3436,26.9405,28.3436,130003.0],["2006-05-25",28.2033,28.7646,27.9227,28.7646,106519.0],["2006-05-26",28.9049,29.7468,28.7646,29.6065,203207.0],["2006-05-30",29.6065,31.2902,29.6065,31.0096,199440.0],["2006-05-31",31.5709,31.5709,30.3642,30.729,95993.0],["2006-06-01",30.7009,30.8412,30.3642,30.7009,119611.0],["2006-06-02",30.6448,31.8515,30.6448,31.8515,93776.0],["2006-06-05",31.9638,31.9638,31.4867,31.7112,73097.0],["2006-06-06",31.5709,31.7112,30.1677,30.8693,49105.0],["2006-06-07",30.757,31.5709,30.4484,31.4306,29896.0],["2006-06-08",31.4025,31.4306,30.1677,30.4484,146461.0],["2006-06-09",30.5887,31.4306,30.5887,30.8693,38659.0],["2006-06-12",31.0096,31.2902,30.0835,30.1677,58296.0],["2006-06-13",30.1116,30.5887,27.9227,28.063,125969.0],["2006-06-14",29.4661,29.4661,26.9685,27.7824,138633.0],["2006-06-15",27.4175,28.7646,27.4175,27.9227,28240.0],["2006-06-16",27.9227,28.063,27.2211,27.7824,48010.0],["2006-06-19",27.3895,28.063,25.9583,26.267,117233.0],["2006-06-20",26.3512,26.6598,25.1164,25.4812,90543.0],["2006-06-21",25.9583,26.1828,25.5373,25.818,487953.0],["2006-06-22",26.2389,26.2389,25.2567,25.3689,112504.0],["2006-06-23",25.1164,26.0986,24.4429,25.8741,101523.0],["2006-06-26",25.818,25.818,24.6954,25.1164,70078.0],["2006-06-27",25.2567,25.6496,23.9097,24.5551,124500.0],["2006-06-28",24.8358,24.8358,23.7974,23.9097,170292.0],["2006-06-29",24.1342,24.2464,23.4326,23.9939,189101.0],["2006-06-30",24.2745,25.2567,23.4607,23.7132,147770.0],["2006-07-03",23.4607,23.7413,22.731,23.5729,72509.0],["2006-07-05",23.7132,24.0781,22.4785,23.6852,90676.0],["2006-07-06",23.5729,24.5551,23.3765,23.8535,82955.0],["2006-07-07",23.8816,24.2745,23.7132,23.9939,53701.0],["2006-07-10",24.2745,24.4148,23.2923,23.4607,134759.0],["2006-07-11",23.5729,24.3587,23.2923,24.1903,85948.0],["2006-07-12",24.3867,24.3867,23.5449,23.601,50575.0],["2006-07-13",24.1342,24.1342,22.8994,23.0678,37858.0],["2006-07-14",23.2642,23.2642,21.833,22.4785,99172.0],["2006-07-17",22.1136,22.6749,22.0295,22.3101,145606.0],["2006-07-18",22.3101,23.7132,22.3101,23.152,88031.0],["2006-07-19",22.8713,24.4429,22.8713,24.0219,187417.0],["2006-07-20",24.4148,25.9302,24.3587,24.6954,128507.0],["2006-07-21",24.5551,24.7235,24.3306,24.4709,79429.0],["2006-07-24",24.8358,25.5373,24.7235,25.397,228347.0],["2006-07-25",25.397,25.7899,25.1164,25.397,160647.0],["2006-07-26",25.2567,26.8843,25.2567,26.6598,240183.0],["2006-07-27",26.9124,26.9405,25.818,26.6598,28480.0],["2006-07-28",26.9124,26.9405,26.0986,26.2389,25034.0],["2006-07-31",26.0986,26.6598,25.7618,25.9021,105558.0],["2006-08-01",27.2211,27.3334,25.0041,25.2286,249454.0],["2006-08-02",25.1164,26.0705,25.1164,25.7057,48731.0],["2006-08-03",25.6776,26.1547,24.6954,25.818,185013.0],["2006-08-04",25.4531,26.2108,24.8638,25.2286,53781.0],["2006-08-07",24.9761,26.0144,24.9761,25.5373,35800.0],["2006-08-08",25.6776,25.9021,24.6954,24.6954,31045.0],["2006-08-09",25.0883,25.2006,24.2464,24.3026,32541.0],["2006-08-10",23.9658,25.2006,23.3484,23.629,96714.0],["2006-08-11",23.3204,25.2006,23.3204,24.5832,90489.0],["2006-08-14",23.9939,25.2006,23.9939,24.8358,37056.0],["2006-08-15",24.8358,25.9583,24.8358,25.818,88753.0],["2006-08-16",26.1266,26.267,25.2567,26.0986,85948.0],["2006-08-17",25.9863,26.6037,25.9583,26.3792,47823.0],["2006-08-18",26.3231,26.9405,25.9021,26.9405,45953.0],["2006-08-21",26.8002,27.8385,26.6598,27.5579,69971.0],["2006-08-22",27.6421,27.8104,26.8843,27.4175,58242.0],["2006-08-23",27.2492,27.5017,26.6037,26.8563,62063.0],["2006-08-24",26.8843,27.2211,26.8002,26.9405,38525.0],["2006-08-25",26.8282,27.5298,26.716,26.9405,43441.0],["2006-08-28",26.8563,27.4737,26.3512,26.8843,148358.0],["2006-08-29",26.8282,27.4456,26.3792,27.2772,32487.0],["2006-08-30",27.193,27.8666,26.9405,27.6421,171200.0],["2006-08-31",27.6421,28.6243,27.3895,28.4559,155037.0],["2006-09-01",28.4559,28.7646,28.0911,28.4559,63906.0],["2006-09-05",28.4559,28.4559,27.5859,27.7262,178147.0],["2006-09-06",27.7824,28.0911,26.9966,27.6982,96714.0],["2006-09-07",27.5017,28.3998,25.9583,27.9227,915126.0],["2006-09-08",29.831,30.1397,29.1855,29.6345,1398805.0],["2006-09-11",29.6626,29.6626,28.3717,29.0452,459901.0],["2006-09-12",28.9329,29.0452,27.4737,27.8104,411357.0],["2006-09-13",27.6982,29.1575,27.6982,28.4278,232889.0],["2006-09-14",28.4559,28.5681,28.0911,28.0911,63425.0],["2006-09-15",28.1191,28.961,27.6701,28.9049,295273.0],["2006-09-18",28.9049,29.1855,28.2314,28.9049,175555.0],["2006-09-19",29.0452,29.1294,28.512,28.8488,391746.0],["2006-09-20",28.8488,29.382,28.6243,28.7926,434493.0],["2006-09-21",28.9049,28.9329,28.5681,28.6523,49132.0],["2006-09-22",28.7646,28.7646,28.3156,28.512,371175.0],["2006-09-25",28.4559,28.5681,28.0911,28.2594,512159.0],["2006-09-26",28.4278,28.5401,28.063,28.5401,130003.0],["2006-09-27",28.512,28.512,28.2033,28.3436,229176.0],["2006-09-28",28.3436,28.3436,27.8104,27.9788,555680.0],["2006-09-29",27.9788,28.2033,27.6421,28.1752,136335.0],["2006-10-02",28.0911,28.2594,27.3614,27.5859,62090.0],["2006-10-03",27.4737,27.7824,26.9685,27.4175,106573.0],["2006-10-04",27.3053,27.8666,27.0808,27.2211,132675.0],["2006-10-05",27.2211,28.6523,27.2211,27.8946,406521.0],["2006-10-06",27.9507,28.9329,27.9507,28.3717,133610.0],["2006-10-09",28.2875,28.961,28.2875,28.6243,132274.0],["2006-10-10",28.5681,28.7084,27.5579,28.6243,71921.0],["2006-10-11",28.4559,29.1575,28.2033,28.6243,255438.0],["2006-10-12",28.4839,30.5606,28.4839,30.3642,528883.0],["2006-10-13",30.1397,30.5325,29.7748,30.28,71788.0],["2006-10-16",30.1958,31.5989,30.1958,31.0938,261503.0],["2006-10-17",31.2061,32.1602,30.757,31.8515,241198.0],["2006-10-18",31.8796,32.4408,31.7112,32.2724,380445.0],["2006-10-19",32.4128,32.4128,31.5428,31.8234,66792.0],["2006-10-20",31.9638,32.3286,31.2622,32.3286,162357.0],["2006-10-23",32.2724,33.3669,31.9918,33.2266,417394.0],["2006-10-24",33.0301,33.1985,32.5531,32.7495,191345.0],["2006-10-25",32.6373,32.8337,31.4586,31.7393,113786.0],["2006-10-26",30.9254,30.9254,29.859,30.729,348866.0],["2006-10-27",30.4484,31.6831,30.4484,30.5887,187872.0],["2006-10-30",30.5887,30.8412,30.1958,30.4203,109832.0],["2006-10-31",30.3361,31.4025,30.1677,30.7851,125408.0],["2006-11-01",30.8693,31.1219,29.9432,30.5045,86829.0],["2006-11-02",30.28,30.8974,29.7468,30.6729,79589.0],["2006-11-03",30.6729,30.9535,30.5606,30.9254,106706.0],["2006-11-06",30.9254,31.2902,30.3642,31.0096,127332.0],["2006-11-07",31.0377,31.7393,31.0096,31.4025,108390.0],["2006-11-08",31.2902,31.9638,31.178,31.7112,61903.0],["2006-11-09",31.6551,31.9357,30.8412,31.0657,203287.0],["2006-11-10",30.8412,30.8693,30.5887,30.7851,99573.0],["2006-11-13",30.6729,31.3744,30.6729,31.3744,176383.0],["2006-11-14",31.2061,31.5989,30.729,31.4306,114989.0],["2006-11-15",31.1219,32.946,30.9535,32.946,199012.0],["2006-11-16",32.946,32.946,31.5147,31.7673,266793.0],["2006-11-17",31.627,32.6092,31.4586,32.0199,296876.0],["2006-11-20",32.0199,32.4689,31.7673,31.7954,120973.0],["2006-11-21",31.6831,31.8515,31.4586,31.5709,56586.0],["2006-11-22",31.5147,31.8515,30.8974,31.6831,202432.0],["2006-11-24",31.4306,31.7112,31.178,31.3464,9110.0],["2006-11-27",31.2061,31.5147,30.4203,30.729,230992.0],["2006-11-28",30.729,30.729,30.28,30.5045,147102.0],["2006-11-29",30.6448,30.9254,30.1116,30.3922,282128.0],["2006-11-30",30.1677,30.8693,29.859,30.0835,227038.0],["2006-12-01",30.2238,30.4764,29.7468,30.28,79028.0],["2006-12-04",30.2519,30.4764,29.9713,30.308,95993.0],["2006-12-05",30.28,30.8693,30.0835,30.7009,154877.0],["2006-12-06",30.5887,30.8693,30.308,30.6448,85280.0],["2006-12-07",30.5045,30.8693,29.7748,30.0274,66765.0],["2006-12-08",30.2519,30.5887,29.7748,30.0835,171040.0],["2006-12-11",30.0274,30.6167,29.8029,30.3642,227065.0],["2006-12-12",30.1958,30.308,29.6345,30.1958,191826.0],["2006-12-13",30.1677,30.729,30.0274,30.729,144270.0],["2006-12-14",31.0938,31.9076,30.8693,31.9076,303822.0],["2006-12-15",32.0479,32.1041,31.3744,31.5709,184024.0],["2006-12-18",31.5147,31.7112,30.729,31.0096,87310.0],["2006-12-19",30.6167,31.0938,30.5887,30.8693,67059.0],["2006-12-20",30.7851,30.9535,30.5887,30.8412,36068.0],["2006-12-21",30.757,30.9254,30.5887,30.757,104302.0],["2006-12-22",30.6729,30.8132,30.5887,30.757,67540.0],["2006-12-26",30.729,31.2061,30.5887,31.1499,48624.0],["2006-12-27",31.0096,31.3744,30.8974,31.178,45044.0],["2006-12-28",31.0657,31.3744,30.4764,30.757,209913.0],["2006-12-29",30.6729,30.8412,30.308,30.729,89902.0],["2007-01-03",30.5045,30.7009,30.1958,30.6167,324233.0],["2007-01-04",30.4764,31.5428,30.3361,31.3183,128080.0],["2007-01-05",31.4025,31.8515,30.757,31.7393,523941.0],["2007-01-08",31.6551,31.8234,31.1219,31.7112,90276.0],["2007-01-09",31.6551,31.7112,31.2902,31.627,96314.0],["2007-01-10",31.4306,32.0479,31.2902,31.7673,121561.0],["2007-01-11",31.7673,32.6373,31.5709,32.525,133263.0],["2007-01-12",32.4128,33.2827,32.3005,32.7495,125809.0],["2007-01-16",32.5811,33.0582,31.9918,32.5531,137537.0],["2007-01-17",32.4128,32.497,31.7112,31.8796,98397.0],["2007-01-18",31.7954,32.4128,31.7112,31.8234,403769.0],["2007-01-19",31.7392,32.1321,31.4306,31.9918,433344.0],["2007-01-22",31.9076,32.1041,31.4306,31.5709,167246.0],["2007-01-23",31.5428,31.8234,31.4586,31.7954,57735.0],["2007-01-24",31.7392,32.5531,31.5709,32.3847,165109.0],["2007-01-25",32.2724,33.6756,32.2724,32.9179,203287.0],["2007-01-26",32.8337,34.5175,32.6934,34.4894,895650.0],["2007-01-29",34.5736,35.1068,34.0965,34.9946,734414.0],["2007-01-30",35.0787,36.3977,34.6578,36.2013,378361.0],["2007-01-31",35.9768,36.5661,35.191,36.4538,349427.0],["2007-02-01",36.4819,36.538,35.3313,35.5839,974517.0],["2007-02-02",35.3594,35.7803,33.844,35.5558,748254.0],["2007-02-05",35.6961,35.6961,34.7139,35.4997,174567.0],["2007-02-06",35.5278,35.5558,34.7981,35.0787,2017295.0],["2007-02-07",34.9946,35.1629,33.7878,33.7878,251377.0],["2007-02-08",33.6756,34.293,33.4792,33.6475,252045.0],["2007-02-09",33.7878,33.8159,33.0021,33.1985,158777.0],["2007-02-12",33.2547,33.3669,32.2444,33.1705,303608.0],["2007-02-13",33.0863,33.395,32.8337,32.9179,227840.0],["2007-02-14",32.8618,33.3388,32.3847,32.525,309619.0],["2007-02-15",32.4408,33.3388,32.4128,32.7776,230378.0],["2007-02-16",32.6373,33.0021,32.3286,32.525,84425.0],["2007-02-20",32.5811,33.3388,32.3286,33.1143,124045.0],["2007-02-21",32.8337,33.6756,32.8337,33.4792,376358.0],["2007-02-22",33.4792,33.9282,33.1985,33.2547,166739.0],["2007-02-23",33.3388,33.5353,32.8337,32.9179,124927.0],["2007-02-26",32.8337,33.395,32.8337,33.0021,83142.0],["2007-02-27",32.3286,32.8056,30.4203,30.8693,516754.0],["2007-02-28",30.8693,31.9357,30.8693,31.5428,680313.0],["2007-03-01",31.1499,32.076,30.8132,31.9638,183544.0],["2007-03-02",31.7673,31.9918,31.6551,31.7393,256373.0],["2007-03-05",31.7112,31.7112,30.8412,30.8693,417635.0],["2007-03-06",31.0657,31.4306,31.0096,31.2622,109645.0],["2007-03-07",31.1499,31.3183,30.5325,30.6729,487178.0],["2007-03-08",30.8974,31.1499,30.7851,30.8693,111676.0],["2007-03-09",30.8974,31.1499,30.3361,30.6448,107054.0],["2007-03-12",30.7851,30.9815,30.5606,30.6729,195005.0],["2007-03-13",30.6729,30.8412,29.7748,30.1397,179509.0],["2007-03-14",30.3642,30.3642,29.2136,30.0835,150468.0],["2007-03-15",30.28,31.7112,30.1677,30.6448,266445.0],["2007-03-16",30.6448,30.6729,27.9788,28.2033,923328.0],["2007-03-19",28.2314,29.6065,28.2314,28.7646,489342.0],["2007-03-20",28.512,29.7468,28.2314,29.5503,301444.0],["2007-03-21",29.4661,30.28,29.41,30.1397,343363.0],["2007-03-22",31.8515,32.1321,29.6345,29.7468,2792479.0],["2007-03-23",30.28,30.9815,29.41,29.4942,577454.0],["2007-03-26",29.859,30.4484,29.4661,29.5223,1992021.0],["2007-03-27",29.5784,29.7748,29.2697,29.4942,463000.0],["2007-03-28",29.4661,29.4942,28.7365,28.7365,687179.0],["2007-03-29",28.9329,29.1575,24.8638,28.0349,1172541.0],["2007-03-30",28.1191,29.4661,28.0349,28.2875,1665784.0],["2007-04-02",28.4278,28.9049,27.9227,28.0349,714858.0],["2007-04-03",28.821,30.131,27.8478,28.2969,791374.0],["2007-04-04",28.1847,28.6338,27.8852,28.1472,362946.0],["2007-04-05",28.1472,28.2221,27.7355,27.8478,257896.0],["2007-04-09",27.6981,27.7355,26.8372,27.5858,232862.0],["2007-04-10",27.5858,28.0724,27.5858,27.9226,187204.0],["2007-04-11",27.6981,27.8852,26.6875,26.7623,210527.0],["2007-04-12",26.8372,27.0618,26.2009,26.7249,274300.0],["2007-04-13",26.6126,26.7623,26.0886,26.2009,300589.0],["2007-04-16",26.2383,26.7623,26.2009,26.65,290116.0],["2007-04-17",26.5377,26.912,26.4629,26.8372,114240.0],["2007-04-18",26.6126,26.7623,26.2009,26.2757,212504.0],["2007-04-19",26.5752,26.6875,26.1634,26.5752,243229.0],["2007-04-20",27.0618,27.0618,26.5377,26.7623,139942.0],["2007-04-23",26.9495,27.0618,26.2383,26.6875,212478.0],["2007-04-24",26.5752,26.7623,25.7143,26.0886,219130.0],["2007-04-25",26.0137,26.6875,26.0137,26.65,296101.0],["2007-04-26",26.7623,26.7997,26.1634,26.5003,193776.0],["2007-04-27",26.4629,26.65,26.2009,26.3506,72696.0],["2007-04-30",26.2383,26.3132,25.34,25.4897,186616.0],["2007-05-01",25.3774,26.1634,25.3774,25.864,477186.0],["2007-05-02",25.8266,27.0618,25.7891,26.9495,344324.0],["2007-05-03",26.6126,26.9869,26.5377,26.7997,173204.0],["2007-05-04",26.8372,26.8372,26.126,26.1634,226771.0],["2007-05-07",26.1634,26.1634,25.3026,25.4897,167514.0],["2007-05-08",25.6394,25.8266,25.3026,25.4523,77986.0],["2007-05-09",25.3026,25.9763,25.2651,25.864,95512.0],["2007-05-10",25.5646,25.9763,25.34,25.7517,183196.0],["2007-05-11",26.3506,26.5752,25.3774,25.7143,187791.0],["2007-05-14",25.602,26.126,25.2651,25.2651,676039.0],["2007-05-15",25.2277,25.3774,24.5914,24.6663,101684.0],["2007-05-16",24.5914,24.7785,24.2171,24.5165,196448.0],["2007-05-17",24.4042,25.078,24.4042,24.7037,164120.0],["2007-05-18",24.6663,24.8534,24.4791,24.5914,227386.0],["2007-05-21",24.4791,24.7785,24.292,24.554,435722.0],["2007-05-22",24.4417,25.9014,24.4042,25.4897,193616.0],["2007-05-23",25.3774,26.0512,25.1903,25.6394,190597.0],["2007-05-24",25.6394,25.7891,25.602,25.6394,100081.0],["2007-05-25",25.8266,25.8266,25.602,25.6394,86295.0],["2007-05-29",25.6394,25.7891,25.602,25.6769,76196.0],["2007-05-30",25.6394,26.0512,23.8428,24.0674,421108.0],["2007-05-31",24.0299,25.0031,24.0299,24.7411,164682.0],["2007-06-01",24.7785,24.8534,23.9177,24.4791,270907.0],["2007-06-04",24.4042,24.5914,24.4042,24.5165,115630.0],["2007-06-05",24.4791,24.6663,24.1422,24.3294,176757.0],["2007-06-06",24.0674,24.8908,24.0299,24.7037,150842.0],["2007-06-07",24.5165,24.5914,24.1048,24.3294,169597.0],["2007-06-08",24.2545,24.8534,24.0674,24.5914,162517.0],["2007-06-11",25.6769,25.6769,24.7411,24.816,187230.0],["2007-06-12",24.8908,25.078,24.1422,24.1422,317421.0],["2007-06-13",24.1797,25.1903,24.1048,24.4791,293349.0],["2007-06-14",24.4417,25.1528,24.1797,24.8908,117981.0],["2007-06-15",25.078,26.126,24.9657,25.6769,669119.0],["2007-06-18",25.8266,26.5752,25.6394,26.2009,566874.0],["2007-06-19",26.3132,27.0618,26.2009,26.9495,390411.0],["2007-06-20",27.0618,27.2489,26.5003,26.7623,220493.0],["2007-06-21",26.8746,27.5858,26.5752,26.7623,166712.0],["2007-06-22",26.65,26.8372,25.6769,25.9763,2263356.0],["2007-06-25",25.7891,26.7623,25.4897,25.6769,202619.0],["2007-06-26",25.8266,26.1634,25.3026,25.5271,94924.0],["2007-06-27",25.2277,26.4629,25.078,26.388,182368.0],["2007-06-28",26.388,26.6875,26.388,26.5003,129549.0],["2007-06-29",26.5377,26.7249,25.7143,25.7517,193776.0],["2007-07-02",25.7517,26.7249,25.6769,26.5752,313574.0],["2007-07-03",26.5377,26.9495,26.2757,26.8746,71574.0],["2007-07-05",26.8372,26.9495,26.5752,26.8372,153461.0],["2007-07-06",26.7249,27.3238,26.5377,27.0992,123591.0],["2007-07-09",26.9869,27.1366,26.3506,26.7997,173071.0],["2007-07-10",26.4255,26.7249,25.6394,25.864,167861.0],["2007-07-11",25.9763,26.2383,25.6394,26.2009,122736.0],["2007-07-12",26.4255,26.912,25.7517,26.7997,163319.0],["2007-07-13",26.912,27.1366,26.5752,26.7623,148010.0],["2007-07-16",26.65,26.9495,25.8266,25.9014,143041.0],["2007-07-17",25.9014,26.1634,25.4523,25.7891,118969.0],["2007-07-18",25.6394,25.864,24.3668,25.2277,309753.0],["2007-07-19",25.1528,26.0137,24.4791,25.6769,233317.0],["2007-07-20",25.864,26.5752,25.6394,26.0886,545608.0],["2007-07-23",26.0886,26.2009,25.4148,25.9014,260461.0],["2007-07-24",25.7517,25.9014,24.3294,24.5165,181005.0],["2007-07-25",24.6663,25.0031,24.3294,24.6288,161850.0],["2007-07-26",24.5165,24.7411,22.7948,23.2065,264201.0],["2007-07-27",23.0942,23.8428,21.6344,22.2707,333531.0],["2007-07-30",22.1585,22.383,20.5115,20.7361,390972.0],["2007-07-31",21.1104,21.7842,20.1372,20.2121,122523.0],["2007-08-01",19.9875,21.3724,19.7255,21.1853,484480.0],["2007-08-02",21.1853,21.6344,20.4741,20.9607,357202.0],["2007-08-03",21.1478,21.335,19.4261,19.4261,389716.0],["2007-08-06",20.0998,21.6719,19.4635,20.0624,349000.0],["2007-08-07",20.2121,21.7467,19.8752,21.1478,290490.0],["2007-08-08",21.859,27.5483,21.1853,23.3936,539597.0],["2007-08-09",22.9445,24.8908,22.3082,22.8322,497678.0],["2007-08-10",22.8322,23.9925,21.9713,23.1316,171254.0],["2007-08-13",23.6556,24.7037,21.6344,22.383,215817.0],["2007-08-14",22.5328,23.5434,22.4579,22.8322,170586.0],["2007-08-15",22.8696,23.9551,22.645,22.907,329042.0],["2007-08-16",22.9819,23.2065,21.4473,22.4579,292601.0],["2007-08-17",23.5059,23.5434,22.5328,23.0193,220920.0],["2007-08-20",23.1691,23.4685,22.5328,22.7573,139995.0],["2007-08-21",22.9445,23.9177,22.6076,23.7679,135347.0],["2007-08-22",24.0299,24.5165,23.0942,24.0299,213546.0],["2007-08-23",24.2545,24.7037,23.9177,24.2171,175689.0],["2007-08-24",24.2171,24.6288,23.5808,24.4042,145686.0],["2007-08-27",24.3668,24.4042,23.0568,23.1316,105504.0],["2007-08-28",22.9819,23.1316,21.7467,22.3456,146434.0],["2007-08-29",22.6825,22.9819,22.0087,22.7948,122603.0],["2007-08-30",22.6076,23.8802,22.3082,23.4311,138900.0],["2007-08-31",23.7305,23.9925,23.4311,23.4685,208363.0],["2007-09-04",23.5808,23.9177,23.4311,23.6931,179963.0],["2007-09-05",23.5434,23.5808,22.8696,23.1691,471362.0],["2007-09-06",23.2065,23.3562,22.907,23.3188,245900.0],["2007-09-07",23.1316,23.2065,22.4579,22.7573,274487.0],["2007-09-10",22.8696,22.907,21.5596,22.2333,235507.0],["2007-09-11",22.3082,22.4953,22.0836,22.4953,319611.0],["2007-09-12",22.4579,22.5328,22.0462,22.383,532704.0],["2007-09-13",22.4579,22.4953,21.9339,22.2333,406414.0],["2007-09-14",22.0836,22.4579,21.7093,22.4579,101871.0],["2007-09-17",22.3456,22.7948,21.3724,21.4473,84799.0],["2007-09-18",21.4847,22.4205,20.9607,22.0087,195646.0],["2007-09-19",22.2707,22.4579,22.0087,22.0836,119744.0],["2007-09-20",21.8964,22.2707,21.073,21.4099,99520.0],["2007-09-21",21.597,22.121,21.3724,22.0087,550443.0],["2007-09-24",21.9713,22.121,20.9233,20.9607,222363.0],["2007-09-25",20.7736,21.2227,20.3244,20.3618,290490.0],["2007-09-26",20.549,21.073,20.4741,20.7736,97516.0],["2007-09-27",21.0356,21.1104,20.025,20.6613,86001.0],["2007-09-28",20.5864,20.8858,19.8752,19.9875,104061.0],["2007-10-01",19.9127,20.4367,19.8378,20.4367,97516.0],["2007-10-02",20.549,20.7736,20.3993,20.6238,69650.0],["2007-10-03",20.3993,20.9607,20.3244,20.6613,102699.0],["2007-10-04",20.6987,20.7736,20.025,20.1372,292601.0],["2007-10-05",20.3993,20.9233,20.0624,20.5115,209111.0],["2007-10-08",20.549,20.8484,20.2121,20.8484,79856.0],["2007-10-09",20.9607,21.7467,20.5864,21.6344,359286.0],["2007-10-10",21.8216,21.9713,21.1478,21.8216,121962.0],["2007-10-11",22.0087,23.2439,21.8216,22.383,162197.0],["2007-10-12",22.5702,22.6825,22.2333,22.3082,59418.0],["2007-10-15",22.2707,23.2065,21.5221,21.597,133770.0],["2007-10-16",21.597,21.8964,21.073,21.2601,70799.0],["2007-10-17",21.7093,22.0836,20.2495,21.335,216859.0],["2007-10-18",21.2601,21.7842,20.8858,20.9981,115042.0],["2007-10-19",20.9981,20.9981,19.5384,19.6507,160300.0],["2007-10-22",19.6507,20.3993,19.4635,19.8752,97810.0],["2007-10-23",20.1747,20.3618,19.6132,20.3618,78681.0],["2007-10-24",20.2121,20.4367,19.6881,20.0998,92573.0],["2007-10-25",20.3244,20.3993,19.6881,19.9501,102111.0],["2007-10-26",20.2495,20.2495,19.5009,19.6881,126958.0],["2007-10-29",19.7255,19.7255,19.5009,19.7255,44777.0],["2007-10-30",19.6881,19.8378,19.3886,19.5384,73230.0],["2007-10-31",19.2764,20.3244,19.1266,20.1372,140049.0],["2007-11-01",19.8378,19.8378,18.7149,18.7149,271655.0],["2007-11-02",18.9769,20.6613,18.7149,20.4741,310768.0],["2007-11-05",19.5009,19.9501,18.7523,19.1641,113840.0],["2007-11-06",19.0892,20.3244,19.0518,20.2495,99065.0],["2007-11-07",19.9875,19.9875,18.9021,18.9395,142346.0],["2007-11-08",19.2389,19.5384,18.2283,18.8272,130244.0],["2007-11-09",19.3512,19.3512,17.854,18.1909,173658.0],["2007-11-12",18.2283,18.4529,17.8915,18.116,162705.0],["2007-11-13",18.2283,18.378,17.4797,18.0037,148224.0],["2007-11-14",18.116,18.116,17.068,18.0786,144724.0],["2007-11-15",18.0412,18.2283,17.4049,18.0412,105851.0],["2007-11-16",18.0786,18.0786,16.8434,16.9183,162998.0],["2007-11-19",16.6563,16.8808,15.9077,16.8434,135828.0],["2007-11-20",16.8434,16.8434,15.4211,16.1323,134144.0],["2007-11-21",15.5334,16.0574,15.1591,15.5708,122817.0],["2007-11-23",15.5708,16.7311,15.0468,16.0948,54716.0],["2007-11-26",16.2445,16.6188,14.4853,14.5976,146568.0],["2007-11-27",14.6351,15.7954,14.6351,15.3837,193135.0],["2007-11-28",15.5708,17.0306,15.5334,17.0306,227786.0],["2007-11-29",17.0306,18.6401,16.9557,18.4155,329577.0],["2007-11-30",18.6775,18.9021,17.8166,18.378,420413.0],["2007-12-03",18.5278,18.6026,17.4797,17.6669,153861.0],["2007-12-04",17.4797,17.592,16.9183,16.9931,146060.0],["2007-12-05",17.4423,17.4423,16.9183,17.2551,86054.0],["2007-12-06",17.1803,18.0412,17.068,17.8166,153915.0],["2007-12-07",18.0037,18.3032,17.592,17.9289,136228.0],["2007-12-10",18.3406,19.1266,18.1909,18.4155,269571.0],["2007-12-11",18.5278,18.7149,18.2658,18.3406,217126.0],["2007-12-12",19.1641,19.7629,18.3406,18.7149,520441.0],["2007-12-13",18.4155,19.4261,18.2658,19.3138,273926.0],["2007-12-14",19.0518,19.4261,18.5278,18.7523,144831.0],["2007-12-17",18.4903,18.9021,18.0037,18.7149,148598.0],["2007-12-18",18.9769,19.3138,18.2283,19.2015,374728.0],["2007-12-19",19.1266,19.6507,18.9769,19.5009,122523.0],["2007-12-20",19.8004,20.0624,19.0892,20.0624,488862.0],["2007-12-21",20.3618,21.0356,19.8752,20.5115,266793.0],["2007-12-24",20.8484,21.7842,20.4741,21.6719,592389.0],["2007-12-26",21.2227,21.4099,19.9127,20.0624,176250.0],["2007-12-27",20.3993,20.3993,18.3406,18.378,158430.0],["2007-12-28",18.5278,19.0518,18.378,18.6775,156720.0],["2007-12-31",18.4529,18.5652,17.9663,18.0786,176677.0],["2008-01-02",17.9663,18.7149,17.9663,18.1909,130110.0],["2008-01-03",18.5278,18.5278,17.4049,17.7043,124366.0],["2008-01-04",17.4423,17.7417,16.9557,17.2177,135373.0],["2008-01-07",17.2177,17.6669,16.9557,17.4797,91585.0],["2008-01-08",17.5172,17.854,17.3674,17.4423,99600.0],["2008-01-09",17.33,17.7792,17.1054,17.5172,89581.0],["2008-01-10",17.2551,17.9663,16.8434,17.4797,76997.0],["2008-01-11",17.3674,17.8915,17.1429,17.3674,70959.0],["2008-01-14",17.5172,18.0786,17.4797,17.854,60460.0],["2008-01-15",17.592,18.0037,17.2177,17.6669,102726.0],["2008-01-16",17.6669,18.378,17.592,17.9663,689798.0],["2008-01-17",18.3032,18.3406,17.592,17.7043,137698.0],["2008-01-18",17.4049,17.8915,17.1803,17.4423,186509.0],["2008-01-22",16.6937,18.3406,16.0948,17.2177,69998.0],["2008-01-23",16.8434,17.5172,16.0574,16.8434,134011.0],["2008-01-24",16.9557,17.4423,16.0574,16.1697,107481.0],["2008-01-25",16.4317,16.7311,15.3462,15.7205,103741.0],["2008-01-28",15.5334,16.4691,15.4211,16.02,108096.0],["2008-01-29",16.0948,16.2071,15.4959,16.02,65376.0],["2008-01-30",15.9451,16.544,15.6082,15.6831,99733.0],["2008-01-31",15.3462,16.02,15.2714,15.5708,133877.0],["2008-02-01",15.6457,16.1697,15.2339,16.1323,64093.0],["2008-02-04",16.0574,16.4691,15.9077,16.3194,65483.0],["2008-02-05",15.9077,16.3194,15.6457,15.6831,106065.0],["2008-02-06",15.7954,16.0948,15.5334,15.7205,82875.0],["2008-02-07",15.6457,16.2445,15.6082,16.0574,80203.0],["2008-02-08",15.9451,16.2445,15.6831,15.9451,114080.0],["2008-02-11",15.9077,15.9825,15.0842,15.0842,61956.0],["2008-02-12",15.1591,15.8328,14.8596,15.5708,64815.0],["2008-02-13",15.7954,15.7954,15.1216,15.5334,51430.0],["2008-02-14",15.5334,16.2445,14.8971,15.5334,190196.0],["2008-02-15",15.4211,15.6082,14.3356,14.3731,160995.0],["2008-02-19",15.0468,15.3088,14.4479,14.9719,136869.0],["2008-02-20",14.8971,15.2714,13.849,15.0094,185200.0],["2008-02-21",14.7473,15.1216,12.3893,13.1379,269705.0],["2008-02-22",13.1379,13.1753,12.6138,13.1004,174834.0],["2008-02-25",13.1004,13.3999,12.7636,13.063,91318.0],["2008-02-26",12.9507,15.5334,12.9133,14.8971,255625.0],["2008-02-27",14.7099,14.8971,13.7367,14.0736,153514.0],["2008-02-28",13.8116,14.2982,13.325,13.4373,156960.0],["2008-02-29",13.2502,13.4373,12.5764,12.6887,186963.0],["2008-03-03",13.325,14.7473,13.325,13.7742,217153.0],["2008-03-04",13.6993,14.0736,13.2502,13.8865,162998.0],["2008-03-05",14.0362,14.1485,13.2876,13.6245,156693.0],["2008-03-06",13.5122,13.9988,13.2876,13.5122,197089.0],["2008-03-07",13.3999,14.0736,13.1379,14.0736,221241.0],["2008-03-10",14.1485,14.2982,12.7261,13.2127,257495.0],["2008-03-11",13.6993,14.5602,12.9133,14.5602,164922.0],["2008-03-12",14.6725,14.9719,14.111,14.3356,100615.0],["2008-03-13",14.1859,15.1216,13.6619,14.9719,191799.0],["2008-03-14",15.0094,15.2714,13.8116,14.7473,185708.0],["2008-03-17",14.6351,15.0842,13.4747,13.7367,165483.0],["2008-03-18",14.1485,14.9345,13.063,14.9345,225515.0],["2008-03-19",14.9719,15.2339,14.0362,14.6351,180818.0],["2008-03-20",14.9719,14.9719,13.8865,14.5228,558405.0],["2008-03-24",14.5976,15.8328,14.4479,15.758,225569.0],["2008-03-25",15.7954,15.9077,14.9345,15.3088,127465.0],["2008-03-26",15.0842,15.6457,14.8971,15.1216,116351.0],["2008-03-27",15.3088,15.5334,14.6725,14.9719,124152.0],["2008-03-28",15.0094,15.4211,14.3356,14.5228,104382.0],["2008-03-31",14.5228,15.3462,14.2982,14.9719,112851.0],["2008-04-01",15.2339,15.5334,15.0094,15.4959,131713.0],["2008-04-02",15.3837,15.4959,14.8971,15.4211,146862.0],["2008-04-03",15.2339,15.2714,14.6725,15.0094,127492.0],["2008-04-04",15.0468,15.6457,14.7099,15.5334,121374.0],["2008-04-07",15.7205,16.2071,15.4585,15.7954,144911.0],["2008-04-08",15.6082,16.02,15.4211,15.6831,134358.0],["2008-04-09",15.6457,15.6831,14.9719,14.9719,207589.0],["2008-04-10",15.0094,16.1697,14.9345,15.6082,113519.0],["2008-04-11",15.3837,15.5708,14.6725,14.8222,114160.0],["2008-04-14",14.7848,15.1591,14.6725,14.6725,513601.0],["2008-04-15",14.7473,14.7848,14.1485,14.3356,94630.0],["2008-04-16",14.5228,15.4211,14.2982,15.2714,76917.0],["2008-04-17",15.2339,15.3088,14.8971,14.9719,45231.0],["2008-04-18",15.3088,15.7205,15.0094,15.3088,100348.0],["2008-04-21",15.1216,15.6457,14.7848,15.3088,34304.0],["2008-04-22",15.0468,15.4211,14.8596,15.0842,74620.0],["2008-04-23",15.1216,15.6082,14.8971,15.4211,34625.0],["2008-04-24",15.4585,16.4691,15.4585,16.3568,42586.0],["2008-04-25",16.4317,17.0306,16.1697,16.9183,46914.0],["2008-04-28",16.806,16.9183,15.4959,15.8702,81459.0],["2008-04-29",15.8702,15.8702,15.2339,15.5334,41625.0],["2008-04-30",15.6082,15.6831,14.8971,15.1591,81513.0],["2008-05-01",15.1965,15.8702,14.8971,15.7954,52578.0],["2008-05-02",15.9077,15.9077,14.4853,14.7473,146300.0],["2008-05-05",14.5602,14.5602,13.8116,13.9988,136282.0],["2008-05-06",13.8865,14.2233,13.4373,13.6993,116458.0],["2008-05-07",13.7367,13.7367,12.801,12.801,151457.0],["2008-05-08",12.8759,13.1004,12.539,12.6887,276277.0],["2008-05-09",12.6138,12.9881,12.3893,12.6887,440050.0],["2008-05-12",12.801,13.587,12.7636,13.5122,118969.0],["2008-05-13",13.6619,13.7742,13.325,13.6619,626639.0],["2008-05-14",13.6619,14.0362,13.6619,13.7367,69410.0],["2008-05-15",13.6993,13.849,13.1004,13.1379,79936.0],["2008-05-16",13.3624,14.0362,13.1004,13.9239,135747.0],["2008-05-19",14.0362,14.111,13.4747,13.8116,102165.0],["2008-05-20",13.7367,13.8116,13.1753,13.7367,84398.0],["2008-05-21",13.8116,14.0736,13.1004,13.1379,84745.0],["2008-05-22",13.1753,13.4373,13.0256,13.1379,55838.0],["2008-05-23",13.0256,13.1753,12.7636,12.8759,39674.0],["2008-05-27",12.9881,13.4747,12.9881,13.4373,54101.0],["2008-05-28",11.4161,11.4535,8.0848,8.6089,1050847.0],["2008-05-29",8.6089,9.4697,8.0848,8.796,696691.0],["2008-05-30",8.8334,14.4479,8.6837,13.1379,2106182.0],["2008-06-02",13.1379,13.5496,11.7904,12.3893,421055.0],["2008-06-03",12.4267,13.4373,12.2396,12.801,193883.0],["2008-06-04",12.6138,13.1753,12.277,12.6138,81165.0],["2008-06-05",12.6138,13.1753,12.3518,13.1753,138152.0],["2008-06-06",13.063,13.063,12.1647,12.277,105985.0],["2008-06-09",12.2396,12.3518,11.2664,11.753,99172.0],["2008-06-10",11.6407,11.6407,11.0418,11.3038,76917.0],["2008-06-11",11.2664,11.6407,10.4055,10.4055,120465.0],["2008-06-12",10.5178,11.2289,10.3306,10.4803,98050.0],["2008-06-13",10.6301,11.0418,10.5178,10.7798,38392.0],["2008-06-16",10.7424,11.2289,10.6301,10.7424,84024.0],["2008-06-17",10.7424,10.8172,10.2183,10.4429,82047.0],["2008-06-18",10.2932,10.4429,9.844,9.9938,138259.0],["2008-06-19",9.9563,10.1435,9.6195,10.0312,115523.0],["2008-06-20",9.9563,10.5926,9.4323,10.5926,232836.0],["2008-06-23",10.2183,10.5552,9.7318,9.9189,185681.0],["2008-06-24",9.8066,9.9189,9.2452,9.5446,137805.0],["2008-06-25",9.5446,10.2183,9.3949,10.1435,92520.0],["2008-06-26",10.0312,10.0312,9.6195,9.7692,69837.0],["2008-06-27",9.5446,10.1061,9.5072,9.6195,268315.0],["2008-06-30",9.7318,10.2932,9.5072,9.7318,107187.0],["2008-07-01",9.6569,10.2183,9.6569,9.9563,107481.0],["2008-07-02",9.9189,10.1435,9.6943,9.9938,119049.0],["2008-07-03",9.9938,10.1809,9.9938,10.1435,98237.0],["2008-07-07",10.4429,10.4429,9.844,9.9189,80337.0],["2008-07-08",9.9563,11.0792,9.9563,10.8921,120546.0],["2008-07-09",10.9295,11.2664,10.5178,10.8921,100989.0],["2008-07-10",10.8546,11.6032,10.8546,11.4161,77665.0],["2008-07-11",11.3412,11.7904,11.2664,11.7904,101924.0],["2008-07-14",11.9401,12.1647,11.6032,11.9027,60861.0],["2008-07-15",11.7904,12.1647,11.6407,11.8653,87283.0],["2008-07-16",11.9401,12.4641,11.4161,12.2021,111542.0],["2008-07-17",12.277,12.6138,11.9027,12.4641,87497.0],["2008-07-18",12.4641,12.6887,11.9401,12.2396,60593.0],["2008-07-21",12.277,12.9881,12.2396,12.539,71120.0],["2008-07-22",12.4267,12.9881,12.3893,12.9133,86802.0],["2008-07-23",12.3144,13.1753,11.9775,12.7261,66872.0],["2008-07-24",12.801,13.325,12.6513,12.801,62036.0],["2008-07-25",13.0256,13.1004,12.6887,12.9507,67032.0],["2008-07-28",12.9133,13.6619,12.7636,12.9507,75101.0],["2008-07-29",13.063,13.4747,11.5284,12.801,127919.0],["2008-07-30",12.9133,13.1004,12.0524,12.4267,100027.0],["2008-07-31",11.7904,13.1379,11.7904,12.4641,80551.0],["2008-08-01",12.1273,13.9988,12.1273,13.9613,138606.0],["2008-08-04",13.9988,14.2982,13.1004,13.6619,101390.0],["2008-08-05",13.9239,13.9613,12.4641,12.539,125194.0],["2008-08-06",12.5016,13.4747,12.4267,13.063,70372.0],["2008-08-07",12.9133,13.2127,11.0418,11.2289,169437.0],["2008-08-08",11.2664,13.1004,11.2289,12.9133,82474.0],["2008-08-11",12.9507,13.6993,12.801,13.1004,84745.0],["2008-08-12",13.063,13.1379,12.1647,13.1004,1132012.0],["2008-08-13",13.063,13.587,12.9881,13.063,93829.0],["2008-08-14",12.9507,13.2876,12.9507,13.1004,85520.0],["2008-08-15",13.2127,13.6619,12.7261,12.8759,100909.0],["2008-08-18",12.8759,13.0256,12.5016,12.6513,46514.0],["2008-08-19",12.4267,12.8759,11.9027,12.3893,47342.0],["2008-08-20",12.4267,12.5764,11.6032,11.9401,46006.0],["2008-08-21",11.8653,12.5016,11.4161,11.4535,75341.0],["2008-08-22",11.5658,12.3893,11.3412,12.277,50735.0],["2008-08-25",12.277,12.5016,11.6407,11.753,28480.0],["2008-08-26",11.7904,12.4267,11.753,11.9775,27117.0],["2008-08-27",11.9401,11.9401,11.4535,11.6781,298185.0],["2008-08-28",11.6781,12.7636,11.4161,12.7261,70265.0],["2008-08-29",12.7261,12.7261,12.3518,12.6513,42105.0],["2008-09-02",12.8384,12.9881,12.015,12.1647,26209.0],["2008-09-03",12.1647,12.7636,12.1647,12.5016,61101.0],["2008-09-04",12.3518,13.1004,12.0524,12.4267,138526.0],["2008-09-05",12.4267,13.0256,11.7155,12.015,107588.0],["2008-09-08",12.5016,13.6245,11.6781,13.325,105558.0],["2008-09-09",13.3999,13.587,12.5016,12.5764,79829.0],["2008-09-10",12.9881,13.1753,12.4641,12.6138,110313.0],["2008-09-11",12.6513,12.801,11.7155,12.6887,153835.0],["2008-09-12",12.6138,12.6887,12.1273,12.5764,37296.0],["2008-09-15",12.277,12.7261,11.6781,11.7155,72723.0],["2008-09-16",11.3412,13.325,11.2664,13.325,800725.0],["2008-09-17",11.8653,13.587,11.6781,11.6781,971739.0],["2008-09-18",11.9775,12.9133,11.0418,12.3518,297276.0],["2008-09-19",12.8759,13.6245,11.6407,13.6245,476144.0],["2008-09-22",13.5122,13.5122,12.4267,12.5764,50307.0],["2008-09-23",12.8759,12.8759,11.6032,11.6032,133984.0],["2008-09-24",11.6407,12.2396,11.4161,11.6781,103848.0],["2008-09-25",11.7904,11.8653,10.7424,11.3787,561878.0],["2008-09-26",11.0792,11.6032,10.9669,11.4535,135614.0],["2008-09-29",11.3412,11.6407,10.5178,10.8546,154396.0],["2008-09-30",11.0044,11.2664,10.4429,11.0418,74192.0],["2008-10-01",10.8921,11.1915,10.8546,11.0044,62704.0],["2008-10-02",10.8921,11.0044,9.4323,9.4697,227947.0],["2008-10-03",9.6943,10.1809,7.8977,9.058,351191.0],["2008-10-06",8.6089,9.1329,7.8228,8.1971,300803.0],["2008-10-07",8.4217,9.1329,7.486,7.6731,162197.0],["2008-10-08",7.6357,8.2346,7.4111,7.486,221187.0],["2008-10-09",7.6731,7.9351,6.7748,6.9245,127225.0],["2008-10-10",6.6251,7.1865,5.9513,7.1865,507537.0],["2008-10-13",7.486,7.8603,6.9994,7.5983,285174.0],["2008-10-14",7.6731,8.0848,7.3362,7.748,108523.0],["2008-10-15",7.6731,8.2346,6.8871,7.1117,184559.0],["2008-10-16",7.224,7.8228,6.6251,7.5983,218703.0],["2008-10-17",7.4111,7.8228,6.5502,7.4485,324741.0],["2008-10-20",7.6357,8.1971,7.4485,8.1597,166578.0],["2008-10-21",7.9351,8.1223,7.4485,7.7105,140289.0],["2008-10-22",7.5983,8.1223,7.224,7.5234,97489.0],["2008-10-23",7.5234,7.748,6.4005,7.1491,79322.0],["2008-10-24",6.6625,7.2614,6.4379,6.6251,48838.0],["2008-10-27",6.5128,7.0368,5.2776,5.2776,95859.0],["2008-10-28",5.4273,6.3256,4.1173,5.4273,1311040.0],["2008-10-29",5.5022,6.8122,4.7162,6.0636,183517.0],["2008-10-30",6.2133,6.8122,5.7642,6.1759,75528.0],["2008-10-31",6.1759,7.9351,6.0636,7.748,361343.0],["2008-11-03",7.8603,8.4217,7.0742,7.1491,117927.0],["2008-11-04",8.01,8.01,6.4379,7.1117,144217.0],["2008-11-05",6.9619,7.5234,5.1653,5.5022,488915.0],["2008-11-06",5.6519,5.9513,5.1653,5.2776,441012.0],["2008-11-07",5.2776,5.7642,4.6413,5.4648,123805.0],["2008-11-10",5.6893,5.9139,4.3793,5.053,209966.0],["2008-11-11",5.2027,5.6145,4.8659,5.0905,136282.0],["2008-11-12",5.0156,5.4273,4.9033,5.0905,86268.0],["2008-11-13",5.1653,5.6145,4.8284,5.3899,783760.0],["2008-11-14",5.4648,6.0262,5.0156,5.0905,127599.0],["2008-11-17",5.053,5.3899,4.9033,5.2776,62277.0],["2008-11-18",5.315,5.3899,5.053,5.2402,69731.0],["2008-11-19",5.2402,5.3899,4.7536,4.7536,51884.0],["2008-11-20",4.9033,5.2402,4.5664,4.9782,109752.0],["2008-11-21",6.5502,7.5234,6.2882,7.486,343122.0],["2008-11-24",7.7105,7.8603,7.1117,7.6357,179937.0],["2008-11-25",7.4111,7.4111,6.3256,6.9994,202993.0],["2008-11-26",6.6999,7.6357,6.6625,7.4111,507937.0],["2008-11-28",7.4485,7.748,6.7374,7.7105,128561.0],["2008-12-01",7.4111,7.5983,6.7748,6.9619,77558.0],["2008-12-02",7.1865,7.4111,6.9994,7.3737,122977.0],["2008-12-03",7.224,8.1597,7.1491,7.5234,88833.0],["2008-12-04",7.4111,7.7854,7.224,7.6357,68876.0],["2008-12-05",7.486,7.9351,7.2614,7.9351,71227.0],["2008-12-08",8.2346,9.32,8.0474,9.32,114882.0],["2008-12-09",8.9832,10.0686,8.6089,9.1703,138232.0],["2008-12-10",9.3575,9.7318,8.8334,9.5446,53433.0],["2008-12-11",9.3575,9.5446,7.6731,7.748,82848.0],["2008-12-12",7.486,8.7586,7.4111,8.6837,73311.0],["2008-12-15",8.7586,8.9083,7.6357,8.3469,56479.0],["2008-12-16",8.6089,9.5072,8.3843,9.4697,78921.0],["2008-12-17",9.32,9.5446,9.2077,9.5072,63773.0],["2008-12-18",10.6675,11.0044,8.6837,9.2452,157922.0],["2008-12-19",8.6089,10.2932,8.6089,9.8815,205371.0],["2008-12-22",8.4591,10.2558,8.4591,9.32,64628.0],["2008-12-23",9.4323,9.8815,9.2826,9.6569,66124.0],["2008-12-24",9.9189,10.0686,9.2452,9.8066,345901.0],["2008-12-26",9.8815,9.9189,9.1703,9.9189,36308.0],["2008-12-29",9.9189,9.9189,8.4966,9.8815,137751.0],["2008-12-30",9.9189,10.1435,9.2826,10.0686,135213.0],["2008-12-31",10.1061,10.9295,9.3949,10.2558,327867.0],["2009-01-02",10.2558,10.8546,9.8815,10.1061,113279.0],["2009-01-05",10.1435,10.2932,9.3575,10.2932,67860.0],["2009-01-06",10.4055,10.6301,9.7692,10.1809,74005.0],["2009-01-07",9.9563,10.0686,9.2452,9.4323,114962.0],["2009-01-08",9.3949,10.4429,9.3949,10.1435,104516.0],["2009-01-09",10.1809,10.1809,8.7211,8.796,157174.0],["2009-01-12",8.8334,8.9083,7.486,7.486,204623.0],["2009-01-13",7.486,8.3094,7.486,7.7854,68956.0],["2009-01-14",7.5983,8.0474,7.5983,7.5983,91050.0],["2009-01-15",7.5983,9.3575,7.486,9.1329,144163.0],["2009-01-16",9.2452,9.2452,7.9726,8.6089,72990.0],["2009-01-20",7.4111,8.2346,7.1491,7.4485,170212.0],["2009-01-21",7.5983,8.0474,6.9619,7.8603,165723.0],["2009-01-22",8.01,8.0848,7.3737,7.486,67433.0],["2009-01-23",7.4111,8.0474,7.3737,7.486,97035.0],["2009-01-26",7.5234,7.9726,7.4485,7.7105,54529.0],["2009-01-27",7.7105,8.0474,7.5983,7.6731,56399.0],["2009-01-28",7.8603,8.4966,7.8228,8.3469,250896.0],["2009-01-29",8.2346,8.4217,8.0474,8.0848,215497.0],["2009-01-30",8.1597,8.4217,7.748,7.9351,162892.0],["2009-02-02",8.4966,8.9083,8.0848,8.8709,258911.0],["2009-02-03",8.9457,9.2452,8.796,9.1703,90302.0],["2009-02-04",9.1329,9.4323,8.8709,9.058,105691.0],["2009-02-05",8.9457,9.6569,8.796,9.5446,69437.0],["2009-02-06",9.5072,9.7318,9.0954,9.5072,73097.0],["2009-02-09",9.4323,9.7318,9.3949,9.7318,45445.0],["2009-02-10",9.6195,9.7318,9.0206,9.32,80097.0],["2009-02-11",9.3575,9.7318,9.1703,9.5446,44189.0],["2009-02-12",9.4323,10.1061,9.2826,10.0686,171174.0],["2009-02-13",10.1809,10.1809,9.7318,10.0686,166098.0],["2009-02-17",9.5446,10.0686,9.3575,9.6569,647906.0],["2009-02-18",9.9938,10.0686,9.4323,9.8815,99119.0],["2009-02-19",10.0312,10.0686,9.6943,9.7692,92066.0],["2009-02-20",9.582,10.1061,9.582,9.8066,143682.0],["2009-02-23",9.6943,10.0686,9.5072,9.6569,118782.0],["2009-02-24",9.8066,10.6675,9.582,10.5926,165056.0],["2009-02-25",10.5178,10.6675,9.8815,9.8815,247049.0],["2009-02-26",10.0312,10.5926,9.6569,9.8815,108309.0],["2009-02-27",9.6195,10.2558,9.5446,10.1435,162731.0],["2009-03-02",9.9563,11.2289,9.8815,10.5552,385949.0],["2009-03-03",10.6301,11.0418,10.4803,10.8172,645261.0],["2009-03-04",11.0418,11.1541,10.2932,10.7049,174406.0],["2009-03-05",10.3306,10.8921,9.9189,9.9563,123137.0],["2009-03-06",10.1435,10.5552,9.9563,10.3306,111302.0],["2009-03-09",10.1435,10.7424,9.9189,10.4055,82795.0],["2009-03-10",10.6301,11.0418,10.3306,10.8546,179776.0],["2009-03-11",10.9295,11.3038,10.1435,10.5552,185307.0],["2009-03-12",10.4429,10.9295,10.4055,10.7424,517128.0],["2009-03-13",10.7049,10.8546,10.5178,10.6301,250175.0],["2009-03-16",10.8172,11.1167,10.6675,10.7798,82581.0],["2009-03-17",10.8172,11.0418,10.6301,11.0418,156506.0],["2009-03-18",10.8546,11.0044,10.4429,10.5926,229817.0],["2009-03-19",10.8172,10.8172,10.5178,10.6675,103046.0],["2009-03-20",10.8172,10.8546,10.1809,10.2183,197276.0],["2009-03-23",10.6301,11.0044,10.4429,10.9295,150174.0],["2009-03-24",10.7424,11.1915,10.3681,10.4055,136602.0],["2009-03-25",10.8546,11.3038,10.4429,11.3038,539463.0],["2009-03-26",11.491,11.7904,11.1541,11.7904,322978.0],["2009-03-27",11.5284,11.753,11.1541,11.1915,187311.0],["2009-03-30",10.8172,11.9775,10.8172,11.1167,229737.0],["2009-03-31",11.2664,11.7904,10.4429,11.1541,272483.0],["2009-04-01",10.9295,11.5284,10.7798,11.2289,248278.0],["2009-04-02",11.4535,11.8278,10.2558,11.6032,263453.0],["2009-04-03",11.6032,11.753,10.6675,11.1915,68876.0],["2009-04-06",10.9669,11.2664,10.7798,10.8921,107668.0],["2009-04-07",10.7049,10.9295,10.2558,10.4429,211676.0],["2009-04-08",10.5178,10.8546,10.5178,10.7424,68101.0],["2009-04-09",10.8546,11.753,10.7424,11.6781,167326.0],["2009-04-13",11.4535,11.7155,10.9295,11.1541,82848.0],["2009-04-14",10.7424,10.9669,10.2932,10.5926,119851.0],["2009-04-15",10.4429,10.8921,10.4429,10.7049,151804.0],["2009-04-16",10.8172,10.8921,10.5178,10.6301,354023.0],["2009-04-17",10.7424,10.8172,10.4803,10.6301,166712.0],["2009-04-20",10.3681,10.5926,10.1061,10.3306,138339.0],["2009-04-21",10.2558,10.9669,10.0686,10.8546,213600.0],["2009-04-22",10.5552,10.8921,10.3306,10.4429,92066.0],["2009-04-23",10.4803,10.6301,9.9563,10.1435,313867.0],["2009-04-24",10.2558,10.5552,10.0686,10.4803,201123.0],["2009-04-27",10.4803,10.7798,10.3306,10.4803,74352.0],["2009-04-28",10.3681,10.9295,10.3681,10.8546,100962.0],["2009-04-29",10.8546,11.2664,10.7049,11.2289,148865.0],["2009-04-30",11.2289,11.6032,11.0792,11.1915,179670.0],["2009-05-01",11.1915,11.5284,11.0792,11.1167,86001.0],["2009-05-04",11.2289,11.9027,10.8921,11.6407,117179.0],["2009-05-05",11.5658,11.753,11.1541,11.491,96634.0],["2009-05-06",11.6407,11.6781,10.9669,11.5658,116324.0],["2009-05-07",11.6407,11.6407,10.8921,11.2664,108603.0],["2009-05-08",11.491,11.6407,10.8921,11.4161,73872.0],["2009-05-11",11.1167,11.5658,10.9669,11.3412,84318.0],["2009-05-12",11.3412,11.3412,10.5178,10.6301,70105.0],["2009-05-13",10.5178,10.5178,9.5446,9.6195,171815.0],["2009-05-14",9.6943,11.0418,9.6943,10.2558,116057.0],["2009-05-15",10.2558,10.2558,9.7692,9.9938,87337.0],["2009-05-18",10.1809,10.6675,9.7692,10.6675,96207.0],["2009-05-19",10.8921,11.0044,10.0686,10.3681,97169.0],["2009-05-20",10.1061,10.3681,10.0686,10.2183,109405.0],["2009-05-21",9.9938,10.0686,9.582,9.6943,72375.0],["2009-05-22",9.7318,9.9938,9.5446,9.582,49132.0],["2009-05-26",9.3949,10.5552,9.3949,10.4429,103634.0],["2009-05-27",10.3681,10.8546,10.2932,10.5178,72643.0],["2009-05-28",10.6675,10.9295,10.2932,10.8546,160674.0],["2009-05-29",10.8546,11.1541,10.3306,11.1541,147316.0],["2009-06-01",11.2289,11.4535,10.7424,11.2289,119557.0],["2009-06-02",11.1541,11.4161,10.8921,11.1167,129255.0],["2009-06-03",11.0418,11.3038,10.8921,11.2289,130832.0],["2009-06-04",11.3412,11.6407,10.6675,11.6032,107428.0],["2009-06-05",11.6032,11.753,11.4161,11.6407,52151.0],["2009-06-08",11.5284,11.6032,11.1541,11.1915,61956.0],["2009-06-09",11.3038,11.4161,10.9295,11.3412,57628.0],["2009-06-10",11.4161,11.4161,10.8921,11.3787,85547.0],["2009-06-11",11.3412,11.3412,10.8921,11.0792,60273.0],["2009-06-12",11.0044,11.1915,10.7424,11.1915,47182.0],["2009-06-15",11.2289,11.2289,10.5926,10.7049,54903.0],["2009-06-16",10.5552,10.8546,10.2932,10.2932,48704.0],["2009-06-17",10.6675,10.7424,10.2558,10.4055,96340.0],["2009-06-18",10.3681,11.0418,10.3306,11.0418,81272.0],["2009-06-19",11.3038,11.3038,10.6301,11.1915,168181.0],["2009-06-22",11.0418,11.2664,10.8921,11.2289,88726.0],["2009-06-23",11.3038,11.491,10.8921,11.1915,105905.0],["2009-06-24",11.3038,11.4161,10.9669,11.3038,55250.0],["2009-06-25",11.2664,11.5284,10.6675,10.8172,136869.0],["2009-06-26",10.7798,11.1541,10.6301,11.1541,795355.0],["2009-06-29",11.1541,11.2289,10.7049,10.8921,81326.0],["2009-06-30",10.9295,11.1167,10.7049,10.7049,98397.0],["2009-07-01",10.8172,11.2664,10.7424,11.0418,172536.0],["2009-07-02",10.8546,10.9669,10.5926,10.7424,80203.0],["2009-07-06",10.7049,10.8546,10.5926,10.6675,63372.0],["2009-07-07",10.7049,10.7798,10.4803,10.5552,61208.0],["2009-07-08",10.5926,10.7049,10.2558,10.3681,141037.0],["2009-07-09",10.4803,10.5178,10.0312,10.3306,152045.0],["2009-07-10",10.2932,10.7798,10.1809,10.5926,66818.0],["2009-07-13",10.6675,11.0418,10.4803,11.0418,82367.0],["2009-07-14",11.0044,11.0044,10.5552,10.7049,56078.0],["2009-07-15",10.8546,11.2289,10.5926,11.2289,93241.0],["2009-07-16",11.1167,11.2289,10.7049,11.1541,64574.0],["2009-07-17",11.1915,11.1915,10.8172,10.8172,67112.0],["2009-07-20",10.9295,11.1915,10.5926,10.7798,65402.0],["2009-07-21",10.8921,10.8921,10.4055,10.4055,76730.0],["2009-07-22",10.3681,10.8172,10.2932,10.5926,221748.0],["2009-07-23",10.5552,11.1541,10.5552,11.1541,176757.0],["2009-07-24",11.0418,11.0418,10.5552,10.8546,145232.0],["2009-07-27",10.8172,11.2289,10.8172,11.2289,75368.0],["2009-07-28",11.1541,11.3787,11.0418,11.2664,68902.0],["2009-07-29",11.1167,11.2289,10.9669,10.9669,86375.0],["2009-07-30",11.1167,11.2289,10.5926,10.7049,136255.0],["2009-07-31",10.6301,11.1167,10.5552,10.5926,154983.0],["2009-08-03",10.7424,11.2289,10.6675,11.2289,239194.0],["2009-08-04",10.7049,11.1541,10.5178,11.0792,160220.0],["2009-08-05",11.1167,11.1167,10.7049,10.9669,86615.0],["2009-08-06",11.0044,11.0044,10.6675,10.7049,87230.0],["2009-08-07",10.9295,11.1541,10.7424,11.1167,95298.0],["2009-08-10",10.9669,11.3412,10.8921,11.1915,122362.0],["2009-08-11",11.1541,11.3787,11.0418,11.1541,136469.0],["2009-08-12",11.1915,12.015,11.0792,11.7904,159124.0],["2009-08-13",11.7904,11.9401,11.1915,11.3412,93669.0],["2009-08-14",11.2664,11.3787,10.7798,10.8546,113947.0],["2009-08-17",10.6675,10.8172,10.4055,10.4803,100855.0],["2009-08-18",10.5178,10.8546,10.4055,10.4803,97543.0],["2009-08-19",10.3681,10.4429,10.2558,10.2932,100134.0],["2009-08-20",10.2932,10.3306,10.1809,10.3306,117446.0],["2009-08-21",10.4429,10.6675,10.2558,10.3306,167540.0],["2009-08-24",10.4055,10.4055,9.4323,9.5072,1563219.0],["2009-08-25",9.7692,9.7692,9.4697,9.5072,243389.0],["2009-08-26",9.6195,10.2932,9.5072,9.9189,199440.0],["2009-08-27",9.9189,9.9563,9.6569,9.8066,86642.0],["2009-08-28",9.8815,9.9189,9.0954,9.0954,186830.0],["2009-08-31",9.32,9.32,8.6463,8.9832,471522.0],["2009-09-01",9.0206,9.058,8.6089,8.6837,236175.0],["2009-09-02",8.6837,8.8709,8.534,8.5714,253167.0],["2009-09-03",9.058,9.058,8.4217,8.6463,161529.0],["2009-09-04",8.6463,8.8709,8.534,8.8709,137270.0],["2009-09-08",8.9083,9.582,8.8334,9.3575,599656.0],["2009-09-09",9.7692,9.7692,8.8709,8.9832,312986.0],["2009-09-10",8.9832,9.2452,8.7586,9.0954,325836.0],["2009-09-11",9.058,9.2452,8.9832,9.0954,88218.0],["2009-09-14",9.058,9.058,8.4217,8.5714,349908.0],["2009-09-15",8.5714,8.9083,8.272,8.8709,334439.0],["2009-09-16",8.9083,8.9832,8.7586,8.9457,161182.0],["2009-09-17",8.9457,9.1329,8.8709,9.1329,170292.0],["2009-09-18",9.1703,9.32,8.9832,9.32,242053.0],["2009-09-21",9.3575,9.3949,9.1703,9.2826,163933.0],["2009-09-22",9.32,9.3949,8.8709,8.9083,176063.0],["2009-09-23",8.9457,9.1703,8.8709,9.058,192734.0],["2009-09-24",9.1329,9.1329,8.796,8.8334,168849.0],["2009-09-25",8.796,8.9083,8.6089,8.7586,81780.0],["2009-09-28",8.9832,9.1703,8.796,8.9832,177212.0],["2009-09-29",9.0206,9.0206,8.6837,8.6837,93027.0],["2009-09-30",8.6463,8.8334,8.4591,8.6463,311730.0],["2009-10-01",8.5714,8.6089,8.1971,8.2346,174887.0],["2009-10-02",8.1597,8.2346,7.9351,8.2346,249213.0],["2009-10-05",8.272,8.3843,8.0474,8.1597,167674.0],["2009-10-06",8.2346,8.2346,8.0474,8.1597,148010.0],["2009-10-07",8.0474,8.2346,7.9726,7.9726,144911.0],["2009-10-08",8.01,8.1971,7.8977,7.9351,126236.0],["2009-10-09",7.9726,8.0848,7.9726,8.0848,70746.0],["2009-10-12",8.2346,8.272,8.1597,8.2346,46460.0],["2009-10-13",8.2346,8.3094,7.9726,8.1971,93321.0],["2009-10-14",8.272,8.272,8.1223,8.272,91024.0],["2009-10-15",8.1971,8.2346,8.0848,8.1971,101283.0],["2009-10-16",8.1597,8.1597,8.01,8.0474,67379.0],["2009-10-19",8.4217,8.4217,8.0474,8.2346,114935.0],["2009-10-20",8.1971,8.1971,7.8603,7.8977,158563.0],["2009-10-21",7.8603,8.0848,7.486,7.5608,110901.0],["2009-10-22",7.5608,8.0848,7.4485,8.0848,124633.0],["2009-10-23",8.0848,8.0848,7.486,7.5608,105584.0],["2009-10-26",7.5608,7.8228,7.1117,7.1491,73978.0],["2009-10-27",7.1491,7.3737,7.0368,7.0368,106867.0],["2009-10-28",7.0368,7.1117,6.9245,6.9994,105157.0],["2009-10-29",7.1117,7.224,6.6251,6.6625,181860.0],["2009-10-30",6.5876,6.6999,6.2882,6.3631,168048.0],["2009-11-02",6.4005,6.6251,6.1011,6.4379,123912.0],["2009-11-03",6.3631,6.5502,6.1759,6.5502,113546.0],["2009-11-04",6.5876,6.6999,6.1759,6.2133,81299.0],["2009-11-05",6.2882,7.224,6.2508,7.1491,129977.0],["2009-11-06",7.4485,7.9351,7.1117,7.486,145873.0],["2009-11-09",7.5234,7.6731,7.3362,7.486,80444.0],["2009-11-10",7.4485,7.6357,7.1865,7.3737,60967.0],["2009-11-11",7.5608,7.6357,7.4111,7.5234,72963.0],["2009-11-12",7.486,7.7854,7.4111,7.5983,82501.0],["2009-11-13",7.6357,7.748,7.4485,7.486,200081.0],["2009-11-16",7.5608,8.01,7.5608,7.9351,118328.0],["2009-11-17",7.9351,8.1971,7.7105,8.1971,90249.0],["2009-11-18",8.2346,8.9083,8.1971,8.8334,176277.0],["2009-11-19",9.058,9.0954,7.8603,7.8603,209753.0],["2009-11-20",8.1597,8.3469,7.6357,7.8977,94951.0],["2009-11-23",8.2346,8.9457,8.0848,8.2346,107802.0],["2009-11-24",8.2346,8.3469,7.8977,7.9726,48411.0],["2009-11-25",7.9726,7.9726,7.5234,7.5608,77906.0],["2009-11-27",7.4111,7.6357,7.2614,7.2614,85493.0],["2009-11-30",7.224,7.5234,6.7748,7.4111,462946.0],["2009-12-01",7.5234,7.5983,7.0368,7.0742,845770.0],["2009-12-02",7.0742,7.1865,6.8871,7.1865,407536.0],["2009-12-03",7.224,7.5608,6.9994,7.0368,185975.0],["2009-12-04",7.1865,7.5608,7.0742,7.2988,105371.0],["2009-12-07",7.2614,7.4485,7.1491,7.224,70879.0],["2009-12-08",7.1865,7.3737,6.9619,6.9619,99626.0],["2009-12-09",6.9994,7.1491,6.9619,7.1117,69223.0],["2009-12-10",7.1117,7.3737,6.9245,7.0742,82314.0],["2009-12-11",7.1117,7.1865,6.9619,7.0742,58483.0],["2009-12-14",7.0742,7.2614,6.8871,7.224,105531.0],["2009-12-15",7.1865,7.1865,6.9994,7.0368,110473.0],["2009-12-16",7.1117,7.224,6.9619,7.0742,63425.0],["2009-12-17",6.9994,7.0368,6.7748,6.8497,110019.0],["2009-12-18",7.1117,7.6731,6.9245,7.1865,368476.0],["2009-12-21",7.1491,7.5608,7.1117,7.4111,106199.0],["2009-12-22",7.4111,8.6837,7.2988,8.4217,261823.0],["2009-12-23",8.4591,8.4966,7.8977,7.9726,82020.0],["2009-12-24",7.9726,8.3469,7.6731,8.1971,101229.0],["2009-12-28",8.272,8.3469,7.9726,8.1971,101363.0],["2009-12-29",8.1223,8.2346,7.9351,8.0848,47289.0],["2009-12-30",8.01,8.0474,7.6357,7.9351,169384.0],["2009-12-31",7.8977,8.2346,7.6731,8.1223,126183.0],["2010-01-04",8.2346,8.6089,7.9726,8.1223,369037.0],["2010-01-05",8.1223,8.1597,7.748,7.8228,183517.0],["2010-01-06",7.7854,7.9351,7.3737,7.6731,395674.0],["2010-01-07",7.6731,7.8603,7.5234,7.8603,121454.0],["2010-01-08",7.8228,7.8603,7.486,7.6357,87818.0],["2010-01-11",7.7105,7.8603,7.5608,7.748,71627.0],["2010-01-12",7.6731,7.748,7.4111,7.4485,94764.0],["2010-01-13",7.4485,7.748,7.3737,7.7105,74299.0],["2010-01-14",7.6731,7.7105,7.4111,7.486,157976.0],["2010-01-15",7.5234,7.6731,7.1117,7.1865,560623.0],["2010-01-19",7.1865,7.4111,7.1865,7.3362,62971.0],["2010-01-20",7.2614,7.4485,7.1117,7.1865,81780.0],["2010-01-21",7.1865,7.4485,6.9245,6.9245,182288.0],["2010-01-22",6.9245,7.1117,6.8497,6.8497,145125.0],["2010-01-25",6.9245,6.9619,6.7374,6.9245,97489.0],["2010-01-26",6.8871,6.9245,6.6251,6.6625,188032.0],["2010-01-27",6.6251,6.8497,6.5502,6.6625,119878.0],["2010-01-28",6.6999,6.8497,6.5502,6.6251,118889.0],["2010-01-29",6.6999,6.8497,6.5502,6.6251,132007.0],["2010-02-01",6.6625,6.8122,6.6251,6.6999,62223.0],["2010-02-02",6.6999,6.8122,6.5876,6.6251,100268.0],["2010-02-03",6.6251,6.6999,6.4754,6.5128,197116.0],["2010-02-04",6.5502,6.5502,6.1759,6.2133,187257.0],["2010-02-05",6.2133,6.5128,6.0636,6.1385,93749.0],["2010-02-08",6.1385,6.2133,5.8016,5.8765,296555.0],["2010-02-09",5.9513,6.3256,5.9513,6.2133,171254.0],["2010-02-10",6.1759,6.3631,5.9513,5.9888,98638.0],["2010-02-11",5.9888,6.3256,5.9888,6.2133,116378.0],["2010-02-12",6.2133,6.4005,6.1385,6.2133,73043.0],["2010-02-16",6.2882,6.3256,5.9513,5.9888,146781.0],["2010-02-17",5.9888,6.3256,5.9513,6.2508,238366.0],["2010-02-18",6.2133,6.3256,6.1759,6.2133,147342.0],["2010-02-19",6.3256,6.5876,6.2882,6.4005,242801.0],["2010-02-22",6.4379,6.6251,6.3631,6.5876,109779.0],["2010-02-23",6.5876,6.6999,6.4379,6.5876,173578.0],["2010-02-24",6.5876,6.7748,6.4754,6.5502,69143.0],["2010-02-25",6.6999,6.6999,6.3256,6.4379,86642.0],["2010-02-26",6.4379,6.6625,6.3256,6.5876,145072.0],["2010-03-01",6.6625,6.6999,6.5502,6.6625,193723.0],["2010-03-02",6.4379,6.7374,6.3256,6.6999,159632.0],["2010-03-03",6.7374,6.7374,6.4754,6.5876,96233.0],["2010-03-04",6.6625,6.7374,6.5128,6.5876,162384.0],["2010-03-05",6.6251,6.7374,6.5876,6.7374,223244.0],["2010-03-08",6.7374,6.7374,6.3256,6.3631,225275.0],["2010-03-09",6.3631,6.5502,6.3256,6.3631,66444.0],["2010-03-10",6.4005,6.6625,6.3256,6.3631,105932.0],["2010-03-11",6.3256,6.4379,6.2133,6.2882,103901.0],["2010-03-12",6.2882,6.5876,6.2508,6.5128,273792.0],["2010-03-15",6.6999,7.2614,6.5502,7.0742,568451.0],["2010-03-16",7.0742,7.1865,6.9619,7.1491,264442.0],["2010-03-17",7.1491,7.1865,6.9619,6.9619,110714.0],["2010-03-18",6.9245,6.9619,6.7374,6.7374,60113.0],["2010-03-19",6.7748,6.9245,6.5502,6.6625,142587.0],["2010-03-22",6.6251,6.9245,6.5876,6.8122,58910.0],["2010-03-23",6.8497,6.9619,6.7748,6.8497,131686.0],["2010-03-24",6.8497,7.0368,6.7374,6.7374,84345.0],["2010-03-25",6.8122,6.8497,6.5876,6.5876,74085.0],["2010-03-26",6.5876,6.6999,6.5876,6.6625,36415.0],["2010-03-29",6.6999,6.8122,6.4754,6.4754,66685.0],["2010-03-30",6.4754,6.7374,6.4005,6.4754,71521.0],["2010-03-31",6.4379,6.5876,6.3631,6.5128,116378.0],["2010-04-01",6.5876,6.6999,6.3631,6.4005,89608.0],["2010-04-05",6.4379,6.5128,6.4005,6.5128,46434.0],["2010-04-06",6.4754,6.5128,6.4379,6.4754,104382.0],["2010-04-07",6.4379,6.6625,6.4379,6.5502,80631.0],["2010-04-08",6.5128,6.6251,6.4379,6.6251,42373.0],["2010-04-09",6.5876,6.5876,6.4754,6.5128,52739.0],["2010-04-12",6.4754,6.6251,6.4379,6.4379,60300.0],["2010-04-13",6.4005,6.4754,6.3631,6.4005,69677.0],["2010-04-14",6.4754,6.5128,6.4005,6.4379,46914.0],["2010-04-15",6.4379,6.6251,6.3631,6.6251,77238.0],["2010-04-16",6.6251,6.8122,6.5128,6.6625,84638.0],["2010-04-19",6.6625,6.8122,6.5502,6.5502,120946.0],["2010-04-20",6.5876,6.6999,6.5128,6.6625,108523.0],["2010-04-21",6.6999,6.7374,6.6251,6.6999,50174.0],["2010-04-22",6.6999,6.8497,6.5876,6.8497,90382.0],["2010-04-23",6.8497,7.1117,6.7748,7.0368,153033.0],["2010-04-26",7.0742,7.2614,7.0368,7.1117,147022.0],["2010-04-27",7.0742,7.1865,6.9619,7.0368,102218.0],["2010-04-28",7.0742,7.1117,7.0368,7.0368,62570.0],["2010-04-29",7.0742,7.1491,7.0368,7.0742,89100.0],["2010-04-30",7.0368,7.1865,6.8122,6.8871,107748.0],["2010-05-03",6.8871,7.1117,6.8871,6.9994,96314.0],["2010-05-04",6.9994,7.0742,6.9994,7.0368,143388.0],["2010-05-05",7.0368,7.0368,6.8122,6.9245,112798.0],["2010-05-06",6.6999,6.7748,6.3631,6.3631,225355.0],["2010-05-07",6.4005,6.6625,5.9888,5.9888,292922.0],["2010-05-10",6.1759,6.3256,6.0636,6.2133,261556.0],["2010-05-11",6.1759,6.2133,6.0262,6.2133,269918.0],["2010-05-12",6.2133,6.4754,5.9513,6.3256,305559.0],["2010-05-13",6.2882,6.2882,6.0262,6.2508,149693.0],["2010-05-14",6.1759,6.2882,6.1011,6.2133,95592.0],["2010-05-17",6.2882,6.3631,6.0262,6.0636,92092.0],["2010-05-18",6.1759,6.2508,5.9513,6.0262,102325.0],["2010-05-19",6.0262,6.0636,5.8765,5.9513,129416.0],["2010-05-20",5.8765,5.9139,5.577,5.6519,160808.0],["2010-05-21",5.4648,5.7642,5.2402,5.3899,169090.0],["2010-05-24",5.4273,5.6893,5.4273,5.5022,74433.0],["2010-05-25",5.3899,5.5022,5.3525,5.3525,152285.0],["2010-05-26",5.3899,5.6893,5.3899,5.577,297463.0],["2010-05-27",5.6893,5.9139,5.4648,5.6519,104409.0],["2010-05-28",5.9139,5.9139,5.5396,5.7642,135427.0],["2010-06-01",5.7268,5.7268,5.5396,5.5396,68769.0],["2010-06-02",5.5396,5.8765,5.5396,5.8765,359660.0],["2010-06-03",5.9888,6.1759,5.9139,5.9888,76143.0],["2010-06-04",5.8765,5.9139,5.7642,5.8016,145098.0],["2010-06-07",5.8016,5.9513,5.6893,5.8391,186402.0],["2010-06-08",5.8391,5.9513,5.7268,5.8016,153487.0],["2010-06-09",5.9139,5.9139,5.7642,5.8391,97623.0],["2010-06-10",5.9513,6.1011,5.8016,5.9139,97462.0],["2010-06-11",5.8391,5.9139,5.8391,5.9139,33610.0],["2010-06-14",5.9513,6.0636,5.8016,6.0636,155731.0],["2010-06-15",6.1385,6.1759,5.8391,5.9513,197730.0],["2010-06-16",5.9513,5.9513,5.6519,5.7642,110687.0],["2010-06-17",5.8016,5.8765,5.7268,5.8765,57868.0],["2010-06-18",5.9139,5.9139,5.6145,5.6519,201551.0],["2010-06-21",5.7642,5.8016,5.6145,5.6145,84745.0],["2010-06-22",5.6519,5.6893,5.4273,5.4273,88192.0],["2010-06-23",5.4648,5.5396,5.315,5.3899,69570.0],["2010-06-24",5.3525,5.5396,5.2402,5.3899,114134.0],["2010-06-25",5.4273,6.1759,5.315,5.9513,419559.0],["2010-06-28",5.7642,5.9139,5.6519,5.7642,47128.0],["2010-06-29",5.6893,5.6893,5.1279,5.2402,184238.0],["2010-06-30",5.2027,5.6893,5.2027,5.4648,82581.0],["2010-07-01",5.4648,5.4648,5.1653,5.2402,104329.0],["2010-07-02",5.2402,5.3899,5.2027,5.315,61528.0],["2010-07-06",5.3525,5.3525,5.1653,5.2027,78841.0],["2010-07-07",5.2402,5.5022,5.2027,5.4648,132915.0],["2010-07-08",5.6145,5.6893,5.5396,5.6519,83864.0],["2010-07-09",5.6519,5.6519,5.4648,5.577,49185.0],["2010-07-12",5.5396,5.7642,5.4273,5.6145,72082.0],["2010-07-13",5.7268,6.2882,5.6145,6.2882,146300.0],["2010-07-14",6.2508,6.2508,5.9139,6.0262,39380.0],["2010-07-15",6.0262,6.0636,5.6893,5.7642,66070.0],["2010-07-16",5.6893,5.8391,5.4273,5.4273,92199.0],["2010-07-19",5.4273,5.6519,5.4273,5.5022,48651.0],["2010-07-20",5.4648,5.6145,5.4273,5.6145,63185.0],["2010-07-21",5.6519,5.9139,5.4648,5.577,93722.0],["2010-07-22",5.6519,5.8391,5.5396,5.7642,105531.0],["2010-07-23",5.7268,6.1011,5.577,6.1011,109512.0],["2010-07-26",6.0636,6.2882,5.9139,6.1759,105825.0],["2010-07-27",6.1759,6.2882,6.1011,6.2508,101443.0],["2010-07-28",6.2133,6.2882,5.9139,5.9513,60032.0],["2010-07-29",6.0262,6.1011,5.8016,5.9888,26156.0],["2010-07-30",5.9139,6.2882,5.8016,6.1759,111916.0],["2010-08-02",6.2508,6.2508,5.9888,6.2133,53460.0],["2010-08-03",6.2882,6.4379,6.1385,6.2508,96821.0],["2010-08-04",6.2882,6.3256,6.1759,6.3256,54582.0],["2010-08-05",6.2508,6.2508,5.8765,6.1011,55891.0],["2010-08-06",6.0262,6.1385,5.9139,6.1011,36148.0],["2010-08-09",6.1385,6.2133,5.9888,6.0262,46113.0],["2010-08-10",5.9888,6.1011,5.9513,5.9888,50788.0],["2010-08-11",5.8765,5.9888,5.7268,5.8016,134358.0],["2010-08-12",5.7268,5.9139,5.7268,5.7268,41411.0],["2010-08-13",5.6893,5.9139,5.6519,5.6893,62090.0],["2010-08-16",5.6519,5.8765,5.6519,5.8765,57895.0],["2010-08-17",5.9513,6.1011,5.8016,6.0636,73124.0],["2010-08-18",6.0262,6.2882,5.9513,6.2508,60914.0],["2010-08-19",6.2133,6.2133,5.7268,5.7642,96260.0],["2010-08-20",5.7268,5.8391,5.6893,5.6893,76570.0],["2010-08-23",5.7268,5.8391,5.6145,5.6145,52231.0],["2010-08-24",5.5396,5.6519,5.4648,5.6145,66364.0],["2010-08-25",5.577,5.6893,5.5022,5.6519,61929.0],["2010-08-26",5.6519,5.7268,5.5022,5.5022,63212.0],["2010-08-27",5.577,5.8391,5.5022,5.8016,75341.0],["2010-08-30",5.7642,5.8016,5.4273,5.4273,62250.0],["2010-08-31",5.4273,5.6893,5.4273,5.4273,55116.0],["2010-09-01",5.577,5.6145,5.4648,5.6145,78627.0],["2010-09-02",5.6519,5.7642,5.5022,5.7268,32381.0],["2010-09-03",5.7642,5.7642,5.6145,5.7268,46460.0],["2010-09-07",5.6893,5.7268,5.577,5.6145,32060.0],["2010-09-08",5.6519,5.7642,5.5022,5.577,47342.0],["2010-09-09",5.6145,5.7642,5.5396,5.7642,68849.0],["2010-09-10",5.7642,5.9888,5.7642,5.9888,58590.0],["2010-09-13",6.0262,6.2508,5.9888,6.2133,110714.0],["2010-09-14",6.2133,6.2508,5.9139,5.9888,79669.0],["2010-09-15",5.9513,5.9888,5.8765,5.9139,32060.0],["2010-09-16",5.9139,5.9513,5.7268,5.8765,32915.0],["2010-09-17",5.9888,5.9888,5.8391,5.8391,131286.0],["2010-09-20",5.8391,6.0262,5.8391,5.9888,73043.0],["2010-09-21",5.9513,6.2508,5.9139,6.1385,71387.0],["2010-09-22",5.9888,6.2133,5.9139,5.9139,37403.0],["2010-09-23",5.8765,5.9888,5.8391,5.9888,45766.0],["2010-09-24",5.9888,6.0262,5.9513,5.9888,92066.0],["2010-09-27",5.9513,5.9513,5.8016,5.8765,63158.0],["2010-09-28",5.8765,5.9513,5.8016,5.8765,46247.0],["2010-09-29",5.8765,5.9139,5.8391,5.8765,38365.0],["2010-09-30",5.9513,5.9513,5.8391,5.9139,72456.0],["2010-10-01",5.9888,5.9888,5.8391,5.9139,60086.0],["2010-10-04",5.8765,5.9139,5.7642,5.8391,50521.0],["2010-10-05",5.9139,6.1011,5.8016,5.9888,130137.0],["2010-10-06",5.9513,6.0262,5.8016,5.9513,58643.0],["2010-10-07",6.0262,6.0262,5.9139,5.9888,48357.0],["2010-10-08",5.9888,5.9888,5.8016,5.9513,94978.0],["2010-10-11",5.9139,5.9888,5.9139,5.9888,29148.0],["2010-10-12",5.9513,6.1011,5.9513,6.1011,43949.0],["2010-10-13",6.2133,6.2882,6.1759,6.2508,194417.0],["2010-10-14",6.2508,6.3256,6.2133,6.2133,160941.0],["2010-10-15",6.3256,6.3256,6.1385,6.1759,141946.0],["2010-10-18",6.2133,6.4005,6.1011,6.3256,152899.0],["2010-10-19",6.2133,6.2882,6.1011,6.1385,65109.0],["2010-10-20",6.1385,6.3256,6.0636,6.2508,31018.0],["2010-10-21",6.3256,6.4005,6.1011,6.1385,100081.0],["2010-10-22",6.1759,6.3256,6.1011,6.2882,66257.0],["2010-10-25",6.3256,6.3631,6.2133,6.2508,63158.0],["2010-10-26",6.2133,6.2882,6.1385,6.2882,37751.0],["2010-10-27",6.2508,6.2882,6.1011,6.1011,38071.0],["2010-10-28",6.1385,6.1385,5.9513,6.1011,61502.0],["2010-10-29",6.1011,6.2133,6.0262,6.0636,84638.0],["2010-11-01",6.1011,6.2133,6.0636,6.1759,70425.0],["2010-11-02",6.2882,6.3256,6.2133,6.2882,93508.0],["2010-11-03",6.2882,6.2882,6.0636,6.2133,61235.0],["2010-11-04",6.2882,6.2882,6.1011,6.2882,119076.0],["2010-11-05",6.2882,6.3256,6.2133,6.2882,138553.0],["2010-11-08",6.2882,6.2882,6.1759,6.2882,55918.0],["2010-11-09",6.2882,6.2882,6.1759,6.2508,82474.0],["2010-11-10",6.2508,6.2508,5.8765,6.1385,109458.0],["2010-11-11",6.0636,6.1385,5.9139,5.9513,140583.0],["2010-11-12",5.9139,6.0262,5.8391,5.9513,88886.0],["2010-11-15",5.9513,5.9888,5.9513,5.9888,81860.0],["2010-11-16",5.9139,5.9888,5.8765,5.9139,64708.0],["2010-11-17",5.9139,5.9888,5.6893,5.7642,476786.0],["2010-11-18",5.6893,5.8016,5.6145,5.6893,25034.0],["2010-11-19",8.4654,9.2327,5.6332,5.6581,319638.0],["2010-11-22",5.6644,5.6644,5.1216,5.1591,201818.0],["2010-11-23",5.1092,5.2901,5.078,5.1591,111248.0],["2010-11-24",5.1092,5.3337,5.1092,5.315,137698.0],["2010-11-26",5.2651,5.3026,5.2464,5.2464,19717.0],["2010-11-29",5.209,5.2527,5.1591,5.2215,99707.0],["2010-11-30",5.1778,5.2714,5.1778,5.2651,207589.0],["2010-12-01",5.3587,5.3587,5.2402,5.2527,119904.0],["2010-12-02",5.2527,5.3587,5.2527,5.3026,128400.0],["2010-12-03",5.2714,5.315,5.2714,5.3026,52098.0],["2010-12-06",5.2776,5.3088,5.2776,5.3026,93936.0],["2010-12-07",5.3462,5.3961,5.3275,5.3649,118462.0],["2010-12-08",5.3649,5.3712,5.2714,5.2838,171681.0],["2010-12-09",5.3337,5.3337,5.2027,5.2464,142186.0],["2010-12-10",5.2714,5.3026,5.2027,5.2714,190597.0],["2010-12-13",5.2776,5.3275,5.2464,5.315,192841.0],["2010-12-14",5.315,5.3649,5.315,5.315,105798.0],["2010-12-15",5.315,5.3712,5.3026,5.3525,255679.0],["2010-12-16",5.3525,5.4523,5.3462,5.4211,139942.0],["2010-12-17",5.4398,5.5646,5.3961,5.5459,538287.0],["2010-12-20",5.5895,5.7517,5.5459,5.6644,253114.0],["2010-12-21",5.7143,5.7143,5.4585,5.708,179696.0],["2010-12-22",5.7018,5.7205,5.6082,5.6581,321081.0],["2010-12-23",5.6457,5.7018,5.602,5.602,295273.0],["2010-12-27",5.5833,5.6394,5.5521,5.5958,116378.0],["2010-12-28",5.5833,5.6269,5.5334,5.602,143949.0],["2010-12-29",5.5958,5.6145,5.5521,5.5583,122469.0],["2010-12-30",5.5583,5.6145,5.5583,5.5583,89127.0],["2010-12-31",5.5895,5.5895,5.5396,5.5646,113973.0],["2011-01-03",5.5958,5.6706,5.5895,5.6082,166552.0],["2011-01-04",5.6394,5.6769,5.5958,5.6644,224741.0],["2011-01-05",5.6581,5.7891,5.5895,5.7891,198772.0],["2011-01-06",5.7829,5.7829,5.6893,5.7018,161743.0],["2011-01-07",5.708,5.708,5.5895,5.6706,177132.0],["2011-01-10",5.6519,5.6581,5.5958,5.6457,247664.0],["2011-01-11",5.6519,5.6519,5.5958,5.6207,120706.0],["2011-01-12",5.6581,5.7268,5.6332,5.6893,59151.0],["2011-01-13",5.6893,5.6893,5.6082,5.6519,123912.0],["2011-01-14",5.6457,5.7018,5.6145,5.7018,105477.0],["2011-01-18",5.6769,5.6956,5.6207,5.6332,78868.0],["2011-01-19",5.6145,5.6332,5.5271,5.5396,189475.0],["2011-01-20",5.5209,5.6769,5.4772,5.4835,104355.0],["2011-01-21",5.5459,5.5459,5.4024,5.4086,110447.0],["2011-01-24",5.3899,5.4835,5.3899,5.4772,55784.0],["2011-01-25",5.4398,5.4959,5.3961,5.4211,75181.0],["2011-01-26",5.4523,5.5646,5.4336,5.4648,66685.0],["2011-01-27",5.4897,5.5833,5.3961,5.4585,138660.0],["2011-01-28",5.4585,5.4585,5.3961,5.3961,217848.0],["2011-01-31",5.4273,5.4772,5.3961,5.4273,138499.0],["2011-02-01",5.446,5.5147,5.4211,5.5022,76463.0],["2011-02-02",5.4897,5.5958,5.4897,5.5583,60273.0],["2011-02-03",5.5646,5.5646,5.3961,5.4211,121828.0],["2011-02-04",5.4211,5.5147,5.4211,5.471,84959.0],["2011-02-07",5.4648,5.6082,5.4648,5.5958,112370.0],["2011-02-08",5.602,5.6769,5.602,5.6769,181299.0],["2011-02-09",5.6769,5.6893,5.602,5.6269,95859.0],["2011-02-10",5.6145,5.6644,5.6145,5.6457,91692.0],["2011-02-11",5.6457,5.6581,5.6145,5.6269,84959.0],["2011-02-14",5.6145,5.6706,5.6145,5.6394,91531.0],["2011-02-15",5.6394,5.6769,5.6145,5.6706,151323.0],["2011-02-16",5.6956,6.4255,5.6769,6.4067,370453.0],["2011-02-17",6.388,6.4005,6.1447,6.2695,289822.0],["2011-02-18",6.3007,6.3007,6.1946,6.2258,188192.0],["2011-02-22",6.151,6.2383,6.151,6.1759,114294.0],["2011-02-23",6.1946,6.2383,6.1822,6.1946,237885.0],["2011-02-24",6.1946,6.2633,6.1822,6.2321,156773.0],["2011-02-25",6.2383,6.3007,6.2071,6.2882,198451.0],["2011-02-28",6.5502,6.7686,6.4941,6.7623,664924.0],["2011-03-01",6.8185,6.9058,6.6812,6.6875,279243.0],["2011-03-02",6.7062,6.8871,6.675,6.8185,141224.0],["2011-03-03",6.8871,6.9245,6.8309,6.8621,219611.0],["2011-03-04",6.8621,6.8746,6.7374,6.7997,97462.0],["2011-03-07",6.8122,6.8122,6.6126,6.6126,130484.0],["2011-03-08",6.6625,6.7124,6.6188,6.6875,108844.0],["2011-03-09",6.675,6.7062,6.6064,6.6064,106600.0],["2011-03-10",6.5003,6.5065,6.2258,6.2508,187711.0],["2011-03-11",6.2196,6.2196,6.0512,6.1385,183544.0],["2011-03-14",6.0636,6.2196,5.9513,5.995,185788.0],["2011-03-15",5.9077,6.0761,5.8765,5.9014,280204.0],["2011-03-16",5.9139,5.9888,5.7704,5.7704,229229.0],["2011-03-17",5.864,6.1135,5.7392,5.7392,209192.0],["2011-03-18",5.7704,5.8328,5.7143,5.8016,240290.0],["2011-03-21",5.8952,5.9888,5.8952,5.9326,137217.0],["2011-03-22",5.9576,6.126,5.9576,6.1198,94096.0],["2011-03-23",6.1385,6.3319,6.1385,6.3256,156453.0],["2011-03-24",6.3506,6.4255,6.2944,6.413,171200.0],["2011-03-25",6.4255,6.4878,6.3007,6.4192,134011.0],["2011-03-28",6.4566,6.4566,6.2071,6.2258,148758.0],["2011-03-29",6.2383,6.3007,6.1572,6.2383,132408.0],["2011-03-30",6.2695,6.282,6.2071,6.2196,155170.0],["2011-03-31",6.2196,6.2508,6.2071,6.2383,173765.0],["2011-04-01",6.2445,6.2445,6.1822,6.1946,85761.0],["2011-04-04",6.1946,6.2321,6.1822,6.2009,61074.0],["2011-04-05",6.1822,6.257,6.151,6.2196,243656.0],["2011-04-06",6.2321,6.3506,6.1946,6.3256,152285.0],["2011-04-07",6.3319,6.4192,6.2383,6.2944,124072.0],["2011-04-08",6.3444,6.3444,6.1697,6.1697,72295.0],["2011-04-11",6.1572,6.2196,6.0948,6.0948,70532.0],["2011-04-12",6.0636,6.151,5.8578,5.9638,169597.0],["2011-04-13",5.9825,6.0948,5.9014,6.0075,133851.0],["2011-04-14",5.9638,6.0512,5.9077,5.9763,61235.0],["2011-04-15",5.9576,6.1946,5.9451,6.1822,134011.0],["2011-04-18",6.0886,6.2196,6.0449,6.2196,126316.0],["2011-04-19",6.2383,6.257,6.1697,6.2009,86081.0],["2011-04-20",6.3568,6.3818,6.1447,6.3693,237244.0],["2011-04-21",6.4192,6.4192,6.3319,6.3506,112210.0],["2011-04-25",6.3319,6.4192,6.3319,6.4067,91852.0],["2011-04-26",6.3631,6.7436,6.3631,6.544,259526.0],["2011-04-27",6.5627,6.6126,6.4379,6.6001,84959.0],["2011-04-28",6.6001,7.0867,6.5689,7.0119,330218.0],["2011-04-29",6.9869,7.0805,6.8684,6.9308,301364.0],["2011-05-02",6.9744,7.0181,6.9245,6.9557,157094.0],["2011-05-03",6.9495,6.9869,6.9245,6.937,128240.0],["2011-05-04",6.9682,6.9807,6.8434,6.8621,105958.0],["2011-05-05",6.8309,6.8621,6.7062,6.7498,149720.0],["2011-05-06",6.8497,6.8559,6.7374,6.8434,91371.0],["2011-05-09",6.8497,6.9058,6.8122,6.8497,100989.0],["2011-05-10",6.8808,7.1678,6.806,7.1678,298318.0],["2011-05-11",7.1803,7.1803,6.7686,6.912,281807.0],["2011-05-12",6.8684,7.0493,6.8309,7.0493,119584.0],["2011-05-13",7.068,7.2926,6.9308,7.0742,187551.0],["2011-05-16",7.0805,7.3425,7.0243,7.0742,176009.0],["2011-05-17",7.0119,7.0618,6.7686,6.9058,116218.0],["2011-05-18",6.9432,6.9557,6.8309,6.8996,146995.0],["2011-05-19",6.9245,6.9245,6.8185,6.8684,137377.0],["2011-05-20",6.8122,6.8372,6.5939,6.6625,302005.0],["2011-05-23",6.5814,6.5814,6.2633,6.4067,324928.0],["2011-05-24",6.4067,6.5253,6.2383,6.413,192360.0],["2011-05-25",6.3818,6.544,6.3506,6.4754,109164.0],["2011-05-26",6.4629,6.7062,6.4629,6.6687,99867.0],["2011-05-27",6.6875,6.6875,6.5253,6.6188,52258.0],["2011-05-31",6.6999,6.6999,6.5065,6.6126,179215.0],["2011-06-01",6.6126,6.6563,6.3069,6.3132,149079.0],["2011-06-02",6.3256,6.4629,6.3007,6.4629,81272.0],["2011-06-03",6.3631,6.4442,6.3132,6.3755,94577.0],["2011-06-06",6.3818,6.5003,6.3506,6.3943,72295.0],["2011-06-07",6.2383,6.5752,6.2383,6.4941,57067.0],["2011-06-08",6.4629,6.6313,6.4067,6.413,79829.0],["2011-06-09",6.2445,6.4442,6.2383,6.3132,64601.0],["2011-06-10",6.257,6.2757,6.126,6.1634,134331.0],["2011-06-13",6.2071,6.3693,6.151,6.2882,167514.0],["2011-06-14",6.3506,6.4192,6.3007,6.3943,109164.0],["2011-06-15",6.3069,6.3755,6.0886,6.1198,100989.0],["2011-06-16",6.1323,6.4067,6.1323,6.4067,132728.0],["2011-06-17",6.4442,6.5065,6.3444,6.4067,487152.0],["2011-06-20",6.413,6.7436,6.413,6.6687,212398.0],["2011-06-21",6.7374,6.7873,6.5565,6.6126,184826.0],["2011-06-22",6.5627,6.7748,6.5627,6.6999,125996.0],["2011-06-23",6.6064,6.7623,6.5939,6.7436,150041.0],["2011-06-24",6.7561,6.8808,6.6251,6.8621,863696.0],["2011-06-27",6.8434,7.3924,6.8434,7.33,334546.0],["2011-06-28",7.3362,7.4984,7.2551,7.4984,189795.0],["2011-06-29",7.4984,7.4984,7.3175,7.3862,119904.0],["2011-06-30",7.3986,7.5234,7.3986,7.4548,288540.0],["2011-07-01",7.4672,7.6045,7.4298,7.4548,199574.0],["2011-07-05",7.4922,7.4922,6.9557,6.9931,203260.0],["2011-07-06",6.9682,7.0056,6.8871,6.9931,117981.0],["2011-07-07",7.093,7.2863,6.9308,7.2676,143789.0],["2011-07-08",7.1803,7.2926,7.1429,7.2863,62357.0],["2011-07-11",7.2115,7.3051,7.0368,7.0992,72776.0],["2011-07-12",7.0867,7.2427,6.8122,6.8497,434092.0],["2011-07-13",6.8871,7.1054,6.8497,6.912,145713.0],["2011-07-14",6.9308,7.1117,6.9308,7.0493,85761.0],["2011-07-15",7.1117,7.2676,7.1117,7.2052,137537.0],["2011-07-18",7.1928,7.2364,7.043,7.2052,127919.0],["2011-07-19",7.2551,7.461,7.1865,7.461,148117.0],["2011-07-20",7.4423,7.4797,7.068,7.4735,80150.0],["2011-07-21",7.4797,7.6232,7.4236,7.617,110447.0],["2011-07-22",7.6107,7.7854,7.4298,7.7105,94898.0],["2011-07-25",7.6606,7.7604,7.5483,7.7355,150201.0],["2011-07-26",7.7854,8.4092,7.7667,8.3406,318035.0],["2011-07-27",8.3157,8.3157,8.1285,8.2034,209993.0],["2011-07-28",8.2346,8.4591,8.1347,8.2096,156453.0],["2011-07-29",8.1472,8.5714,8.116,8.4966,260007.0],["2011-08-01",8.5714,8.6089,8.2658,8.4404,193642.0],["2011-08-02",8.403,8.5215,8.1722,8.1909,251831.0],["2011-08-03",8.2221,8.2221,7.9226,8.1659,256640.0],["2011-08-04",8.0599,8.4779,7.5359,7.5421,252953.0],["2011-08-05",7.6232,7.7916,7.2614,7.2676,243335.0],["2011-08-08",6.8621,7.1054,6.3381,6.9994,649375.0],["2011-08-09",7.1054,7.1054,6.6251,6.7935,885177.0],["2011-08-10",6.6812,7.0368,6.4379,6.9619,938396.0],["2011-08-11",6.9557,7.3425,6.8684,7.2302,325249.0],["2011-08-12",7.2926,7.6232,7.1491,7.5671,201337.0],["2011-08-15",7.7667,7.7979,7.3862,7.6544,194284.0],["2011-08-16",7.5671,7.9102,7.3362,7.7729,215924.0],["2011-08-17",7.8478,7.8478,7.4984,7.723,189154.0],["2011-08-18",7.5109,7.5421,7.3862,7.486,238847.0],["2011-08-19",7.3362,7.617,7.2177,7.461,332943.0],["2011-08-22",7.6357,7.6731,7.355,7.5296,201497.0],["2011-08-23",7.5795,7.6482,7.4298,7.6232,366766.0],["2011-08-24",7.6482,8.1347,7.2988,8.0973,493083.0],["2011-08-25",8.1535,8.1535,7.7168,7.7168,280685.0],["2011-08-26",7.8228,7.9102,7.6357,7.7792,348332.0],["2011-08-29",7.8727,9.3762,7.8603,9.3325,714778.0],["2011-08-30",9.2264,9.6382,9.1391,9.5508,310020.0],["2011-08-31",9.6382,9.9064,9.2639,9.5009,325890.0],["2011-09-01",9.4885,9.6507,9.3138,9.3575,202619.0],["2011-09-02",9.2077,9.4074,8.8397,8.9021,311623.0],["2011-09-06",8.6276,8.796,8.4217,8.7523,405399.0],["2011-09-07",8.9083,9.9501,8.9083,9.9501,400590.0],["2011-09-08",10.0749,10.131,9.607,9.6257,272510.0],["2011-09-09",9.5571,9.6694,9.3138,9.4635,275556.0],["2011-09-12",9.189,9.582,9.189,9.3512,146354.0],["2011-09-13",9.3762,9.5945,9.2951,9.5259,172162.0],["2011-09-14",9.5945,9.6881,9.4074,9.4697,226023.0],["2011-09-15",9.5321,9.5883,9.2764,9.4261,142507.0],["2011-09-16",9.4822,9.6007,9.2077,9.451,592629.0],["2011-09-19",9.3637,9.4448,9.2888,9.3637,251190.0],["2011-09-20",9.3762,9.7006,9.3762,9.4448,242694.0],["2011-09-21",9.4136,9.5197,9.1516,9.1953,92173.0],["2011-09-22",8.8833,9.1079,8.6089,8.7711,323325.0],["2011-09-23",8.7648,9.3637,8.7087,8.8334,217207.0],["2011-09-26",8.8896,9.1204,8.7399,9.1142,86883.0],["2011-09-27",9.5633,9.5633,9.1204,9.1953,282930.0],["2011-09-28",9.1953,9.2576,8.6276,8.6962,169117.0],["2011-09-29",8.8334,8.8584,8.3344,8.509,243335.0],["2011-09-30",8.3968,8.8833,8.272,8.534,153407.0],["2011-10-03",8.4529,8.6962,8.0225,8.0225,177612.0],["2011-10-04",7.9414,8.3344,7.8665,8.3157,386002.0],["2011-10-05",8.2907,8.5215,8.1971,8.4529,98905.0],["2011-10-06",8.4591,8.4966,8.1847,8.3593,221855.0],["2011-10-07",8.3843,8.5278,8.1847,8.2283,197329.0],["2011-10-10",8.3968,8.4404,8.0973,8.4217,492602.0],["2011-10-11",8.3656,8.4279,8.272,8.4155,141224.0],["2011-10-12",8.4903,8.6525,8.3032,8.6463,364202.0],["2011-10-13",8.5901,8.6213,8.3968,8.5839,258243.0],["2011-10-14",8.6463,8.8334,8.2907,8.7648,166872.0],["2011-10-17",8.7149,8.7274,8.5028,8.5278,163987.0],["2011-10-18",8.5527,8.8085,8.5153,8.7648,261610.0],["2011-10-19",8.7835,8.821,8.5839,8.6525,179536.0],["2011-10-20",8.69,8.8522,8.6026,8.7399,347530.0],["2011-10-21",8.8833,9.0331,8.6775,8.8085,460542.0],["2011-10-24",8.7149,8.9021,8.5714,8.8896,274113.0],["2011-10-25",8.8459,8.8771,8.6213,8.6463,244458.0],["2011-10-26",8.7773,8.9894,8.5714,8.9395,360194.0],["2011-10-27",9.2015,9.5696,9.0518,9.5633,254556.0],["2011-10-28",9.5508,9.6507,9.214,9.4697,583171.0],["2011-10-31",9.3325,9.5945,9.1516,9.1703,288540.0],["2011-11-01",8.8646,9.3512,8.8085,9.2576,453489.0],["2011-11-02",9.3762,9.6631,9.3138,9.6444,196047.0],["2011-11-03",9.7817,9.8378,9.4323,9.8129,189956.0],["2011-11-04",9.6881,9.8815,9.6631,9.7941,289983.0],["2011-11-07",9.8253,9.8253,9.3762,9.7068,115416.0],["2011-11-08",9.9189,9.9251,7.3362,7.486,1797284.0],["2011-11-09",7.4797,7.9538,7.3799,7.6107,598079.0],["2011-11-10",7.6794,7.6918,6.7997,6.8122,647772.0],["2011-11-11",6.912,7.6107,6.912,7.5483,471442.0],["2011-11-14",7.4984,7.4984,7.1117,7.1678,289662.0],["2011-11-15",7.2801,7.4735,7.1429,7.1678,367408.0],["2011-11-16",7.1054,7.1803,6.9308,6.9495,157094.0],["2011-11-17",6.9245,7.0805,6.8372,6.8871,147155.0],["2011-11-18",6.8996,7.0493,6.8497,6.937,403635.0],["2011-11-21",6.8434,6.9807,6.5502,6.6064,995142.0],["2011-11-22",6.5876,6.8871,6.5876,6.7124,181139.0],["2011-11-23",6.6937,6.8933,6.6875,6.7748,285815.0],["2011-11-25",6.7561,6.8996,6.7561,6.8434,103394.0],["2011-11-28",7.0555,7.2801,6.8933,7.1491,411971.0],["2011-11-29",7.2052,7.2302,7.0742,7.1179,199894.0],["2011-11-30",7.2926,7.33,7.1054,7.3175,324447.0],["2011-12-01",7.3238,7.4236,7.2364,7.3487,203260.0],["2011-12-02",7.4173,7.4361,7.0243,7.2801,118622.0],["2011-12-05",7.3674,7.4485,7.2115,7.3924,205505.0],["2011-12-06",7.4173,7.4548,7.2052,7.33,161262.0],["2011-12-07",7.2988,7.3924,7.1928,7.355,149239.0],["2011-12-08",7.3051,7.4236,7.2302,7.355,196528.0],["2011-12-09",7.355,7.7043,7.3362,7.6544,209672.0],["2011-12-12",7.6045,7.6045,7.2364,7.3674,191879.0],["2011-12-13",7.4173,7.4672,7.2177,7.2302,199253.0],["2011-12-14",7.1616,7.1865,6.9432,7.0306,144110.0],["2011-12-15",7.0805,7.174,6.937,7.1304,83035.0],["2011-12-16",7.2302,7.4049,6.9744,7.3924,255358.0],["2011-12-19",7.4236,7.6232,7.2115,7.2676,221054.0],["2011-12-20",7.4049,7.5359,7.4049,7.486,157254.0],["2011-12-21",7.4984,7.6419,7.3986,7.6232,132408.0],["2011-12-22",7.6232,7.6918,7.355,7.4361,169117.0],["2011-12-23",7.4672,7.5109,7.3175,7.355,93295.0],["2011-12-27",7.3612,7.6232,7.3362,7.5671,125836.0],["2011-12-28",7.5858,7.5858,7.2926,7.3425,118301.0],["2011-12-29",7.3674,7.4922,7.355,7.4173,81112.0],["2011-12-30",7.3924,7.461,7.355,7.4049,118301.0],["2012-01-03",7.486,7.5421,7.3674,7.4298,91371.0],["2012-01-04",7.3924,7.4423,7.2614,7.2676,46968.0],["2012-01-05",7.2177,7.3175,7.1366,7.2489,75662.0],["2012-01-06",7.2489,7.2926,7.199,7.2302,102432.0],["2012-01-09",7.2676,7.3799,7.1616,7.1803,141224.0],["2012-01-10",7.2427,7.4361,7.1803,7.4298,143308.0],["2012-01-11",7.3986,7.5733,7.2863,7.5608,103714.0],["2012-01-12",7.5608,7.5608,7.3737,7.4672,61235.0],["2012-01-13",7.4049,7.5546,7.3862,7.5421,62036.0],["2012-01-17",7.6107,7.6669,7.4298,7.4735,59471.0],["2012-01-18",7.4735,7.6482,7.4548,7.6232,66204.0],["2012-01-19",7.6232,7.6232,7.4548,7.5359,94898.0],["2012-01-20",7.5172,7.6544,7.4423,7.6482,44884.0],["2012-01-23",7.6232,7.6419,7.5172,7.6357,55945.0],["2012-01-24",7.5858,7.8852,7.4984,7.8665,238526.0],["2012-01-25",7.8915,7.9601,7.7854,7.9226,220092.0],["2012-01-26",7.9538,7.9538,7.6357,7.6606,76303.0],["2012-01-27",7.6482,7.7417,7.592,7.6856,61235.0],["2012-01-30",7.6669,7.7417,7.486,7.6544,60754.0],["2012-01-31",7.6731,7.8104,7.6482,7.7604,73738.0],["2012-02-01",7.8228,8.0162,7.6544,7.9913,117019.0],["2012-02-02",7.9913,8.3344,7.8977,8.3281,87844.0],["2012-02-03",8.4591,8.69,8.3905,8.6276,127599.0],["2012-02-06",8.5901,8.8334,8.4404,8.7461,117500.0],["2012-02-07",8.7274,8.7898,8.3843,8.69,183223.0],["2012-02-08",8.7461,8.9333,8.7461,8.9021,98905.0],["2012-02-09",8.8958,9.0643,8.7648,9.0268,235320.0],["2012-02-10",9.1391,9.6257,8.8584,9.1703,578042.0],["2012-02-13",9.4822,9.8129,9.0643,9.7817,517448.0],["2012-02-14",9.6881,9.8939,9.5446,9.582,179215.0],["2012-02-15",9.6631,9.6818,9.3575,9.3762,107722.0],["2012-02-16",9.3575,9.6569,9.3575,9.6257,147797.0],["2012-02-17",9.6569,9.6881,9.3886,9.4947,110607.0],["2012-02-21",9.5508,9.6569,9.2015,9.2077,141385.0],["2012-02-22",9.2202,9.3325,9.0767,9.1329,88486.0],["2012-02-23",9.1454,9.3325,9.058,9.2514,151003.0],["2012-02-24",9.2514,9.3263,9.1765,9.2077,81593.0],["2012-02-27",9.1454,9.2389,9.0518,9.1953,70853.0],["2012-02-28",9.2264,9.32,9.1079,9.1765,58990.0],["2012-02-29",9.3575,9.3575,9.0892,9.1578,166872.0],["2012-03-01",9.1578,9.3512,9.1578,9.214,107401.0],["2012-03-02",9.2327,9.32,9.1266,9.2202,139621.0],["2012-03-05",9.2327,9.6257,9.1765,9.6257,227305.0],["2012-03-06",9.5508,9.6569,9.4573,9.5197,131125.0],["2012-03-07",9.5633,9.869,9.5072,9.7941,163025.0],["2012-03-08",9.8815,9.9439,9.7754,9.869,90089.0],["2012-03-09",9.8565,9.9376,9.7879,9.8565,113973.0],["2012-03-12",9.8378,9.9938,9.7068,9.9563,416139.0],["2012-03-13",10.0062,10.2121,9.9251,10.131,244778.0],["2012-03-14",10.1061,10.2371,10.025,10.0686,159979.0],["2012-03-15",10.1061,10.1684,10.0624,10.1497,94256.0],["2012-03-16",10.1185,10.3182,10.1061,10.1622,145392.0],["2012-03-19",10.156,11.3537,10.156,11.1978,532036.0],["2012-03-20",11.1728,11.3662,10.9357,11.2601,198772.0],["2012-03-21",11.2664,11.2913,10.9857,11.048,214962.0],["2012-03-22",10.9857,11.1416,10.917,11.1354,109004.0],["2012-03-23",11.1167,11.2664,10.9669,11.2601,90089.0],["2012-03-26",11.3911,11.6906,11.2913,11.3787,193162.0],["2012-03-27",11.3537,11.466,11.1603,11.1666,93295.0],["2012-03-28",11.1853,11.2352,10.8671,10.9108,131767.0],["2012-03-29",10.8422,10.8983,10.6363,10.6613,159659.0],["2012-03-30",10.7049,10.7049,9.9376,9.9501,444993.0],["2012-04-02",9.9501,10.4741,9.9189,10.3993,291265.0],["2012-04-03",10.3868,10.3868,10.0686,10.1684,122149.0],["2012-04-04",9.9875,10.1248,9.0455,9.6881,666367.0],["2012-04-05",9.6569,9.8004,9.5508,9.738,90089.0],["2012-04-09",9.5883,9.5945,9.4136,9.5134,193001.0],["2012-04-10",9.1828,9.4635,9.0455,9.1204,334546.0],["2012-04-11",9.1953,9.4323,9.1828,9.2764,116378.0],["2012-04-12",9.2576,9.3263,9.0643,9.1454,116378.0],["2012-04-13",9.1329,9.1329,8.8272,8.8272,149400.0],["2012-04-16",8.8646,8.8771,8.5402,8.5714,156773.0],["2012-04-17",8.665,8.952,8.665,8.8459,137537.0],["2012-04-18",8.796,8.8459,8.5278,8.6338,107080.0],["2012-04-19",8.6712,8.9208,8.5777,8.7648,110767.0],["2012-04-20",8.9208,9.0455,8.7711,8.9083,100027.0],["2012-04-23",8.7835,8.952,8.5901,8.6338,85280.0],["2012-04-24",8.6151,8.7336,8.5777,8.7024,115256.0],["2012-04-25",8.8147,8.927,8.6962,8.8022,45525.0],["2012-04-26",8.8147,8.8334,8.665,8.6837,67807.0],["2012-04-27",8.7024,8.7274,8.4966,8.665,127919.0],["2012-04-30",8.64,8.6837,8.3905,8.4279,107401.0],["2012-05-01",8.3843,8.3905,7.7916,7.8478,349454.0],["2012-05-02",7.5608,8.0661,7.486,8.0162,448519.0],["2012-05-03",7.9788,7.9975,7.486,7.5608,339996.0],["2012-05-04",7.5109,7.617,7.3862,7.4236,201016.0],["2012-05-07",7.4236,7.8228,7.4236,7.6606,173124.0],["2012-05-08",7.5983,7.9913,7.5733,7.9351,159338.0],["2012-05-09",7.8603,7.9039,7.723,7.7417,60914.0],["2012-05-10",7.7667,7.7916,7.6232,7.7168,51296.0],["2012-05-11",7.6482,7.7979,7.617,7.7043,62357.0],["2012-05-14",7.6045,7.7604,7.5858,7.5858,70051.0],["2012-05-15",7.6045,7.723,7.5109,7.5608,84959.0],["2012-05-16",7.5608,7.6107,7.4735,7.5047,51456.0],["2012-05-17",7.5421,7.5421,7.2614,7.3238,112050.0],["2012-05-18",7.3238,7.3425,6.9931,7.3051,310020.0],["2012-05-21",7.3113,7.3674,7.2427,7.33,85761.0],["2012-05-22",7.33,7.3425,7.1366,7.2052,182742.0],["2012-05-23",7.1553,7.2052,7.0368,7.1678,78547.0],["2012-05-24",7.1928,8.0973,7.1241,7.9351,519212.0],["2012-05-25",7.9039,8.2096,7.8415,8.0287,147155.0],["2012-05-29",8.0536,8.116,7.8291,7.8977,127278.0],["2012-05-30",7.8291,8.0037,7.7355,7.8291,126316.0],["2012-05-31",7.8415,7.8727,7.6357,7.8166,199894.0],["2012-06-01",7.6731,7.7729,7.4672,7.5546,152926.0],["2012-06-04",7.5733,7.748,7.461,7.723,117340.0],["2012-06-05",7.6482,7.8104,7.4797,7.6669,153247.0],["2012-06-06",7.7168,7.7979,7.6482,7.723,87684.0],["2012-06-07",7.8228,7.8915,7.6731,7.6918,87844.0],["2012-06-08",7.8228,8.3718,7.7792,8.2408,172803.0],["2012-06-11",8.378,8.378,7.6731,7.7979,319959.0],["2012-06-12",7.854,8.0474,7.7729,8.0412,185307.0],["2012-06-13",8.0599,8.3531,8.0037,8.2158,170880.0],["2012-06-14",8.1784,8.3593,8.1036,8.2595,124072.0],["2012-06-15",8.2221,8.3281,8.0848,8.3157,176971.0],["2012-06-18",8.2845,8.2845,7.8353,7.8603,179055.0],["2012-06-19",7.9289,8.0848,7.8603,8.0474,150361.0],["2012-06-20",8.0661,9.083,7.9601,9.0767,614911.0],["2012-06-21",9.6444,10.7736,9.5508,10.287,2310244.0],["2012-06-22",10.2932,10.3369,9.5259,10.025,975746.0],["2012-06-25",9.9376,9.9376,9.4947,9.5571,208069.0],["2012-06-26",9.4635,9.6132,9.2951,9.5134,266098.0],["2012-06-27",9.5134,9.9376,9.5134,9.7442,240931.0],["2012-06-28",9.9002,10.287,9.7006,10.1871,365324.0],["2012-06-29",10.3493,10.6301,10.2433,10.5677,302005.0],["2012-07-02",10.5552,10.7424,10.418,10.6675,280365.0],["2012-07-03",10.6363,10.8422,10.5614,10.8359,233237.0],["2012-07-05",10.8359,10.9046,10.6051,10.7923,192841.0],["2012-07-06",10.6613,10.9108,10.6301,10.8172,116378.0],["2012-07-09",10.8172,11.0917,10.68,11.0543,177612.0],["2012-07-10",11.0605,11.1666,11.0418,11.1541,302646.0],["2012-07-11",11.1541,11.179,10.8858,11.1478,278922.0],["2012-07-12",11.0543,11.2913,10.7424,11.2352,185627.0],["2012-07-13",11.2913,11.3225,11.1291,11.2102,104676.0],["2012-07-16",11.1728,11.1728,10.8921,10.9732,96180.0],["2012-07-17",11.0168,11.0356,10.7361,10.7736,148758.0],["2012-07-18",10.7361,10.9919,10.6363,10.7112,122790.0],["2012-07-19",10.7112,11.0044,10.6363,10.9357,146835.0],["2012-07-20",10.8484,11.2913,10.5053,10.9233,972380.0],["2012-07-23",10.393,11.2913,10.393,11.2352,389529.0],["2012-07-24",11.2227,11.2227,10.9357,10.9857,106760.0],["2012-07-25",11.2289,11.2913,11.048,11.1666,221855.0],["2012-07-26",11.2913,11.4535,11.2913,11.4161,144270.0],["2012-07-27",11.4535,12.1834,11.3537,12.0087,376705.0],["2012-07-30",12.0836,12.383,11.9152,12.0274,199253.0],["2012-07-31",12.0399,12.1397,11.9526,12.0711,264014.0],["2012-08-01",12.1085,12.1647,11.859,11.9339,293509.0],["2012-08-02",11.8091,11.8528,11.4286,11.7093,277800.0],["2012-08-03",11.8653,12.0774,11.6594,11.9651,221214.0],["2012-08-06",12.0212,12.146,11.753,11.7842,122950.0],["2012-08-07",11.8216,11.9526,11.5908,11.6032,116538.0],["2012-08-08",11.5783,11.753,11.2289,11.3038,146835.0],["2012-08-09",11.2414,11.2477,9.9938,10.5864,895756.0],["2012-08-10",10.4679,10.5552,10.2682,10.2994,161422.0],["2012-08-13",10.2183,10.2495,10.1497,10.2308,138660.0],["2012-08-14",10.2371,10.2682,9.8565,9.9439,201177.0],["2012-08-15",10.0187,10.4429,9.9875,10.3369,133370.0],["2012-08-16",10.3369,10.3369,10.0062,10.2807,131767.0],["2012-08-17",10.2994,10.3369,10.0187,10.2932,107401.0],["2012-08-20",10.2495,10.3369,10.0561,10.2932,130164.0],["2012-08-21",10.3057,10.5427,10.0374,10.1622,127599.0],["2012-08-22",9.9938,10.2682,9.9938,10.1809,106600.0],["2012-08-23",10.1372,10.2183,10.0624,10.1622,57708.0],["2012-08-24",10.1248,10.3618,10.1248,10.1996,50975.0],["2012-08-27",10.2682,10.3868,10.0749,10.3244,55624.0],["2012-08-28",10.3057,10.3805,10.1248,10.2059,79669.0],["2012-08-29",10.2433,10.5552,10.2433,10.4304,62196.0],["2012-08-30",10.3369,10.9919,10.3369,10.786,178574.0],["2012-08-31",10.8921,10.8921,10.6301,10.786,132248.0],["2012-09-04",10.7673,11.1728,10.68,11.1104,89928.0],["2012-09-05",11.0855,11.3475,10.9732,11.335,157735.0],["2012-09-06",11.4535,11.7467,11.3911,11.6843,298158.0],["2012-09-07",11.6968,11.7592,11.5159,11.6407,173284.0],["2012-09-10",11.6407,11.6407,11.073,11.1416,111409.0],["2012-09-11",11.179,11.179,10.8235,10.942,152926.0],["2012-09-12",10.9857,11.2227,10.6862,10.942,144270.0],["2012-09-13",10.9233,11.048,10.8546,10.9669,105638.0],["2012-09-14",11.0231,11.0979,10.942,10.9545,97302.0],["2012-09-17",10.9482,11.5284,10.9108,11.5159,184666.0],["2012-09-18",11.4722,11.8528,11.4598,11.753,167033.0],["2012-09-19",11.8341,11.8341,11.3787,11.6095,138660.0],["2012-09-20",11.5471,11.5908,11.2851,11.4972,58990.0],["2012-09-21",11.622,11.6344,11.335,11.4535,237244.0],["2012-09-24",11.3849,11.3849,11.0168,11.0917,104676.0],["2012-09-25",11.204,11.3288,10.8546,11.0044,107882.0],["2012-09-26",11.0293,11.0293,10.7673,10.9233,90890.0],["2012-09-27",10.9919,11.1042,10.942,11.0106,109004.0],["2012-09-28",10.9482,10.9669,10.6987,10.6987,183864.0],["2012-10-01",10.786,10.786,10.6051,10.6675,128080.0],["2012-10-02",10.6862,10.9046,10.6675,10.8297,134652.0],["2012-10-03",10.8609,10.917,10.6737,10.8671,148438.0],["2012-10-04",10.9233,11.1042,10.7798,11.0979,109806.0],["2012-10-05",11.1042,11.2477,11.073,11.1229,178093.0],["2012-10-08",11.0667,11.1541,10.8671,11.0418,81913.0],["2012-10-09",11.0168,11.0667,10.6613,10.8359,125355.0],["2012-10-10",10.8796,10.9357,10.7049,10.8484,98424.0],["2012-10-11",10.9545,11.0106,10.6613,10.6737,108844.0],["2012-10-12",10.6675,10.7486,10.4554,10.6051,76143.0],["2012-10-15",10.5864,10.6301,10.5115,10.5864,76143.0],["2012-10-16",10.6737,10.7049,10.5115,10.5802,61716.0],["2012-10-17",10.5739,10.6238,10.4741,10.5552,62196.0],["2012-10-18",10.5178,10.5864,10.131,10.156,87043.0],["2012-10-19",10.1061,10.1248,9.5696,9.7505,203902.0],["2012-10-22",9.7567,9.9189,9.6195,9.9189,158056.0],["2012-10-23",9.8565,9.8752,9.5883,9.8316,180177.0],["2012-10-24",9.8628,9.9314,9.607,9.7879,77585.0],["2012-10-25",9.8316,10.0312,9.4261,9.5883,110447.0],["2012-10-26",9.5883,9.6507,9.4011,9.5134,208550.0],["2012-10-31",9.4885,9.7567,9.2015,9.6195,150201.0],["2012-11-01",9.6631,9.9439,9.6319,9.6631,80631.0],["2012-11-02",9.6507,10.1248,9.6507,10.0936,229229.0],["2012-11-05",10.3493,10.8921,10.1061,10.7424,278441.0],["2012-11-06",10.9482,11.4972,10.6238,11.1853,297837.0],["2012-11-07",11.0917,11.1478,10.393,10.4991,296395.0],["2012-11-08",10.4991,10.4991,10.0749,10.2246,105958.0],["2012-11-09",10.2308,10.6613,10.0873,10.3993,71334.0],["2012-11-12",10.4616,10.5115,10.2433,10.3244,85440.0],["2012-11-13",10.3431,11.1853,10.3244,11.1042,262892.0],["2012-11-14",11.1042,11.2289,10.7112,10.9732,117019.0],["2012-11-15",10.9981,10.9981,10.4741,10.5989,202138.0],["2012-11-16",10.5677,10.7236,10.1871,10.3993,281006.0],["2012-11-19",11.2289,12.2084,11.0044,11.8964,1890578.0],["2012-11-20",11.8528,11.9401,11.5409,11.6906,331661.0],["2012-11-21",11.7093,11.9089,11.5658,11.8964,221214.0],["2012-11-23",11.9464,11.9775,11.8153,11.9276,47449.0],["2012-11-26",11.8902,12.2084,11.859,12.1959,173124.0],["2012-11-27",12.2084,12.2832,12.1335,12.1834,276518.0],["2012-11-28",12.1647,12.2208,12.0212,12.1896,185467.0],["2012-11-29",12.2146,12.6887,12.2146,12.4392,286937.0],["2012-11-30",12.4142,12.514,12.2084,12.3082,170720.0],["2012-12-03",12.4517,12.4579,11.8964,11.9775,138339.0],["2012-12-04",11.9651,12.1397,11.6095,11.6843,261610.0],["2012-12-05",11.7342,11.7966,11.0792,11.2789,327653.0],["2012-12-06",11.2913,11.4099,11.0356,11.2851,356828.0],["2012-12-07",11.31,11.5721,11.2664,11.466,185948.0],["2012-12-10",11.4473,12.0337,11.4473,11.8216,127439.0],["2012-12-11",11.9464,12.1647,11.9027,12.1647,155010.0],["2012-12-12",12.1959,12.1959,11.8528,11.9214,143148.0],["2012-12-13",11.8964,11.9401,11.491,11.6843,65723.0],["2012-12-14",11.6781,12.4579,11.6656,12.4392,221855.0],["2012-12-17",12.5078,13.2127,12.4017,13.1254,344805.0],["2012-12-18",12.9819,13.0131,12.7573,12.9694,309860.0],["2012-12-19",13.0692,13.4435,12.7199,13.3999,607537.0],["2012-12-20",13.4186,13.4747,13.0006,13.4124,326050.0],["2012-12-21",13.2626,13.3812,13.1004,13.3063,316432.0],["2012-12-24",13.3125,13.3687,13.2751,13.3687,76303.0],["2012-12-26",13.4623,13.4685,13.219,13.3624,177933.0],["2012-12-27",13.4124,13.5683,13.2564,13.4311,192039.0],["2012-12-28",13.3125,13.4124,12.826,12.826,271869.0],["2012-12-31",12.8509,12.9694,12.645,12.9382,150041.0],["2013-01-02",13.2751,13.3624,12.8634,12.9258,432489.0],["2013-01-03",12.932,13.0006,12.7386,12.7386,264976.0],["2013-01-04",12.4579,12.5203,11.9651,12.0898,545661.0],["2013-01-07",12.0774,12.2333,11.8777,11.9526,176811.0],["2013-01-08",11.8964,12.1709,11.8715,12.1585,160300.0],["2013-01-09",12.2583,13.0942,12.2396,12.7261,607537.0],["2013-01-10",12.8135,12.8135,12.277,12.6326,116698.0],["2013-01-11",12.645,12.6575,12.4579,12.5078,52578.0],["2013-01-14",12.4454,12.6762,12.4454,12.6513,121347.0],["2013-01-15",12.5889,12.9008,12.4142,12.776,97142.0],["2013-01-16",12.7386,12.7885,12.4828,12.5764,429604.0],["2013-01-17",12.645,12.6825,12.3581,12.514,93134.0],["2013-01-18",12.4766,12.6326,12.4205,12.6076,117019.0],["2013-01-22",12.5827,12.6138,12.3581,12.4142,71334.0],["2013-01-23",12.4205,12.4205,12.2957,12.383,177452.0],["2013-01-24",12.3643,12.4891,12.0711,12.1772,66364.0],["2013-01-25",12.2458,12.3893,12.0711,12.383,126797.0],["2013-01-28",12.4953,12.6762,12.408,12.4142,245259.0],["2013-01-29",12.4267,12.6138,12.3518,12.5889,337111.0],["2013-01-30",12.5827,12.5827,12.3019,12.4641,198932.0],["2013-01-31",12.4891,12.6949,12.4517,12.539,291746.0],["2013-02-01",12.6138,12.7199,12.3518,12.6326,172643.0],["2013-02-04",12.5203,12.6825,12.4329,12.4766,144430.0],["2013-02-05",12.5577,12.6263,12.4953,12.5577,75501.0],["2013-02-06",12.5078,13.0131,12.5078,12.9944,193162.0],["2013-02-07",13.0318,13.0817,12.6138,12.6638,173124.0],["2013-02-08",12.6887,13.088,12.6014,12.9258,127278.0],["2013-02-11",13.0069,13.0755,12.7199,12.776,79829.0],["2013-02-12",12.7012,12.957,12.6762,12.8135,92012.0],["2013-02-13",12.8447,12.9944,12.7199,12.9445,128561.0],["2013-02-14",12.9133,13.849,12.7012,13.7679,333264.0],["2013-02-15",13.8865,13.8865,13.6432,13.6744,202459.0],["2013-02-19",13.6681,13.6681,13.2751,13.3749,282609.0],["2013-02-20",13.3125,13.6556,13.3125,13.3624,106119.0],["2013-02-21",13.2314,13.2314,12.8384,12.9445,168636.0],["2013-02-22",13.0443,13.2876,12.8384,13.2377,100989.0],["2013-02-25",13.3001,13.3063,12.7636,12.801,215764.0],["2013-02-26",12.8634,13.063,12.6076,12.7885,106119.0],["2013-02-27",12.7573,12.9382,12.7261,12.8322,107561.0],["2013-02-28",12.826,12.9694,12.6825,12.8135,114935.0],["2013-03-01",12.6825,12.9944,12.6825,12.8696,172483.0],["2013-03-04",12.8571,13.3001,12.8384,13.1753,103874.0],["2013-03-05",13.2813,13.7243,13.1815,13.6931,147797.0],["2013-03-06",13.7742,14.0986,13.6432,14.0923,166231.0],["2013-03-07",14.0487,14.1984,13.9364,14.1984,97142.0],["2013-03-08",14.3294,14.3481,13.8927,14.3294,221535.0],["2013-03-11",14.3231,14.4479,13.9738,14.0861,113492.0],["2013-03-12",14.0299,14.1609,13.7305,14.0424,130965.0],["2013-03-13",14.0175,14.0175,13.5621,13.6369,64441.0],["2013-03-14",14.1609,14.4791,13.5184,14.4105,296395.0],["2013-03-15",14.4167,14.5352,14.2732,14.5165,256159.0],["2013-03-18",14.4105,14.4417,14.1235,14.3107,82715.0],["2013-03-19",14.3481,14.6912,14.3481,14.6538,123591.0],["2013-03-20",14.7099,15.6082,14.685,15.315,311463.0],["2013-03-21",15.3088,15.4148,15.0405,15.2339,126797.0],["2013-03-22",15.2527,16.0574,15.1716,16.0137,321402.0],["2013-03-25",16.0636,16.4255,15.9201,16.0823,161582.0],["2013-03-26",16.2196,16.282,15.9888,16.2757,153728.0],["2013-03-27",16.1073,16.5377,15.9014,16.5128,144751.0],["2013-03-28",16.4878,16.7997,16.2134,16.6251,184986.0],["2013-04-01",16.7062,16.9807,16.3319,16.5003,140904.0],["2013-04-02",16.5689,16.781,16.4379,16.5253,184986.0],["2013-04-03",16.6001,16.7935,15.6769,16.0574,180498.0],["2013-04-04",16.1323,16.1884,15.6082,16.1759,153567.0],["2013-04-05",15.8515,16.2009,15.8515,16.0948,105638.0],["2013-04-08",16.1946,16.2757,15.602,15.9701,125515.0],["2013-04-09",16.0512,16.1822,15.7767,15.8203,78547.0],["2013-04-10",15.8453,16.1697,15.708,16.0387,159979.0],["2013-04-11",15.9701,16.0948,15.758,15.8952,126316.0],["2013-04-12",15.7767,16.6313,15.7767,16.1822,205344.0],["2013-04-15",16.1198,16.1759,14.66,14.9844,424955.0],["2013-04-16",15.078,15.7392,14.9969,15.6644,209031.0],["2013-04-17",15.5334,15.5958,14.8908,15.3649,156613.0],["2013-04-18",15.3275,15.3275,14.9158,15.2215,152926.0],["2013-04-19",15.4398,17.0368,15.4398,16.7935,287418.0],["2013-04-22",16.8933,17.6232,16.8372,17.4735,276838.0],["2013-04-23",17.8603,18.665,17.2115,17.4298,514563.0],["2013-04-24",17.3674,17.3674,16.9058,17.093,346889.0],["2013-04-25",17.224,17.7043,17.1803,17.4922,81432.0],["2013-04-26",17.4672,17.5359,16.8746,17.0181,215123.0],["2013-04-29",17.043,17.3487,16.3631,17.2052,185307.0],["2013-04-30",17.2551,17.7729,16.8808,17.043,115095.0],["2013-05-01",16.9432,16.9432,16.126,16.1884,236282.0],["2013-05-02",16.3194,16.6625,16.2258,16.3506,268503.0],["2013-05-03",16.6188,17.0742,16.3132,16.3506,203902.0],["2013-05-06",16.4754,16.4754,15.9701,16.2196,305051.0],["2013-05-07",16.2009,16.5253,16.0387,16.3132,440504.0],["2013-05-08",16.8559,16.9495,16.5689,16.7561,460702.0],["2013-05-09",16.9682,17.7542,16.5065,16.5939,332462.0],["2013-05-10",16.5689,17.1054,16.4005,16.6563,304089.0],["2013-05-13",16.7311,16.9744,16.4816,16.675,398185.0],["2013-05-14",16.7187,17.0368,16.5814,16.6812,258885.0],["2013-05-15",16.6875,16.8933,16.5689,16.7748,243175.0],["2013-05-16",16.7686,16.8996,16.5377,16.65,96661.0],["2013-05-17",16.7873,17.5733,16.7748,17.4735,214802.0],["2013-05-20",17.4236,17.7792,17.1616,17.199,159018.0],["2013-05-21",17.2551,17.4173,17.1865,17.3051,197810.0],["2013-05-22",17.3799,17.6232,16.6875,17.0805,251511.0],["2013-05-23",16.7686,17.7355,16.413,17.4361,206787.0],["2013-05-24",17.3674,17.4049,17.0555,17.1366,53059.0],["2013-05-28",17.4672,17.4672,16.7311,16.9308,205024.0],["2013-05-29",16.7935,17.5733,16.7062,17.5172,436176.0],["2013-05-30",17.6669,18.8709,17.5858,18.5465,581568.0],["2013-05-31",18.4716,19.1765,18.4716,18.6588,400109.0],["2013-06-03",19.1641,20.0998,18.5278,19.9626,1099658.0],["2013-06-04",19.9314,20.0936,19.345,19.8378,1749835.0],["2013-06-05",19.8316,19.9189,18.7523,19.058,510556.0],["2013-06-06",19.0268,19.476,18.7648,19.451,237725.0],["2013-06-07",19.6257,20.262,19.4697,20.0686,253434.0],["2013-06-10",20.2745,20.4055,19.7629,19.9626,234840.0],["2013-06-11",19.7629,20.4616,19.4947,20.1497,222336.0],["2013-06-12",20.3743,20.4928,19.7879,20.1185,177933.0],["2013-06-13",20.1497,21.0855,19.8877,21.0792,467755.0],["2013-06-14",21.0605,21.1229,20.4803,20.5303,220733.0],["2013-06-17",20.8546,20.8546,19.2452,19.607,331020.0],["2013-06-18",19.6132,20.4803,19.2576,20.2994,231473.0],["2013-06-19",20.3306,20.3556,19.6007,20.1684,186108.0],["2013-06-20",19.8752,23.3001,19.5571,21.8653,1130115.0],["2013-06-21",22.4517,22.4517,21.3724,21.7093,1323597.0],["2013-06-24",21.466,22.7885,20.7548,22.408,402032.0],["2013-06-25",22.907,22.907,21.9651,22.4205,394178.0],["2013-06-26",22.6949,22.9195,22.539,22.7012,396582.0],["2013-06-27",22.9133,22.9881,22.4641,22.7823,298639.0],["2013-06-28",22.7823,23.743,22.7698,23.3313,852956.0],["2013-07-01",24.0923,27.8727,24.0923,24.8908,1780612.0],["2013-07-02",24.9532,24.9657,24.0487,24.136,657871.0],["2013-07-03",23.9925,24.8534,23.7492,24.5727,193322.0],["2013-07-05",25.0281,25.9513,24.4541,24.9719,167353.0],["2013-07-08",25.0717,26.7748,24.7473,26.6812,637032.0],["2013-07-09",26.9308,27.5483,26.8372,27.0867,477534.0],["2013-07-10",27.0742,27.0742,26.5689,26.7124,210955.0],["2013-07-11",27.1241,27.1366,26.2757,26.6438,322684.0],["2013-07-12",26.5315,28.0037,26.5315,27.3612,414536.0],["2013-07-15",28.0973,29.0643,27.461,27.8852,604171.0],["2013-07-16",28.0225,28.0225,27.1616,27.5296,455733.0],["2013-07-17",27.6357,28.3157,27.4485,28.2595,324928.0],["2013-07-18",28.3968,29.9439,28.2283,29.8565,719266.0],["2013-07-19",29.7629,29.8503,29.2764,29.5758,414536.0],["2013-07-22",29.6756,31.1978,29.6444,30.9794,281487.0],["2013-07-23",31.2165,31.7218,28.4779,28.7274,833079.0],["2013-07-24",29.0019,30.0936,28.5402,29.8877,346248.0],["2013-07-25",29.9127,30.4304,28.7087,30.3743,317234.0],["2013-07-26",30.7985,30.8796,29.5696,30.4928,178093.0],["2013-07-29",30.4928,30.4928,29.2639,29.5446,222977.0],["2013-07-30",29.5758,30.549,29.5758,29.7817,263213.0],["2013-07-31",29.8129,30.5115,29.2327,29.5571,298799.0],["2013-08-01",29.9688,31.4348,29.2264,30.5802,461985.0],["2013-08-02",28.2346,29.8815,22.9694,29.0643,968533.0],["2013-08-05",29.1017,29.5945,29.0705,29.3013,317715.0],["2013-08-06",29.3075,29.4386,28.0848,28.2158,317875.0],["2013-08-07",28.0349,28.0536,27.4922,27.5795,470961.0],["2013-08-08",27.7604,28.1036,26.6126,26.7062,419505.0],["2013-08-09",26.5377,27.2551,26.2321,26.6001,242534.0],["2013-08-12",26.5128,27.355,26.3069,27.2676,177132.0],["2013-08-13",27.4548,27.9663,27.174,27.2926,191078.0],["2013-08-14",27.33,27.8415,27.2427,27.3799,144270.0],["2013-08-15",26.9869,27.3238,25.8266,25.9888,173765.0],["2013-08-16",25.9763,27.3986,25.7642,26.8621,365484.0],["2013-08-19",26.8247,27.2364,26.4255,26.6937,232114.0],["2013-08-20",26.6563,27.4672,26.5128,27.2302,188994.0],["2013-08-21",27.1678,27.6045,26.6625,27.2801,162705.0],["2013-08-22",27.2926,27.723,26.8247,27.2739,82715.0],["2013-08-23",27.4049,27.7792,26.9994,27.6731,127118.0],["2013-08-26",27.7604,29.0393,27.6981,28.6338,240290.0],["2013-08-27",28.1659,28.378,27.486,28.1659,380232.0],["2013-08-28",28.1909,29.0767,28.1036,28.9208,226023.0],["2013-08-29",29.0393,30.6862,28.8397,30.5614,343683.0],["2013-08-30",30.4741,30.8671,29.451,30.0,568744.0],["2013-09-03",30.1248,30.5552,29.4947,30.2183,382155.0],["2013-09-04",30.2745,30.8671,29.607,29.713,688328.0],["2013-09-05",29.5633,30.025,28.3281,28.952,284693.0],["2013-09-06",28.8272,29.0954,27.5296,28.4966,370453.0],["2013-09-09",28.7024,30.1061,28.5028,30.0499,175849.0],["2013-09-10",30.2495,30.5053,29.1391,29.3512,352820.0],["2013-09-11",29.2951,29.6257,28.8272,29.345,340798.0],["2013-09-12",29.2701,29.6818,28.8022,29.0455,499174.0],["2013-09-13",29.2264,29.4573,28.4529,29.3263,228428.0],["2013-09-16",29.6195,29.8628,29.1204,29.1765,205024.0],["2013-09-17",29.189,29.5696,29.0268,29.32,180658.0],["2013-09-18",29.1454,29.6195,29.1079,29.2576,179376.0],["2013-09-19",29.214,29.3387,28.8833,28.927,137698.0],["2013-09-20",28.9208,29.1266,27.8104,28.4779,1343474.0],["2013-09-23",28.4779,28.5465,26.9994,27.5296,1181411.0],["2013-09-24",27.4236,28.0848,26.9557,27.461,344966.0],["2013-09-25",27.4173,27.4548,25.9888,26.0512,429764.0],["2013-09-26",25.8702,25.8827,24.7973,25.5895,1328887.0],["2013-09-27",25.4585,26.7311,25.4585,26.544,498533.0],["2013-09-30",26.5065,27.1304,26.0948,26.9994,419024.0],["2013-10-01",26.9807,28.4092,26.9495,28.3718,669894.0],["2013-10-02",28.116,28.3843,27.4984,27.985,271388.0],["2013-10-03",27.9975,30.8235,27.8727,29.9376,683680.0],["2013-10-04",30.0499,30.5552,29.9563,30.3618,331180.0],["2013-10-07",30.0312,30.5614,29.5384,29.7941,450764.0],["2013-10-08",29.8316,30.2371,28.3094,28.5777,355545.0],["2013-10-09",28.6276,28.6276,27.1803,27.9913,293349.0],["2013-10-10",28.4966,29.2639,28.4591,29.2639,224741.0],["2013-10-11",29.1641,29.9314,29.0081,29.6444,262411.0],["2013-10-14",29.4198,30.0749,29.32,29.7505,222977.0],["2013-10-15",29.7442,30.1123,29.5883,29.9813,197169.0],["2013-10-16",30.1934,31.0979,30.1372,30.5989,461183.0],["2013-10-17",30.5427,34.242,30.3182,33.9676,667008.0],["2013-10-18",34.3107,35.2527,33.7617,34.111,555440.0],["2013-10-21",34.0611,34.2545,33.743,33.849,333264.0],["2013-10-22",34.0487,34.398,33.2626,33.98,366766.0],["2013-10-23",33.8428,34.8284,33.5933,34.5914,257923.0],["2013-10-24",34.5914,35.8765,34.4105,35.2714,210314.0],["2013-10-25",35.3587,35.9576,34.6288,35.5583,244618.0],["2013-10-28",35.7018,35.8702,34.6725,35.2464,362118.0],["2013-10-29",35.2527,36.4816,34.6787,36.151,346248.0],["2013-10-30",36.0012,36.3506,30.5677,34.0674,1628648.0],["2013-10-31",33.3375,33.5059,32.2832,32.2832,775852.0],["2013-11-01",32.2832,33.325,31.9464,32.4953,415818.0],["2013-11-04",32.7511,34.4167,32.7449,34.267,500296.0],["2013-11-05",34.1734,34.2109,32.4392,32.7885,481060.0],["2013-11-06",32.8447,32.957,30.1435,30.5677,879406.0],["2013-11-07",30.9794,31.31,28.2283,28.4716,727922.0],["2013-11-08",28.3531,30.5614,28.2283,30.1497,714297.0],["2013-11-11",30.131,30.6363,29.8191,30.5303,298158.0],["2013-11-12",30.5053,30.655,29.3387,30.1996,315631.0],["2013-11-13",29.9439,30.6425,29.6319,30.6114,364202.0],["2013-11-14",30.68,31.1478,30.0499,30.5053,255198.0],["2013-11-15",31.7405,33.6744,30.8359,32.776,910664.0],["2013-11-18",33.3562,34.0299,31.9401,32.383,355065.0],["2013-11-19",32.4953,33.3375,32.0898,33.0006,377507.0],["2013-11-20",32.9757,33.5933,31.8153,33.3812,441146.0],["2013-11-21",33.4186,34.3668,30.262,32.4329,1371367.0],["2013-11-22",32.9632,34.6226,32.8197,33.3999,544219.0],["2013-11-25",33.5434,34.4479,33.5371,34.1547,370614.0],["2013-11-26",35.9451,36.3943,35.3525,36.0262,1547697.0],["2013-11-27",35.7143,35.9638,35.3275,35.5396,4657837.0],["2013-11-29",35.5209,35.5209,34.4916,34.7349,436176.0],["2013-12-02",34.6787,35.8079,34.3107,35.315,531875.0],["2013-12-03",35.2339,35.4148,32.5702,33.4186,719907.0],["2013-12-04",35.3088,35.8578,33.8366,34.3918,603690.0],["2013-12-05",34.4292,35.5459,33.874,35.2589,568264.0],["2013-12-06",34.9844,35.4585,33.4186,33.7118,544860.0],["2013-12-09",33.7867,34.1984,33.0817,33.5933,320119.0],["2013-12-10",33.4311,34.3668,32.9944,33.5558,449962.0],["2013-12-11",33.481,33.98,32.1273,32.5452,330859.0],["2013-12-12",32.514,33.6369,32.408,33.0817,409727.0],["2013-12-13",33.0443,33.0443,32.1273,32.7137,275716.0],["2013-12-16",32.801,33.3749,32.1397,32.252,324608.0],["2013-12-17",32.252,32.3706,31.3475,32.1709,287739.0],["2013-12-18",32.1834,32.7573,31.3163,32.5203,268342.0],["2013-12-19",32.3768,33.3313,31.9775,33.3125,528830.0],["2013-12-20",33.5122,34.7536,33.3874,34.4729,1155442.0],["2013-12-23",34.6288,34.8784,33.9426,34.8721,524662.0],["2013-12-24",34.6101,34.922,33.9738,34.2732,156934.0],["2013-12-26",34.292,34.6226,33.8366,33.98,197650.0],["2013-12-27",33.9301,34.2857,33.4186,33.743,188673.0],["2013-12-30",33.8303,34.005,33.2252,33.5059,274594.0],["2013-12-31",33.481,33.481,32.3768,32.8135,530112.0],["2014-01-02",32.7199,33.0568,31.8278,32.1397,487312.0],["2014-01-03",32.252,32.8883,32.252,32.4517,321882.0],["2014-01-06",32.3518,32.8447,31.6469,32.1522,388567.0],["2014-01-07",32.2957,33.5933,32.1273,33.2314,395300.0],["2014-01-08",33.1753,34.6226,32.7074,34.5914,557203.0],["2014-01-09",34.816,36.1697,34.6101,36.1385,416620.0],["2014-01-10",36.1884,37.1054,35.2963,36.9994,359713.0],["2014-01-13",36.9931,38.6276,36.5939,37.043,533639.0],["2014-01-14",37.1553,38.7024,37.1553,38.559,352981.0],["2014-01-15",38.6026,39.4822,38.5964,39.2888,477213.0],["2014-01-16",39.3886,40.2059,38.9083,40.0561,332943.0],["2014-01-17",40.131,40.9482,39.713,40.0873,433131.0],["2014-01-21",40.2433,40.9607,38.7087,40.8422,473366.0],["2014-01-22",40.8609,40.8609,39.582,40.8422,266900.0],["2014-01-23",40.6987,41.0605,39.7442,41.0356,395941.0],["2014-01-24",40.6238,40.6238,36.9495,37.592,730968.0],["2014-01-27",37.9226,37.9226,35.4585,36.6563,675023.0],["2014-01-28",36.9183,38.6775,36.675,38.3281,414696.0],["2014-01-29",38.01,39.4198,37.7542,38.4779,277800.0],["2014-01-30",38.9395,39.8378,38.821,39.2514,256640.0],["2014-01-31",38.1472,38.9832,37.617,38.64,224099.0],["2014-02-03",38.559,38.6712,35.6893,36.7873,530433.0],["2014-02-04",37.0181,37.5296,36.6001,37.0119,336149.0],["2014-02-05",36.6188,36.7686,34.0674,35.6519,681756.0],["2014-02-06",35.8203,36.4255,35.0218,35.446,306975.0],["2014-02-07",35.4648,37.9538,35.4648,37.4922,424795.0],["2014-02-10",38.2158,39.2514,37.1179,39.1142,595515.0],["2014-02-11",39.2764,44.8659,39.2764,44.5228,2021704.0],["2014-02-12",44.3606,47.8915,43.6681,46.4255,2018979.0],["2014-02-13",45.6831,49.713,45.5396,49.3762,1078498.0],["2014-02-14",49.4573,50.1684,47.4735,47.985,885016.0],["2014-02-18",48.3281,48.9083,45.4148,46.126,1240722.0],["2014-02-19",46.1323,47.2614,44.9969,45.2464,597118.0],["2014-02-20",45.5084,45.8266,45.0905,45.5895,823461.0],["2014-02-21",45.708,47.0368,45.1528,46.4317,642963.0],["2014-02-24",46.7873,48.01,46.4005,46.4504,468397.0],["2014-02-25",46.6875,48.3094,45.9389,45.9888,911466.0],["2014-02-26",45.9451,46.5065,44.7785,45.1404,386163.0],["2014-02-27",45.0593,45.5459,44.2982,44.5727,473847.0],["2014-02-28",44.6039,46.4005,43.0692,43.5122,758379.0],["2014-03-03",42.9881,43.3999,41.7966,43.1067,403796.0],["2014-03-04",43.8054,46.0761,43.8054,45.8765,825866.0],["2014-03-05",46.1572,47.6918,45.8827,46.1198,675504.0],["2014-03-06",46.2757,46.3568,43.1441,43.2002,516487.0],["2014-03-07",43.6245,43.8615,41.5845,43.5309,435215.0],["2014-03-10",43.3437,44.4292,42.6887,43.7929,436657.0],["2014-03-11",43.874,45.577,43.3562,44.0237,701473.0],["2014-03-12",43.6369,45.7704,43.0568,45.6644,366927.0],["2014-03-13",46.02,47.4797,44.554,45.2027,627895.0],["2014-03-14",45.1029,47.2614,44.3419,47.0306,709648.0],["2014-03-17",47.2052,49.4573,47.199,48.0037,625491.0],["2014-03-18",48.247,49.8628,48.1597,49.6444,417421.0],["2014-03-19",49.7505,50.0374,47.879,48.4529,437298.0],["2014-03-20",48.559,49.4635,47.7729,48.0412,252473.0],["2014-03-21",48.2221,48.6775,44.8534,44.9906,1325200.0],["2014-03-24",45.0281,45.4273,41.597,43.7118,919801.0],["2014-03-25",44.0923,45.1341,42.6014,42.7199,506708.0],["2014-03-26",43.2502,44.2483,42.2583,42.2645,342080.0],["2014-03-27",42.277,43.6681,41.2539,42.5515,350897.0],["2014-03-28",42.6575,43.1441,39.0767,39.476,793645.0],["2014-03-31",39.6881,42.3955,39.345,41.9651,714938.0],["2014-04-01",41.9651,43.2876,41.753,42.7199,370934.0],["2014-04-02",43.0443,43.2377,40.2433,41.179,428642.0],["2014-04-03",41.179,41.204,39.1765,39.6257,376224.0],["2014-04-04",39.9376,41.441,37.7043,39.32,662680.0],["2014-04-07",39.3013,41.1478,38.6151,40.3369,581889.0],["2014-04-08",40.4991,41.6531,39.9251,41.2976,362438.0],["2014-04-09",41.4847,43.7867,41.4099,43.6494,405559.0],["2014-04-10",43.4623,43.9551,39.4573,39.8815,741708.0],["2014-04-11",39.5321,41.5097,38.0661,38.1971,588622.0],["2014-04-14",38.6463,40.1185,36.4754,37.5359,594873.0],["2014-04-15",37.6357,38.9208,34.8721,37.2676,573553.0],["2014-04-16",37.8166,39.3387,36.6188,39.2389,616834.0],["2014-04-17",38.9956,41.3038,38.2283,40.0062,583652.0],["2014-04-21",40.1747,41.4847,38.9832,41.0418,389850.0],["2014-04-22",41.3163,43.9613,41.3163,43.7867,627735.0],["2014-04-23",43.4747,43.7929,40.7112,43.1566,625811.0],["2014-04-24",43.456,43.5683,40.8422,42.8696,459099.0],["2014-04-25",42.3331,42.7823,40.3057,40.6176,321081.0],["2014-04-28",40.9295,41.6157,37.1865,39.5446,781783.0],["2014-04-29",39.8877,41.8465,39.3013,41.0605,310181.0],["2014-04-30",40.942,41.9339,39.1017,39.4074,646490.0],["2014-05-01",39.3949,40.4429,38.559,39.5883,699549.0],["2014-05-02",39.5883,39.5883,38.4155,38.8459,389850.0],["2014-05-05",38.3593,40.7985,38.1597,40.6114,286777.0],["2014-05-06",40.524,40.8921,39.713,39.9563,467435.0],["2014-05-07",38.9894,40.8297,37.6731,40.7798,696984.0],["2014-05-08",40.524,42.3955,38.5839,38.7835,437940.0],["2014-05-09",38.7087,39.4074,37.7293,39.1953,266419.0],["2014-05-12",38.3718,41.622,38.3718,40.549,335187.0],["2014-05-13",40.5802,41.3662,39.6444,39.9501,251190.0],["2014-05-14",39.9251,40.5427,38.7087,39.4697,249427.0],["2014-05-15",39.0954,40.3431,37.7542,39.844,334226.0],["2014-05-16",39.9626,40.5365,38.7898,40.4055,266419.0],["2014-05-19",40.1123,41.5284,39.6756,40.5552,293670.0],["2014-05-20",40.3431,40.3431,38.6837,39.1578,259045.0],["2014-05-21",39.3575,39.9189,38.7211,39.4198,155972.0],["2014-05-22",39.4635,41.1666,39.1516,40.6051,248465.0],["2014-05-23",40.6425,41.4722,40.2682,41.2664,175208.0],["2014-05-27",41.6282,42.1085,41.2227,41.859,338874.0],["2014-05-28",41.7717,42.0898,40.9357,41.7093,252473.0],["2014-05-29",42.015,42.0462,41.5721,41.8153,261770.0],["2014-05-30",42.1273,42.3893,40.8235,41.6157,440024.0],["2014-06-02",41.5658,43.0069,40.7112,42.8072,492762.0],["2014-06-03",42.7137,43.0006,41.3911,41.4722,420307.0],["2014-06-04",41.2227,42.1896,40.7735,42.1273,184986.0],["2014-06-05",42.5265,43.1067,41.8341,42.9881,253434.0],["2014-06-06",43.1067,43.1067,42.1273,42.383,244938.0],["2014-06-09",42.4891,44.5664,42.0524,42.8197,423032.0],["2014-06-10",42.7636,43.4498,42.6575,43.1815,229870.0],["2014-06-11",42.7573,43.1753,41.6095,42.0087,228428.0],["2014-06-12",41.7218,41.7966,41.1042,41.5533,221535.0],["2014-06-13",41.179,42.1273,40.8671,41.6407,241732.0],["2014-06-16",41.9588,43.5683,39.4697,40.4804,968853.0],["2014-06-17",40.0873,40.9482,39.0393,39.7754,553356.0],["2014-06-18",39.6444,41.0356,39.6444,40.942,353301.0],["2014-06-19",41.1978,41.3412,40.1497,40.9857,273312.0],["2014-06-20",41.2913,41.6719,40.4866,41.3412,740105.0],["2014-06-23",41.3412,41.4099,38.6775,38.8958,642162.0],["2014-06-24",39.2265,39.5633,36.2944,37.8478,1372168.0],["2014-06-25",38.1285,39.5633,37.6794,39.2452,449321.0],["2014-06-26",39.1204,39.2951,38.4342,38.796,239969.0],["2014-06-27",38.509,38.9582,37.7729,38.5402,885978.0],["2014-06-30",38.3718,39.2826,37.6731,38.8584,632704.0],["2014-07-01",39.0455,40.2059,38.6089,39.6257,488594.0],["2014-07-02",39.6694,40.7112,39.5571,39.8066,289021.0],["2014-07-03",40.0374,40.9607,39.5633,40.2495,315150.0],["2014-07-07",38.6338,40.0,38.0536,39.9376,1099498.0],["2014-07-08",39.7068,39.7941,37.8852,38.3656,655306.0],["2014-07-09",38.3905,39.6694,37.8228,39.083,339996.0],["2014-07-10",38.1098,39.8316,37.5546,39.4635,326211.0],["2014-07-11",39.5259,40.0561,39.2452,39.738,276357.0],["2014-07-14",40.0561,40.0561,36.937,37.1553,605934.0],["2014-07-15",37.1179,37.6544,35.4024,35.4648,732250.0],["2014-07-16",35.6332,35.7891,32.8322,33.088,1417212.0],["2014-07-17",33.063,33.9988,31.4473,31.6032,749563.0],["2014-07-18",31.5346,32.3955,31.2352,32.015,801340.0],["2014-07-21",32.015,32.4267,31.3599,32.0961,568744.0],["2014-07-22",32.3893,32.3893,30.3618,30.655,1384351.0],["2014-07-23",30.7611,32.4828,30.7611,32.2208,997868.0],["2014-07-24",32.4392,32.4828,31.5471,31.8653,388567.0],["2014-07-25",31.597,31.9152,30.8921,31.2289,294151.0],["2014-07-28",31.1915,31.2352,29.6195,29.9938,661077.0],["2014-07-29",30.2121,31.8964,30.1185,31.8715,670856.0],["2014-07-30",32.2458,32.6887,31.2726,31.9214,317875.0],["2014-07-31",31.4535,32.2333,30.5178,30.6737,438581.0],["2014-08-01",30.7673,31.0979,29.6756,30.6176,470641.0],["2014-08-04",32.7511,34.9345,32.0898,33.718,1745346.0],["2014-08-05",33.3063,33.6744,32.5889,32.9819,775852.0],["2014-08-06",32.6638,33.7118,32.1709,33.1067,551913.0],["2014-08-07",33.3812,33.3812,31.204,31.4036,445955.0],["2014-08-08",31.5721,32.4392,31.0106,32.121,381033.0],["2014-08-11",32.4517,33.5059,31.8216,33.4685,481381.0],["2014-08-12",33.4997,35.3525,32.1522,34.6787,1241203.0],["2014-08-13",34.7286,35.4211,34.0299,34.242,2650080.0],["2014-08-14",33.9551,34.947,33.2002,34.2982,938557.0],["2014-08-15",34.5976,35.4024,33.9052,35.3026,765112.0],["2014-08-18",35.5583,36.3943,34.8659,36.151,822339.0],["2014-08-19",36.0574,36.1323,34.4042,34.4978,960999.0],["2014-08-20",34.3731,34.7723,33.6931,33.7929,745555.0],["2014-08-21",33.8241,33.8241,32.1397,32.2832,600003.0],["2014-08-22",32.2832,32.5764,31.7218,31.9651,585897.0],["2014-08-25",32.146,32.3955,30.8172,31.0979,631422.0],["2014-08-26",31.1104,32.4828,30.5739,32.3456,539410.0],["2014-08-27",32.4142,32.8072,31.9214,32.4579,446115.0],["2014-08-28",32.1896,33.481,31.9401,32.4142,560088.0],["2014-08-29",32.4142,32.5452,31.99,32.4641,223939.0],["2014-09-02",32.8821,33.5246,32.7885,33.2502,577882.0],["2014-09-03",33.4623,34.0175,33.219,33.456,874597.0],["2014-09-04",33.456,33.6369,33.0069,33.063,360194.0],["2014-09-05",32.9819,32.9819,31.7342,31.9276,332142.0],["2014-09-08",31.8465,32.5702,31.6719,32.4579,254076.0],["2014-09-09",32.4579,32.5016,30.7548,30.9482,591988.0],["2014-09-10",30.9607,33.063,30.9607,32.9632,676145.0],["2014-09-11",32.645,33.325,32.5016,33.2876,772967.0],["2014-09-12",33.2876,33.5683,32.3581,32.7261,503823.0],["2014-09-15",32.5951,32.5951,31.2102,31.4598,300563.0],["2014-09-16",31.3163,31.8465,30.4492,31.7218,803424.0],["2014-09-17",31.8341,32.2396,31.1042,31.8964,478816.0],["2014-09-18",32.0774,32.4454,31.3475,31.6843,589904.0],["2014-09-19",31.7717,32.0836,30.1497,30.4055,1681226.0],["2014-09-22",30.2371,30.3805,29.3387,29.9938,1259317.0],["2014-09-23",29.8191,30.655,29.2701,29.3138,725518.0],["2014-09-24",29.3138,31.4847,29.3138,31.2477,691534.0],["2014-09-25",31.1915,31.597,29.8129,30.1372,730167.0],["2014-09-26",30.4367,30.4866,29.451,29.8939,631742.0],["2014-09-29",29.5321,30.1372,29.0081,29.7006,722472.0],["2014-09-30",29.6257,29.9688,28.8958,29.3138,910825.0],["2014-10-01",29.3762,29.6319,28.1472,28.4092,722312.0],["2014-10-02",28.3905,28.7586,27.7417,28.5215,520334.0],["2014-10-03",28.8771,29.3824,28.0287,28.3593,691534.0],["2014-10-06",28.378,29.0455,27.6357,27.8228,322363.0],["2014-10-07",27.5546,27.8977,26.7498,26.7686,521135.0],["2014-10-08",27.7979,28.0037,26.6999,27.2551,925091.0],["2014-10-09",27.2115,27.4672,26.1946,26.4255,665886.0],["2014-10-10",26.7249,28.7336,26.7249,27.723,1185419.0],["2014-10-13",27.6232,28.3905,26.9994,27.9351,680794.0],["2014-10-14",28.2221,29.0767,27.592,28.5901,706442.0],["2014-10-15",28.141,29.1391,28.141,28.8709,608980.0],["2014-10-16",28.4529,31.1167,28.4529,30.4803,795569.0],["2014-10-17",30.9482,31.2601,29.6818,31.2352,776333.0],["2014-10-20",31.1229,31.859,30.8796,31.3412,569546.0],["2014-10-21",31.5034,32.121,31.0231,31.597,385522.0],["2014-10-22",31.5908,32.0399,31.0293,31.6095,414376.0],["2014-10-23",32.3082,34.1984,32.2458,33.7679,795890.0],["2014-10-24",33.9052,33.9052,32.9632,33.6681,651620.0],["2014-10-27",34.0112,34.4666,32.2895,33.8303,892871.0],["2014-10-28",34.1734,34.5415,31.6719,32.3706,816087.0],["2014-10-29",32.7511,33.4186,31.5845,33.2689,815606.0],["2014-10-30",33.1566,34.0112,32.7948,33.9177,356988.0],["2014-10-31",34.685,35.758,34.1859,34.4791,577080.0],["2014-11-03",34.4354,35.3337,34.0674,35.2402,639437.0],["2014-11-04",34.9657,35.6457,34.7973,35.1029,622766.0],["2014-11-05",35.3587,35.4024,34.0798,34.4916,505426.0],["2014-11-06",34.4916,34.9906,33.8366,34.2545,560890.0],["2014-11-07",34.1547,34.1859,33.1566,33.6494,621002.0],["2014-11-10",33.7929,34.7661,33.1753,34.7349,512319.0],["2014-11-11",34.7973,36.3444,34.685,35.4959,690252.0],["2014-11-12",35.078,36.126,34.9407,35.995,341920.0],["2014-11-13",36.2009,36.4816,35.4835,36.1572,435215.0],["2014-11-14",36.1822,36.3319,35.4897,36.0512,452046.0],["2014-11-17",36.0574,36.257,35.2901,35.5271,474969.0],["2014-11-18",35.5708,36.4566,33.5745,34.0549,763669.0],["2014-11-19",34.0549,34.3481,33.0755,33.6245,499495.0],["2014-11-20",33.4248,33.8802,32.6513,33.3812,571790.0],["2014-11-21",33.9551,33.9988,32.8197,33.0942,326050.0],["2014-11-24",33.194,33.9676,33.0817,33.7367,387445.0],["2014-11-25",33.743,34.1672,33.4435,33.6806,329737.0],["2014-11-26",33.5808,33.9863,33.3125,33.4997,352820.0],["2014-11-28",33.4435,34.2171,33.4435,33.5933,223138.0],["2014-12-01",33.5122,33.7118,32.7074,32.7948,424795.0],["2014-12-02",33.3999,34.8284,33.3999,34.4479,678550.0],["2014-12-03",34.3606,34.7536,33.8802,34.1672,413093.0],["2014-12-04",34.0362,34.4791,33.063,33.3375,358271.0],["2014-12-05",33.325,34.0175,33.2876,33.7492,461023.0],["2014-12-08",33.8366,34.7162,33.7617,34.529,467435.0],["2014-12-09",34.0237,34.5976,33.718,34.1921,453489.0],["2014-12-10",34.1921,34.4479,32.8447,33.2876,496449.0],["2014-12-11",33.5496,34.3606,33.325,33.6182,272670.0],["2014-12-12",33.1067,33.4061,32.6887,32.7636,404758.0],["2014-12-15",33.0568,33.718,32.2021,32.5889,443710.0],["2014-12-16",32.4392,33.1503,31.9963,32.1522,379911.0],["2014-12-17",32.1397,32.6201,31.8153,32.4641,620842.0],["2014-12-18",32.9944,32.9944,32.2895,32.5203,491159.0],["2014-12-19",32.4641,33.1316,32.383,32.6388,1203853.0],["2014-12-22",32.4891,33.7991,32.3456,33.6931,295914.0],["2014-12-23",33.8241,34.0112,31.5034,31.5471,336149.0],["2014-12-24",31.5409,33.5309,31.5409,32.3082,116057.0],["2014-12-26",32.5515,33.4935,32.5515,33.0381,207749.0],["2014-12-29",33.0755,33.5995,32.4828,32.67,200535.0],["2014-12-30",32.5265,33.0755,32.3456,32.5764,243496.0],["2014-12-31",32.6014,33.6619,32.6014,33.194,382636.0],["2015-01-02",33.481,34.2046,32.8447,33.5184,334706.0],["2015-01-05",33.2002,34.1797,32.9881,33.3001,335027.0],["2015-01-06",33.3375,33.7243,31.99,32.5016,414696.0],["2015-01-07",32.7823,33.612,32.0836,33.5246,311623.0],["2015-01-08",33.8865,34.4292,33.6868,34.2732,472404.0],["2015-01-09",34.3668,34.6413,33.0942,34.2795,557684.0],["2015-01-12",34.423,34.7162,32.121,32.1522,425276.0],["2015-01-13",32.2895,33.4935,32.1585,32.4641,430566.0],["2015-01-14",32.0898,32.9632,32.0087,32.7324,219771.0],["2015-01-15",32.8821,33.0069,32.0961,32.1772,275876.0],["2015-01-16",32.0524,33.9738,32.0524,33.9239,237244.0],["2015-01-20",34.0861,34.554,33.2689,34.1422,352339.0],["2015-01-21",34.1298,34.6974,33.2502,34.1609,555279.0],["2015-01-22",34.3107,34.9095,33.1192,34.8284,395140.0],["2015-01-23",34.9345,35.0218,33.7742,34.1048,381033.0],["2015-01-26",33.9863,35.34,33.8615,35.2838,372858.0],["2015-01-27",34.7473,37.4173,34.7473,36.5315,678229.0],["2015-01-28",37.093,37.4173,35.6207,35.8203,397544.0],["2015-01-29",36.0262,36.1323,35.0593,35.577,297517.0],["2015-01-30",35.5147,36.5939,34.5165,35.5084,509914.0],["2015-02-02",35.7205,36.02,33.8677,34.4666,334867.0],["2015-02-03",34.7162,35.6457,33.2252,33.8615,469358.0],["2015-02-04",33.5496,34.1609,32.2832,33.6245,380232.0],["2015-02-05",33.874,35.2901,33.5184,34.9594,380392.0],["2015-02-06",35.1216,35.1216,34.005,34.3044,365003.0],["2015-02-09",32.8759,34.8846,30.9732,34.0299,1066155.0],["2015-02-10",34.1859,35.4024,33.3936,35.0967,599843.0],["2015-02-11",35.1528,36.3381,34.9532,35.2838,280685.0],["2015-02-12",35.5459,35.6145,34.5415,35.0967,304249.0],["2015-02-13",35.2963,35.3649,34.0736,34.8784,339996.0],["2015-02-17",34.8035,35.7954,34.5664,35.6706,331981.0],["2015-02-18",35.6831,36.0636,35.1466,36.0512,328615.0],["2015-02-19",35.8578,36.6812,35.5583,36.6188,362278.0],["2015-02-20",36.7187,36.7187,35.7455,35.8952,419505.0],["2015-02-23",35.9202,36.6064,35.2651,35.4211,389208.0],["2015-02-24",35.5521,35.5521,34.3668,34.7536,452527.0],["2015-02-25",34.6787,35.5958,34.3231,35.3649,411009.0],["2015-02-26",35.4336,35.5209,34.3231,34.8222,935992.0],["2015-02-27",34.7848,34.8097,34.2608,34.3543,360835.0],["2015-03-02",34.6039,39.869,34.6039,39.6631,1919593.0],["2015-03-03",40.549,42.5577,40.4304,41.4535,1602679.0],["2015-03-04",41.1728,42.8509,40.7985,42.1397,814324.0],["2015-03-05",42.514,44.685,42.514,43.0193,716862.0],["2015-03-06",42.9757,44.0549,42.5889,43.3624,369972.0],["2015-03-09",43.6307,44.2296,42.4641,43.9426,600324.0],["2015-03-10",43.5059,45.8141,43.3624,45.5958,968693.0],["2015-03-11",45.4273,45.9825,44.6039,45.5646,774249.0],["2015-03-12",45.8827,46.0512,44.7973,45.0406,929259.0],["2015-03-13",45.1528,46.781,44.1547,46.781,419826.0],["2015-03-16",46.8185,47.3175,46.2071,46.5627,561531.0],["2015-03-17",46.544,46.7374,45.2402,45.9077,827629.0],["2015-03-18",45.5958,45.7143,43.7617,44.8409,972540.0],["2015-03-19",44.7598,47.3051,44.5664,47.2801,657070.0],["2015-03-20",48.2096,49.6631,47.4423,47.8478,1186541.0],["2015-03-23",47.2676,47.5858,46.0948,47.1803,532196.0],["2015-03-24",47.2364,47.5483,46.0574,46.5377,434092.0],["2015-03-25",47.0056,47.1179,43.8989,44.1048,656909.0],["2015-03-26",44.1797,44.7099,41.8964,43.8553,825224.0],["2015-03-27",43.9925,45.9513,43.9114,45.5084,405078.0],["2015-03-30",46.2009,48.1347,45.889,47.5546,604491.0],["2015-03-31",47.4735,48.6962,47.0992,48.1036,680153.0],["2015-04-01",48.4279,49.1828,47.2614,48.3157,1011012.0],["2015-04-02",48.3157,48.9333,47.5359,47.9226,609140.0],["2015-04-06",47.6606,48.7773,46.6313,47.2052,536204.0],["2015-04-07",47.2052,49.451,46.5065,48.3157,485709.0],["2015-04-08",48.4529,51.6282,48.4529,50.655,926534.0],["2015-04-09",50.8297,52.2208,49.607,50.2246,481060.0],["2015-04-10",50.7735,52.4017,50.6363,51.9027,690572.0],["2015-04-13",51.7779,52.3394,50.9669,51.5221,500938.0],["2015-04-14",51.4785,52.6513,51.0106,51.597,483305.0],["2015-04-15",52.0898,53.0942,51.4161,52.9757,665085.0],["2015-04-16",53.0505,54.3793,52.514,54.1797,1119375.0],["2015-04-17",53.6868,54.0923,52.8322,53.5558,1106230.0],["2015-04-20",53.7929,54.1485,52.0212,53.2751,1021432.0],["2015-04-21",53.6806,55.4086,53.1379,55.078,647612.0],["2015-04-22",55.3026,56.1323,53.9364,54.7162,508953.0],["2015-04-23",54.8035,56.1323,54.1173,55.471,543577.0],["2015-04-24",55.471,56.0324,54.9033,55.9888,324768.0],["2015-04-27",56.0075,56.4442,53.9988,54.4604,733212.0],["2015-04-28",54.5041,55.1404,50.2807,50.8609,1222929.0],["2015-04-29",50.9545,52.1834,49.9813,51.0979,774890.0],["2015-04-30",50.8484,51.7654,47.8291,48.4342,730487.0],["2015-05-01",48.9208,50.4055,48.5777,49.7817,610743.0],["2015-05-04",49.9064,51.2477,49.1017,49.8129,429604.0],["2015-05-05",49.7817,49.9064,47.985,48.4529,401872.0],["2015-05-06",48.9083,49.6631,47.9414,48.9395,652902.0],["2015-05-07",49.0892,49.7879,48.1223,49.2826,413414.0],["2015-05-08",49.5384,50.68,48.7898,50.2246,553195.0],["2015-05-11",51.1541,55.1154,50.7735,52.67,1007646.0],["2015-05-12",52.8946,53.3313,51.9838,52.4891,642803.0],["2015-05-13",52.826,52.9819,51.0979,52.2832,551592.0],["2015-05-14",52.5764,53.0193,51.8029,52.4766,544699.0],["2015-05-15",52.3394,52.8571,51.9276,52.5327,277159.0],["2015-05-18",52.5327,55.1404,52.3394,54.7848,801981.0],["2015-05-19",54.5914,55.8266,53.7867,54.2296,411170.0],["2015-05-20",54.1921,54.7723,53.1566,54.136,370614.0],["2015-05-21",53.9177,55.8391,53.9177,55.6644,607216.0],["2015-05-22",55.4648,56.1946,55.2215,55.9389,339676.0],["2015-05-26",55.4211,56.1135,55.0842,55.6269,401231.0],["2015-05-27",55.6457,56.2321,53.9052,54.4354,638154.0],["2015-05-28",54.136,55.0593,52.7511,54.9906,545341.0],["2015-05-29",54.9906,55.3525,53.9988,54.9657,376384.0],["2015-06-01",54.4105,54.9906,52.6263,54.0923,788195.0],["2015-06-02",53.7555,54.3793,52.6014,52.8135,1347802.0],["2015-06-03",53.456,57.355,53.1691,57.1054,1301315.0],["2015-06-04",56.9619,58.0037,56.0075,56.9744,586538.0],["2015-06-05",57.6294,59.2265,56.4878,58.6837,725037.0],["2015-06-08",59.2639,60.1871,58.7024,59.4635,603049.0],["2015-06-09",59.1703,60.4804,56.3631,57.9538,1156565.0],["2015-06-10",58.0162,58.8646,56.8434,58.1535,742830.0],["2015-06-11",58.8646,59.5321,57.2676,58.7399,755654.0],["2015-06-12",58.0973,59.607,57.4548,58.5964,538929.0],["2015-06-15",56.0262,57.7542,55.3088,56.3194,1063591.0],["2015-06-16",56.6251,57.592,55.9202,56.5876,612827.0],["2015-06-17",56.9869,58.821,56.6064,56.9744,781783.0],["2015-06-18",57.4173,60.0374,57.33,59.7567,643605.0],["2015-06-19",60.025,61.1104,58.7211,59.9938,1278393.0],["2015-06-22",60.418,61.9152,59.1828,61.6282,647452.0],["2015-06-23",61.5471,62.277,61.3537,62.0774,777134.0],["2015-06-24",62.0399,62.5203,61.6781,61.8715,1037622.0],["2015-06-25",62.2021,62.8946,61.0231,62.8322,521456.0],["2015-06-26",62.9881,63.7804,61.7592,61.9526,1169709.0],["2015-06-29",61.5908,63.6307,60.1747,60.3868,711411.0],["2015-06-30",61.1853,63.3063,61.1478,62.9445,875879.0],["2015-07-01",63.1503,63.3999,59.9064,60.5677,660596.0],["2015-07-02",60.4055,61.5471,59.9688,61.5097,389850.0],["2015-07-06",61.0168,62.514,60.3556,61.7155,402994.0],["2015-07-07",61.6719,61.9027,59.4323,60.917,794287.0],["2015-07-08",60.6176,61.859,60.2495,60.4304,655627.0],["2015-07-09",61.1603,62.1397,60.7361,61.9214,597598.0],["2015-07-10",62.5016,62.539,60.8796,62.2084,442749.0],["2015-07-13",62.8322,64.0861,62.8197,63.9301,445794.0],["2015-07-14",64.0299,66.3444,63.7929,64.9594,932145.0],["2015-07-15",65.5271,65.6082,64.1048,64.4479,552714.0],["2015-07-16",64.7848,66.413,64.2982,65.7018,436016.0],["2015-07-17",65.9638,66.675,65.1154,65.8328,301524.0],["2015-07-20",65.9264,66.0823,64.5352,65.8578,567622.0],["2015-07-21",65.9763,66.2445,63.063,65.0967,509914.0],["2015-07-22",64.3855,66.3818,63.9426,66.3132,408124.0],["2015-07-23",66.3943,67.1928,65.0343,65.2838,416620.0],["2015-07-24",65.1903,66.388,63.4248,63.6868,342882.0],["2015-07-27",63.1566,64.9283,62.3955,63.9738,419024.0],["2015-07-28",64.2483,66.6937,63.3437,66.0262,366927.0],["2015-07-29",66.4255,66.9994,63.6432,66.6625,449962.0],["2015-07-30",66.781,68.5901,64.3731,67.2364,542936.0],["2015-07-31",67.3986,68.3593,66.544,67.5359,549188.0],["2015-08-03",67.7605,67.9663,67.3051,67.8353,401872.0],["2015-08-04",68.1285,68.4404,67.1616,68.1909,414696.0],["2015-08-05",67.4735,70.1185,67.3986,69.4011,697145.0],["2015-08-06",69.2514,69.869,63.9239,65.2464,1127550.0],["2015-08-07",64.8908,65.1903,57.199,58.7211,1654617.0],["2015-08-10",58.6338,60.8172,58.6338,59.7505,765913.0],["2015-08-11",58.8771,59.9002,57.3425,58.3968,642162.0],["2015-08-12",57.3862,60.3805,56.8309,59.8877,569386.0],["2015-08-13",60.3057,61.3225,58.1597,58.4217,629979.0],["2015-08-14",58.509,59.8066,56.9058,58.5402,405880.0],["2015-08-17",58.01,60.8983,57.5172,60.8734,396743.0],["2015-08-18",60.5115,61.3849,59.1454,60.0125,514403.0],["2015-08-19",59.5072,60.7985,58.8771,59.8191,471923.0],["2015-08-20",59.1953,59.7567,54.0362,54.1048,731770.0],["2015-08-21",52.9258,55.1903,52.1023,52.776,924290.0],["2015-08-24",48.9707,53.2689,44.685,51.8902,1200487.0],["2015-08-25",53.9988,55.4336,53.1379,53.6868,781623.0],["2015-08-26",55.0905,56.7748,53.2813,56.6999,570508.0],["2015-08-27",57.3924,59.8815,56.7686,58.796,653703.0],["2015-08-28",58.3344,59.6631,58.0786,59.2888,522738.0],["2015-08-31",59.1765,60.2558,57.2177,57.355,377987.0],["2015-09-01",56.0137,57.0119,54.7598,55.1965,664444.0],["2015-09-02",55.8266,57.6794,55.2152,57.6544,364041.0],["2015-09-03",58.1472,58.6338,54.9969,55.4835,381835.0],["2015-09-04",54.9095,56.3319,54.5852,56.0512,293509.0],["2015-09-08",57.1928,58.9457,56.3319,58.7461,341599.0],["2015-09-09",59.4323,59.7068,57.5483,57.7542,482663.0],["2015-09-10",57.5608,58.8522,57.2177,58.2408,370453.0],["2015-09-11",58.0848,59.3949,57.0867,59.2327,423192.0],["2015-09-14",59.5696,59.6007,58.0162,58.7336,323806.0],["2015-09-15",58.6588,61.1229,58.3406,60.6488,416459.0],["2015-09-16",60.8359,61.5159,59.2639,60.4055,391773.0],["2015-09-17",60.917,63.9301,60.3805,63.4311,487793.0],["2015-09-18",62.383,63.849,62.383,63.5933,660276.0],["2015-09-21",64.2545,64.8409,59.9563,61.073,637513.0],["2015-09-22",60.0125,61.0044,58.9582,60.3306,562653.0],["2015-09-23",60.4679,61.7842,58.7149,61.2539,289502.0],["2015-09-24",60.8172,61.1354,57.7043,60.6238,539730.0],["2015-09-25",61.3974,61.6282,55.7205,57.224,814003.0],["2015-09-28",56.8933,57.5234,49.7318,51.4161,1183816.0],["2015-09-29",51.179,53.8366,49.6943,51.2165,857124.0],["2015-09-30",52.8759,55.3337,50.8546,53.4311,852636.0],["2015-10-01",53.325,54.0861,50.6114,52.6887,652742.0],["2015-10-02",51.7155,55.9389,51.7155,55.8016,625491.0],["2015-10-05",56.3506,57.2614,53.6369,55.6706,398506.0],["2015-10-06",55.0655,55.6082,51.0231,53.456,560569.0],["2015-10-07",53.6931,56.1135,51.3849,55.1092,635750.0],["2015-10-08",54.8534,56.126,52.0087,53.9114,478656.0],["2015-10-09",53.8989,56.151,53.2127,55.2339,360354.0],["2015-10-12",55.8515,56.9994,54.9095,56.3132,293349.0],["2015-10-13",55.7455,57.8228,54.3481,54.398,351538.0],["2015-10-14",55.0156,56.65,54.3231,55.4148,432489.0],["2015-10-15",55.2714,59.5633,54.5914,59.4011,521296.0],["2015-10-16",59.3762,60.6425,57.224,58.0661,467275.0],["2015-10-19",57.8291,59.6257,56.4379,58.2221,442749.0],["2015-10-20",58.3718,58.3718,53.4685,53.8054,807271.0],["2015-10-21",54.3419,56.4192,52.7074,55.5396,666047.0],["2015-10-22",56.0574,56.2071,52.9944,54.3356,523219.0],["2015-10-23",54.2608,56.0948,53.3375,55.708,668451.0],["2015-10-26",55.5334,57.1678,54.7286,56.5128,378308.0],["2015-10-27",56.4255,58.01,55.8952,56.781,451084.0],["2015-10-28",57.2551,58.1971,55.8515,57.4173,596476.0],["2015-10-29",57.748,58.8958,56.2009,57.0493,498212.0],["2015-10-30",57.0056,57.7729,56.1759,56.3631,493564.0],["2015-11-02",56.675,59.8877,56.4878,59.3075,768799.0],["2015-11-03",58.821,60.4055,57.7043,58.9956,402674.0],["2015-11-04",59.1142,60.8609,58.247,59.9501,558004.0],["2015-11-05",59.8066,60.9919,57.8041,59.2639,319157.0],["2015-11-06",59.3949,59.7941,57.3051,58.8022,354744.0],["2015-11-09",59.8565,60.2495,58.2969,59.9064,498693.0],["2015-11-10",56.8559,64.1048,56.5565,61.8216,1366718.0],["2015-11-11",62.2021,63.9364,60.7486,60.9482,680313.0],["2015-11-12",60.5552,61.1291,58.64,58.8459,541013.0],["2015-11-13",58.6588,62.2707,58.247,61.4785,623246.0],["2015-11-16",61.2414,62.6825,60.3805,62.2583,643284.0],["2015-11-17",62.7511,63.9364,61.728,62.9008,421749.0],["2015-11-18",63.3562,66.4878,63.1379,66.3007,766715.0],["2015-11-19",66.6251,66.6251,62.3955,63.7243,655306.0],["2015-11-20",63.6307,65.4959,63.5745,64.2545,407643.0],["2015-11-23",64.2483,66.151,63.456,64.4167,642803.0],["2015-11-24",64.0674,64.7349,62.514,63.8178,486991.0],["2015-11-25",63.7804,66.1572,63.7804,65.2651,544539.0],["2015-11-27",65.577,66.4878,64.9594,66.1073,128721.0],["2015-11-30",65.7829,67.2364,65.1778,66.7998,576599.0],["2015-12-01",67.3737,67.9663,65.4523,67.6918,791882.0],["2015-12-02",67.7854,68.5839,66.6563,66.8871,437779.0],["2015-12-03",67.4173,67.5296,64.2358,65.3712,380552.0],["2015-12-04",65.8079,67.2801,65.1154,66.8684,322524.0],["2015-12-07",66.6625,67.3425,65.0406,65.864,390651.0],["2015-12-08",64.9594,68.6151,64.7037,68.2096,472244.0],["2015-12-09",68.0474,68.0474,66.4504,66.8871,494526.0],["2015-12-10",66.8185,68.6213,66.8185,67.9913,357950.0],["2015-12-11",67.0493,68.01,64.0674,64.2857,517288.0],["2015-12-14",64.3855,65.34,62.6949,65.0281,362599.0],["2015-12-15",65.9451,67.3737,65.1279,66.2321,510395.0],["2015-12-16",66.9744,69.7567,66.4005,69.4822,595515.0],["2015-12-17",69.8004,71.1167,68.9208,69.7754,651940.0],["2015-12-18",69.6507,69.6507,66.9245,68.6463,1097574.0],["2015-12-21",68.8334,69.5384,66.6251,67.2988,423994.0],["2015-12-22",67.8852,68.0162,65.8141,66.9557,234679.0],["2015-12-23",67.6232,67.723,66.5627,66.9869,251190.0],["2015-12-24",66.8434,68.0848,66.806,67.5983,115737.0],["2015-12-28",67.0618,67.3362,65.708,66.4941,245419.0],["2015-12-29",66.9557,70.4928,66.6376,69.1454,477854.0],["2015-12-30",68.9457,69.7255,67.3862,67.4797,345447.0],["2015-12-31",67.2302,68.4591,66.4379,67.6357,450764.0],["2016-01-04",66.1634,66.912,63.5808,63.9239,605774.0],["2016-01-05",64.0674,64.6039,62.4454,62.7885,513601.0],["2016-01-06",61.8653,64.5727,61.3038,63.6432,569706.0],["2016-01-07",62.0337,64.7224,61.4473,61.5221,732250.0],["2016-01-08",62.0275,63.1503,60.7299,61.0855,701954.0],["2016-01-11",61.491,61.7654,57.1117,58.2658,740746.0],["2016-01-12",59.2077,61.1354,58.7211,61.0356,788355.0],["2016-01-13",61.2477,61.2851,58.952,59.607,1196640.0],["2016-01-14",59.8628,61.8715,58.559,61.5845,1219562.0],["2016-01-15",59.6818,61.36,58.6525,60.5739,1002997.0],["2016-01-19",61.3974,61.8777,57.2614,59.1017,876200.0],["2016-01-20",57.7854,62.8883,57.3862,61.9651,948655.0],["2016-01-21",61.99,63.2252,60.2682,60.9482,603690.0],["2016-01-22",62.3768,64.7349,62.2146,63.9863,918038.0],["2016-01-25",63.9863,66.1135,63.1379,63.3812,750204.0],["2016-01-26",63.612,65.6769,62.1273,65.0905,769119.0],["2016-01-27",64.9906,65.9763,61.3787,61.99,672298.0],["2016-01-28",62.5577,62.9445,59.738,61.1478,622605.0],["2016-01-29",60.9732,62.4142,59.9938,62.3643,682878.0],["2016-02-01",62.0774,63.5184,60.5365,63.1004,806630.0],["2016-02-02",62.4766,62.5078,60.6363,61.4473,548226.0],["2016-02-03",61.7966,63.3812,58.5028,63.1753,894955.0],["2016-02-04",63.0942,65.184,60.9545,61.7218,686886.0],["2016-02-05",61.5721,62.6949,57.4298,57.7043,874276.0],["2016-02-08",56.8247,58.2158,54.4417,55.3899,904252.0],["2016-02-09",54.6538,58.4591,54.2046,55.8827,722472.0],["2016-02-10",56.4442,57.9351,53.7804,55.0593,771203.0],["2016-02-11",56.0012,56.4379,51.1915,53.5184,1052530.0],["2016-02-12",54.1422,54.3107,52.7386,53.6307,901207.0],["2016-02-16",54.2109,56.4317,54.2109,55.5708,879887.0],["2016-02-17",55.9576,56.8808,55.2152,56.3693,805828.0],["2016-02-18",56.8559,57.9351,55.4336,55.8141,725518.0],["2016-02-19",55.4024,56.1073,54.3419,56.0449,1119696.0],["2016-02-22",57.224,58.6213,55.864,57.9102,626292.0],["2016-02-23",57.5296,58.8272,57.2427,57.3362,490839.0],["2016-02-24",56.675,58.1223,55.2215,57.617,322203.0],["2016-02-25",57.9975,59.1953,57.1616,58.7835,558966.0],["2016-02-26",58.9582,62.5951,58.9582,60.6862,996104.0],["2016-02-29",60.8359,61.2664,57.1678,57.5671,893993.0],["2016-03-01",57.8852,59.5072,57.2177,59.4448,646650.0],["2016-03-02",59.2077,61.1978,59.1765,60.8484,743632.0],["2016-03-03",61.7592,62.1896,59.7629,60.8609,476732.0],["2016-03-04",60.8172,63.1628,60.2183,62.3518,542936.0],["2016-03-07",61.7717,64.242,60.4616,63.8116,549348.0],["2016-03-08",63.6307,63.9364,61.6656,61.9152,546944.0],["2016-03-09",62.0774,62.5951,59.5758,62.0087,624689.0],["2016-03-10",62.4953,63.6182,59.8316,60.5677,415017.0],["2016-03-11",62.0025,64.136,61.2102,63.5246,874116.0],["2016-03-14",63.5745,64.1485,62.776,63.0505,443390.0],["2016-03-15",62.277,63.0817,60.9295,60.9794,677107.0],["2016-03-16",60.8235,61.6843,59.2951,60.8047,560088.0],["2016-03-17",60.3244,61.4348,58.8272,60.6488,755975.0],["2016-03-18",60.6737,62.1585,59.2951,61.7405,804546.0],["2016-03-21",61.1853,63.7867,60.8609,62.67,398346.0],["2016-03-22",62.1959,65.209,62.1959,65.053,681435.0],["2016-03-23",64.6226,65.6831,62.8821,63.1129,593591.0],["2016-03-24",62.6138,64.8534,61.5159,63.9488,569225.0],["2016-03-28",64.4978,65.0094,62.8883,63.9551,429123.0],["2016-03-29",63.6744,65.4897,63.1004,65.4086,592789.0],["2016-03-30",65.5022,67.0555,64.3793,65.4772,493083.0],["2016-03-31",65.8016,67.8665,65.5958,66.806,649536.0],["2016-04-01",66.2944,69.5321,66.0761,69.1703,542776.0],["2016-04-04",69.2514,71.0792,68.9707,69.6507,489556.0],["2016-04-05",69.2077,70.1684,68.6588,69.2077,445955.0],["2016-04-06",69.451,73.219,69.451,73.1628,730167.0],["2016-04-07",72.6887,73.9488,71.491,72.5452,642803.0],["2016-04-08",73.1691,73.3063,70.5614,72.539,618918.0],["2016-04-11",72.9881,72.9944,71.0855,71.8715,419826.0],["2016-04-12",71.728,73.5933,71.2227,73.4934,925733.0],["2016-04-13",74.7723,76.7311,74.1422,75.7455,1216998.0],["2016-04-14",76.3194,77.4548,75.0468,77.3612,893352.0],["2016-04-15",77.5047,78.1971,76.4566,77.723,620842.0],["2016-04-18",77.5671,78.952,77.043,78.8147,748761.0],["2016-04-19",79.3512,79.8503,78.0911,79.8191,692977.0],["2016-04-20",80.3057,80.5677,79.3575,79.9127,696183.0],["2016-04-21",80.287,81.6532,79.1454,81.3288,716060.0],["2016-04-22",81.1479,82.2458,79.3762,81.2165,530112.0],["2016-04-25",81.1042,81.6532,79.8503,81.1666,724716.0],["2016-04-26",81.1479,81.3724,78.3531,78.6401,749082.0],["2016-04-27",78.3968,78.3968,76.5066,77.3362,956670.0],["2016-04-28",77.2177,78.8397,76.4816,76.806,818171.0],["2016-04-29",76.8185,77.1366,74.4167,75.4024,672939.0],["2016-05-02",76.0324,76.8933,74.6725,76.7436,609781.0],["2016-05-03",76.1198,76.3381,74.3918,74.7973,788676.0],["2016-05-04",77.6606,77.7043,73.587,75.1029,1009089.0],["2016-05-05",75.1653,75.3899,72.7573,73.7617,705480.0],["2016-05-06",73.2439,74.3793,71.4473,74.3419,641360.0],["2016-05-09",74.8035,76.6999,74.4729,75.8266,661558.0],["2016-05-10",75.9825,76.4566,73.612,74.3793,495648.0],["2016-05-11",74.3668,74.6912,72.4579,72.5951,415658.0],["2016-05-12",72.9382,73.4373,71.4535,72.7511,803424.0],["2016-05-13",72.4454,73.8989,72.2645,73.2314,394659.0],["2016-05-16",73.4872,75.4086,73.2127,74.6475,648093.0],["2016-05-17",74.5352,74.8596,73.2502,73.9863,500617.0],["2016-05-18",73.5184,75.7455,73.5184,75.0655,477854.0],["2016-05-19",74.6039,75.6706,71.597,73.0942,465832.0],["2016-05-20",73.4747,74.4978,72.3331,73.612,449161.0],["2016-05-23",73.7867,75.1279,73.6245,74.423,579805.0],["2016-05-24",74.7598,75.6644,74.2857,75.3275,522899.0],["2016-05-25",75.6644,77.3986,75.1404,76.4566,598079.0],["2016-05-26",76.5315,76.9557,75.4959,76.0823,365965.0],["2016-05-27",75.8079,76.6812,75.1591,76.6126,382476.0],["2016-05-31",77.0992,77.9164,74.1672,74.6039,643765.0],["2016-06-01",74.2358,74.4042,72.3955,73.4872,721991.0],["2016-06-02",73.1254,75.2714,73.0381,74.3356,492281.0],["2016-06-03",74.0861,74.2857,72.0898,73.6556,424955.0],["2016-06-06",73.7305,73.7555,70.4616,72.8072,505586.0],["2016-06-07",72.4454,72.514,70.6488,71.9089,646971.0],["2016-06-08",72.2458,74.1734,71.7654,73.8241,462786.0],["2016-06-09",73.6744,74.2857,71.6906,71.7904,272831.0],["2016-06-10",71.0231,71.4722,70.2932,70.9545,567302.0],["2016-06-13",70.4991,71.8465,70.3431,70.5303,351538.0],["2016-06-14",70.287,72.408,69.9626,72.146,533639.0],["2016-06-15",72.6762,73.1004,71.4535,71.7093,450924.0],["2016-06-16",71.6157,72.6326,71.0356,72.2084,444191.0],["2016-06-17",72.4017,72.4017,69.5571,70.1123,825705.0],["2016-06-20",70.9482,72.1397,70.8297,71.6843,569546.0],["2016-06-21",71.753,71.7654,70.4242,71.1104,370774.0],["2016-06-22",70.9669,72.8946,70.418,71.0106,552714.0],["2016-06-23",71.622,72.1148,70.9981,71.8091,390010.0],["2016-06-24",69.2701,71.4286,68.6276,69.738,864658.0],["2016-06-27",69.3075,72.0649,68.3843,70.5677,719747.0],["2016-06-28",71.6968,73.4373,70.9233,73.3874,627575.0],["2016-06-29",74.1547,76.0948,73.4311,75.7455,957151.0],["2016-06-30",75.864,75.864,73.6556,74.4042,681596.0],["2016-07-01",74.4042,76.5876,74.2483,76.1822,513281.0],["2016-07-05",76.1697,77.0243,75.4897,76.5876,496930.0],["2016-07-06",76.3007,77.8228,75.9576,77.199,453489.0],["2016-07-07",77.8415,77.8665,75.5147,77.1865,459260.0],["2016-07-08",77.0618,78.7087,76.544,78.5153,512319.0],["2016-07-11",79.0393,79.5945,77.8915,79.0767,1045797.0],["2016-07-12",80.786,81.073,79.2389,80.0561,645528.0],["2016-07-13",80.4554,80.4741,77.8104,77.9289,709969.0],["2016-07-14",79.582,80.68,78.3718,80.2994,1082827.0],["2016-07-15",80.7673,80.8983,78.3094,78.6213,433772.0],["2016-07-18",77.9476,78.8397,77.8353,78.6026,428482.0],["2016-07-19",78.6962,80.393,78.1098,79.8815,638475.0],["2016-07-20",80.5926,84.8347,80.0998,84.292,1602519.0],["2016-07-21",84.9532,86.675,81.4099,82.3206,835484.0],["2016-07-22",82.2271,84.0237,82.0836,82.6887,493884.0],["2016-07-25",82.8571,83.7867,82.146,83.3437,407643.0],["2016-07-26",83.3437,84.2171,82.4641,83.7492,648414.0],["2016-07-27",84.0986,84.9594,83.3063,84.8846,410528.0],["2016-07-28",85.1528,86.4878,84.0362,84.1485,550791.0],["2016-07-29",83.9364,85.0343,82.776,84.1422,823621.0],["2016-08-01",84.8035,87.2052,84.1422,86.4192,631742.0],["2016-08-02",86.4317,86.8309,82.7137,82.7698,755173.0],["2016-08-03",82.8571,83.3562,82.2707,83.0568,625972.0],["2016-08-04",83.5122,85.2402,81.7342,82.6014,859529.0],["2016-08-05",81.0979,81.1354,74.3356,76.9183,2110029.0],["2016-08-08",76.8933,77.3051,73.0817,73.2751,1144221.0],["2016-08-09",72.6638,72.9881,71.7405,72.1085,890947.0],["2016-08-10",71.5159,71.8652,70.5115,70.7112,628697.0],["2016-08-11",70.7673,72.2271,70.3431,71.5596,667329.0],["2016-08-12",71.073,71.9339,70.7486,71.0792,433291.0],["2016-08-15",71.1291,71.5783,70.6176,70.786,449161.0],["2016-08-16",70.6114,70.6488,68.8833,69.1953,468236.0],["2016-08-17",69.4386,69.4386,66.9308,67.7417,694259.0],["2016-08-18",67.8727,67.9414,66.8746,67.1179,427520.0],["2016-08-19",66.7998,67.0306,66.1759,66.4255,599682.0],["2016-08-22",66.1759,67.2489,66.1198,66.6376,696343.0],["2016-08-23",66.1572,67.7355,66.1572,67.4173,472244.0],["2016-08-24",67.6357,67.9788,63.4373,63.8802,892871.0],["2016-08-25",63.2564,66.1198,63.0069,64.66,755654.0],["2016-08-26",64.5228,66.3568,63.7804,64.5976,419185.0],["2016-08-29",64.529,65.5022,64.1734,64.5103,415177.0],["2016-08-30",64.5664,65.1466,63.9426,65.0717,596957.0],["2016-08-31",64.7848,64.8347,63.7367,64.4479,476572.0],["2016-09-01",64.7474,66.9557,64.2608,66.7748,651459.0],["2016-09-02",66.9557,67.5296,66.0512,66.2445,575317.0],["2016-09-06",66.6438,67.9663,66.3506,67.3986,576599.0],["2016-09-07",68.6463,72.9258,68.6463,71.2789,1081544.0],["2016-09-08",71.0543,71.7093,69.738,71.2726,430886.0],["2016-09-09",70.3556,70.6238,68.7211,69.1329,611224.0],["2016-09-12",68.9395,71.0605,68.6837,70.9482,431207.0],["2016-09-13",70.3244,70.8047,68.9395,69.582,622605.0],["2016-09-14",69.9251,72.0524,69.9127,71.99,703717.0],["2016-09-15",71.99,72.1335,70.9669,71.7904,335989.0],["2016-09-16",71.8341,72.5078,71.3288,72.0774,657711.0],["2016-09-19",72.6887,72.9881,71.8902,72.1148,394338.0],["2016-09-20",72.5452,73.5184,72.0649,73.0755,453809.0],["2016-09-21",73.4685,74.0175,71.1915,72.9632,635109.0],["2016-09-22",73.1379,73.8865,72.3206,73.7118,327493.0],["2016-09-23",73.4311,73.6369,72.1896,72.2271,308738.0],["2016-09-26",72.1522,72.4891,70.3993,70.549,354744.0],["2016-09-27",67.9975,68.1535,60.6488,62.1585,4534887.0],["2016-09-28",62.1522,64.1485,61.9588,63.9052,1319109.0],["2016-09-29",63.743,63.9364,62.8634,63.6369,764952.0],["2016-09-30",64.1235,64.1235,62.8821,63.6681,554478.0],["2016-10-03",63.2626,63.6744,62.5702,63.5122,541013.0],["2016-10-04",63.6307,64.2296,62.5889,62.7386,373499.0],["2016-10-05",63.8802,64.4042,62.9632,63.1815,570828.0],["2016-10-06",62.4517,62.9382,61.1728,61.4722,658833.0],["2016-10-07",61.3288,61.9089,60.2121,60.7112,783066.0],["2016-10-10",61.3038,63.6182,61.204,63.3687,542135.0],["2016-10-11",62.7137,63.4124,61.2165,61.335,490358.0],["2016-10-12",61.4785,62.0649,59.3699,59.6818,673100.0],["2016-10-13",59.4074,60.2558,58.7523,59.8503,416620.0],["2016-10-14",60.0312,60.0561,58.0287,58.1036,483465.0],["2016-10-17",57.5795,58.8896,56.912,58.272,829232.0],["2016-10-18",59.0143,59.8503,58.6276,58.9769,339035.0],["2016-10-19",59.1204,59.4386,58.247,58.821,312264.0],["2016-10-20",58.3718,60.3306,57.8915,59.6631,558165.0],["2016-10-21",59.5196,59.7629,58.0536,58.3344,383919.0],["2016-10-24",58.3344,59.4136,58.2595,58.6338,386804.0],["2016-10-25",58.4529,59.2202,57.9725,58.1971,322844.0],["2016-10-26",58.2907,59.9938,57.8228,59.3575,641521.0],["2016-10-27",59.844,59.844,58.1597,58.2283,529631.0],["2016-10-28",57.9351,59.975,57.0306,59.3138,475450.0],["2016-10-31",59.3013,60.418,58.6463,59.7193,389369.0],["2016-11-01",59.9002,60.1622,58.534,59.869,280365.0],["2016-11-02",59.6007,59.9875,58.5527,58.6089,309379.0],["2016-11-03",59.0019,59.083,56.2757,56.8684,832759.0],["2016-11-04",54.8971,60.5115,54.5852,57.0119,1256431.0],["2016-11-07",57.879,58.8833,56.9931,58.5839,722152.0],["2016-11-08",58.0474,60.6425,57.461,60.4242,678710.0],["2016-11-09",59.8628,65.8578,59.6631,65.3587,1515476.0],["2016-11-10",66.1198,67.3737,64.6725,65.8765,860010.0],["2016-11-11",65.733,66.9619,65.0905,66.6563,885658.0],["2016-11-14",67.355,69.1391,65.7517,68.2782,668291.0],["2016-11-15",68.0786,68.4342,64.5664,66.2383,695702.0],["2016-11-16",65.6207,66.4691,64.66,64.7848,522738.0],["2016-11-17",65.2526,66.2133,64.5415,65.8391,443871.0],["2016-11-18",66.1447,66.2321,65.1341,65.9701,346569.0],["2016-11-21",65.8453,67.0618,65.4897,66.9432,397384.0],["2016-11-22",67.1803,67.2614,65.758,66.6188,432650.0],["2016-11-23",64.2795,66.7623,63.7243,66.6438,802943.0],["2016-11-25",67.0493,67.0493,65.5022,66.6064,230992.0],["2016-11-28",66.1946,66.3069,64.7037,65.446,521777.0],["2016-11-29",65.315,66.6064,64.5789,65.7268,389689.0],["2016-11-30",66.2757,66.5752,64.6475,65.1279,432650.0],["2016-12-01",65.5708,65.5708,63.6369,64.5602,588782.0],["2016-12-02",64.3231,65.9264,63.7243,64.9532,310982.0],["2016-12-05",65.2714,67.854,65.0094,66.4442,480259.0],["2016-12-06",66.3755,66.912,65.2526,66.0449,479778.0],["2016-12-07",65.3712,65.3712,62.1335,63.9988,526425.0],["2016-12-08",63.8802,64.6787,62.539,64.6475,402674.0],["2016-12-09",65.1716,67.0992,64.4292,65.1778,444993.0],["2016-12-12",65.0156,66.6313,64.7286,66.5939,392575.0],["2016-12-13",66.9869,68.2034,66.3693,67.174,430406.0],["2016-12-14",67.0618,67.5483,66.4379,66.9931,482182.0],["2016-12-15",67.3924,67.6669,66.8559,67.4298,636872.0],["2016-12-16",67.1616,68.2782,65.8952,66.0699,767677.0],["2016-12-19",66.3693,67.7979,66.02,66.2633,288219.0],["2016-12-20",66.7873,67.6357,65.995,67.4361,283090.0],["2016-12-21",67.4173,68.2658,64.7848,64.9345,947373.0],["2016-12-22",65.2651,65.8702,62.1647,62.7012,857445.0],["2016-12-23",62.6949,64.791,62.5515,64.66,299921.0],["2016-12-27",65.0156,65.864,63.8116,64.3169,349775.0],["2016-12-28",64.6974,64.6974,63.1753,63.5122,266098.0],["2016-12-29",63.3562,64.3356,63.0069,63.3749,241091.0],["2016-12-30",63.3999,64.0861,62.9819,63.3874,315470.0],["2017-01-03",64.005,65.1029,63.5558,63.9426,409246.0],["2017-01-04",64.2795,66.3506,64.1422,65.9077,1255951.0],["2017-01-05",66.2695,67.5608,66.1135,67.2801,489396.0],["2017-01-06",67.3175,68.5465,67.0805,67.1304,407322.0],["2017-01-09",67.5671,67.9226,66.5066,67.1429,566340.0],["2017-01-10",67.7417,68.4155,66.544,68.2283,369171.0],["2017-01-11",68.3406,68.3406,65.2651,66.0137,447237.0],["2017-01-12",65.5583,66.8996,65.5209,66.3818,334867.0],["2017-01-13",66.4255,67.3737,65.6207,65.889,302807.0],["2017-01-17",65.864,66.4504,63.0069,63.2938,552714.0],["2017-01-18",63.3188,63.7118,62.7823,63.6494,467275.0],["2017-01-19",63.8303,63.8303,62.9445,63.1691,249267.0],["2017-01-20",63.7991,65.5708,63.6556,64.3668,635750.0],["2017-01-23",64.5602,64.5602,63.6245,64.2358,439863.0],["2017-01-24",64.2608,64.3294,63.481,63.7118,465351.0],["2017-01-25",64.2233,64.5976,63.6806,64.5103,612827.0],["2017-01-26",64.6226,65.0094,64.1298,64.292,307455.0],["2017-01-27",64.4604,64.9782,63.7617,64.0736,253915.0],["2017-01-30",63.6806,63.7679,62.7449,63.0942,291586.0],["2017-01-31",62.7074,66.4442,62.7074,66.1323,506548.0],["2017-02-01",66.2258,66.7311,65.602,66.1198,368530.0],["2017-02-02",66.2196,66.2196,64.3606,64.8659,466794.0],["2017-02-03",64.9969,67.3051,64.6163,67.0992,386323.0],["2017-02-06",66.8309,67.5047,66.5066,67.2177,222657.0],["2017-02-07",67.1865,68.0037,66.1135,67.2739,348011.0],["2017-02-08",66.7686,67.5983,66.2383,66.937,211436.0],["2017-02-09",66.9619,68.5964,66.9619,67.3674,401872.0],["2017-02-10",67.5608,67.5608,66.6812,66.7124,382796.0],["2017-02-13",67.0555,67.1179,66.5627,66.8434,306975.0],["2017-02-14",66.7498,66.9183,66.3194,66.7623,373980.0],["2017-02-15",63.6182,65.4585,62.9757,65.053,892550.0],["2017-02-16",65.053,65.8016,63.8303,65.708,427520.0],["2017-02-17",65.5209,66.7873,64.5041,65.9451,376545.0],["2017-02-21",66.1073,66.4442,64.66,65.6956,281807.0],["2017-02-22",65.6145,65.6145,64.0112,64.423,369492.0],["2017-02-23",64.529,64.8284,62.4329,64.1547,661398.0],["2017-02-24",61.1354,62.6825,59.3138,62.6201,1203532.0],["2017-02-27",63.063,67.3362,61.9401,66.9869,1586810.0],["2017-02-28",66.912,67.3362,65.0281,65.2714,974464.0],["2017-03-01",66.1385,66.7311,63.6307,64.3481,631101.0],["2017-03-02",64.136,64.8596,63.2751,63.6057,802622.0],["2017-03-03",63.6307,65.4148,63.6307,64.66,803584.0],["2017-03-06",64.4417,66.1198,63.9364,65.9763,861452.0],["2017-03-07",65.315,66.3818,64.9532,66.0823,381354.0],["2017-03-08",66.0948,67.1366,65.5334,66.6999,374942.0],["2017-03-09",66.7686,67.8977,66.7686,67.6856,384560.0],["2017-03-10",67.9913,68.3656,67.1678,68.3344,297998.0],["2017-03-13",67.7168,68.3219,66.912,67.043,308898.0],["2017-03-14",66.8684,67.0555,66.1323,66.5876,255999.0],["2017-03-15",66.6126,68.1659,66.3755,67.8852,259365.0],["2017-03-16",67.9788,68.1285,66.9994,67.7168,234519.0],["2017-03-17",67.0992,68.7523,66.4442,68.3094,944488.0],["2017-03-20",68.2907,68.509,67.6794,67.8915,316913.0],["2017-03-21",68.247,68.247,64.6163,64.9095,501579.0],["2017-03-22",64.9095,65.7205,64.2608,64.922,386163.0],["2017-03-23",64.7785,65.446,64.3356,64.7474,395620.0],["2017-03-24",64.8035,65.8515,64.292,65.3649,576439.0],["2017-03-27",64.7785,66.5752,64.7785,66.5066,378789.0],["2017-03-28",66.2633,66.7311,65.3275,66.1385,362278.0],["2017-03-29",65.9389,66.9245,65.315,66.1946,367728.0],["2017-03-30",66.282,66.7498,65.2464,65.6644,281166.0],["2017-03-31",65.8827,66.413,65.1528,66.0262,343202.0],["2017-04-03",65.7268,66.6937,65.3587,65.889,351057.0],["2017-04-04",65.5833,66.5003,65.1965,66.0387,298960.0],["2017-04-05",66.2882,66.7748,64.8783,64.9594,375743.0],["2017-04-06",64.8783,65.4897,63.98,65.2464,318997.0],["2017-04-07",65.1466,66.3007,64.7037,66.2882,300723.0],["2017-04-10",66.0823,67.1241,65.3337,65.708,279243.0],["2017-04-11",65.6145,66.3256,65.471,65.6831,260968.0],["2017-04-12",65.8765,66.2633,65.2963,65.6956,223939.0],["2017-04-13",65.6145,66.7187,65.5022,65.7143,202619.0],["2017-04-17",65.6145,66.4317,65.446,65.8328,170720.0],["2017-04-18",65.6332,65.9077,64.6039,65.7205,250709.0],["2017-04-19",65.9202,66.2321,64.3918,65.5334,370614.0],["2017-04-20",65.6706,66.0387,64.8097,65.6581,232114.0],["2017-04-21",65.6332,65.8578,64.7224,65.1217,206146.0],["2017-04-24",65.8141,66.1198,65.1029,65.577,208069.0],["2017-04-25",66.0823,68.403,66.0512,67.9351,385041.0],["2017-04-26",68.0037,69.058,67.068,68.2533,415658.0],["2017-04-27",68.4716,69.7754,68.01,69.3637,272029.0],["2017-04-28",69.3637,69.8066,68.9021,69.3512,232435.0],["2017-05-01",69.4573,71.0231,69.3762,70.9669,369011.0],["2017-05-02",71.0044,71.1291,69.3637,70.6114,311944.0],["2017-05-03",70.4928,70.6114,69.5009,69.7006,197810.0],["2017-05-04",69.7255,70.9357,69.2015,70.5802,235000.0],["2017-05-05",70.5115,70.6925,69.5009,70.3306,205505.0],["2017-05-08",70.2059,71.5034,69.8004,70.3119,393537.0],["2017-05-09",70.0561,72.0649,69.6631,71.8216,458779.0],["2017-05-10",65.9139,71.9276,65.0343,68.2533,683680.0],["2017-05-11",68.2782,69.3637,67.4361,69.0331,298158.0],["2017-05-12",68.796,70.4803,68.6837,70.4616,411009.0],["2017-05-15",70.6238,71.4286,70.5115,71.1603,252312.0],["2017-05-16",71.3038,71.6781,70.262,71.5221,316753.0],["2017-05-17",70.8609,71.2913,70.4679,70.6925,364362.0],["2017-05-18",70.8671,71.7155,70.4866,71.0605,237084.0],["2017-05-19",70.9919,71.6095,70.8235,70.9981,248625.0],["2017-05-22",71.0168,71.4036,70.2558,70.7673,264655.0],["2017-05-23",71.0044,71.5533,70.3805,71.0044,175849.0],["2017-05-24",71.0106,71.6532,70.68,70.7299,276678.0],["2017-05-25",71.1291,71.5221,70.3618,70.8047,258564.0],["2017-05-26",70.4991,70.6238,68.3905,68.7399,349294.0],["2017-05-30",68.6213,69.1391,68.0162,68.1098,324928.0],["2017-05-31",68.3219,68.5527,67.224,67.5483,575317.0],["2017-06-01",67.7667,69.0767,67.1553,68.7274,419345.0],["2017-06-02",68.2782,69.7318,68.0037,69.5696,262571.0],["2017-06-05",69.8004,70.3681,68.8397,69.8628,211756.0],["2017-06-06",69.8191,71.1728,69.2951,69.9501,173926.0],["2017-06-07",70.0686,71.7405,69.7817,71.7405,360034.0],["2017-06-08",71.6906,71.6968,70.6862,71.1728,266419.0],["2017-06-09",71.3599,72.2146,70.4304,71.3537,468076.0],["2017-06-12",70.8609,72.5515,70.7673,71.5908,1012455.0],["2017-06-13",71.9775,72.1585,70.9919,71.7405,228107.0],["2017-06-14",71.6532,72.4704,71.2976,72.1709,268983.0],["2017-06-15",71.8091,71.8777,70.8172,71.4785,197971.0],["2017-06-16",71.1541,72.2084,71.1541,71.6719,683199.0],["2017-06-19",72.1148,72.6638,71.6095,72.2146,395941.0],["2017-06-20",72.2146,72.8946,71.8465,72.1834,338233.0],["2017-06-21",72.4828,75.3774,72.1959,74.9844,1015501.0],["2017-06-22",75.4772,77.3425,75.1341,76.8122,958915.0],["2017-06-23",76.6251,77.3113,75.9638,77.2739,711732.0],["2017-06-26",77.617,77.617,75.9513,76.3007,249267.0],["2017-06-27",76.2508,76.5315,74.2233,74.3356,398987.0],["2017-06-28",74.7661,75.7954,73.4186,75.7143,344324.0],["2017-06-29",75.7268,75.8765,74.4729,75.7455,279403.0],["2017-06-30",75.8578,76.4442,74.9657,75.733,249267.0],["2017-07-03",76.02,76.3256,74.7661,75.4024,124072.0],["2017-07-05",75.3026,76.3132,74.2857,75.8515,405880.0],["2017-07-06",75.5271,75.5271,73.6868,74.6725,298479.0],["2017-07-07",74.7099,75.1466,74.1859,74.7349,208871.0],["2017-07-10",74.7973,75.4336,73.6245,73.7367,226664.0],["2017-07-11",73.874,74.1797,72.6887,73.4747,311142.0],["2017-07-12",73.7305,73.7617,72.514,73.35,247343.0],["2017-07-13",73.2813,74.6039,71.99,74.3855,376384.0],["2017-07-14",74.4167,75.0281,73.9364,74.0175,229389.0],["2017-07-17",74.0923,74.5664,72.6388,72.8322,259686.0],["2017-07-18",72.7885,73.8428,72.6949,72.8634,274594.0],["2017-07-19",72.9632,75.3587,72.7324,75.1653,408765.0],["2017-07-20",75.2651,76.4941,74.3793,75.2901,323005.0],["2017-07-21",75.9202,76.8122,74.9283,76.7623,352660.0],["2017-07-24",76.9495,77.7916,76.151,77.1928,364041.0],["2017-07-25",77.5671,77.7542,76.3256,76.9183,377186.0],["2017-07-26",77.0867,77.5858,76.2757,77.068,205665.0],["2017-07-27",77.2177,77.2364,75.1092,75.889,262091.0],["2017-07-28",75.577,76.1634,75.0842,75.6457,150522.0],["2017-07-31",75.471,75.9326,73.8865,75.4273,182101.0],["2017-08-01",75.7767,76.0449,74.5789,75.8453,252152.0],["2017-08-02",75.9139,76.2258,75.0717,75.7205,146514.0],["2017-08-03",75.7829,76.5565,75.0343,76.0262,148278.0],["2017-08-04",76.2757,76.4754,75.0281,76.1447,213199.0],["2017-08-07",76.1572,76.8559,75.6207,76.0013,360034.0],["2017-08-08",77.9788,81.0605,77.9164,80.4554,1463058.0],["2017-08-09",79.9189,80.4242,78.4217,79.2077,916115.0],["2017-08-10",78.6089,79.2639,77.8166,77.9663,422711.0],["2017-08-11",78.0412,78.534,76.4005,78.0536,415177.0],["2017-08-14",78.6026,79.894,78.0599,79.1765,556401.0],["2017-08-15",79.2264,79.713,78.6962,79.2389,296395.0],["2017-08-16",79.3512,79.975,79.0019,79.5633,243656.0],["2017-08-17",79.2202,80.2932,78.8397,78.9894,536684.0],["2017-08-18",78.5465,79.1828,77.9913,78.7648,277159.0],["2017-08-21",78.7087,79.5321,78.2408,78.9457,238687.0],["2017-08-22",79.3824,79.9688,78.7024,79.8316,290784.0],["2017-08-23",79.5384,80.0374,78.9582,79.1516,272510.0],["2017-08-24",79.4261,79.4261,78.1285,79.1266,334386.0],["2017-08-25",79.2888,79.2888,77.2489,77.3862,308898.0],["2017-08-28",77.7542,78.2283,76.9308,77.4735,407964.0],["2017-08-29",76.8684,79.5134,76.7998,79.1578,436818.0],["2017-08-30",79.1641,79.2888,78.3281,79.1828,253434.0],["2017-08-31",79.4697,80.8546,78.796,80.393,426719.0],["2017-09-01",80.8235,80.9607,79.6007,80.4304,217527.0],["2017-09-05",81.0979,82.6513,80.0873,81.6407,456855.0],["2017-09-06",81.859,83.5808,81.1915,83.3125,637193.0],["2017-09-07",83.6245,84.6912,83.0817,84.5165,482663.0],["2017-09-08",84.2732,85.5022,83.5184,85.2651,378148.0],["2017-09-11",85.2776,86.0699,84.4916,85.0842,323646.0],["2017-09-12",84.7224,86.0699,83.6681,86.0387,694901.0],["2017-09-13",86.0324,86.3943,85.6706,86.0512,535562.0],["2017-09-14",85.8391,85.889,84.111,84.4042,667489.0],["2017-09-15",84.6163,85.0468,83.5246,84.0299,981036.0],["2017-09-18",83.8865,84.9594,83.8865,84.3107,425276.0],["2017-09-19",84.7411,84.9782,84.2109,84.9532,614270.0],["2017-09-20",85.0156,85.1716,84.0424,85.078,232114.0],["2017-09-21",85.078,85.3525,84.4479,84.7224,829392.0],["2017-09-22",84.7411,84.8721,83.5933,84.5602,236923.0],["2017-09-25",84.791,85.8578,84.5165,84.7536,363560.0],["2017-09-26",85.0094,85.3275,83.7929,84.1235,252953.0],["2017-09-27",84.3606,84.922,83.7617,83.7929,377346.0],["2017-09-28",83.9052,84.1734,82.801,84.0299,450764.0],["2017-09-29",84.1609,85.4585,83.8865,84.9345,396582.0],["2017-10-02",85.3961,85.4523,83.9364,84.8472,322363.0],["2017-10-03",85.1217,85.6769,84.3169,85.5708,306814.0],["2017-10-04",85.995,86.7124,85.4086,86.4816,238687.0],["2017-10-05",87.2739,87.7355,86.5689,87.4236,521616.0],["2017-10-06",87.2739,88.5465,87.199,88.3406,299280.0],["2017-10-09",88.4279,89.3637,88.0162,88.821,255999.0],["2017-10-10",88.8397,89.3699,87.9039,89.3387,349775.0],["2017-10-11",89.738,90.0437,88.4092,89.3263,327172.0],["2017-10-12",89.1454,89.7442,88.4903,89.4323,275075.0],["2017-10-13",89.5134,89.7567,88.6588,89.2327,292708.0],["2017-10-16",89.5009,89.6195,87.8228,88.4217,248305.0],["2017-10-17",88.5278,89.1329,88.3344,88.6775,188353.0],["2017-10-18",88.665,89.9938,88.4529,89.9314,241252.0],["2017-10-19",89.3699,90.0187,88.9083,89.4261,287418.0],["2017-10-20",89.7629,90.3681,89.1017,89.7879,212558.0],["2017-10-23",89.8129,90.2246,89.083,89.5072,214161.0],["2017-10-24",89.5571,90.0686,89.1391,89.5321,314028.0],["2017-10-25",89.5758,89.9002,87.9913,88.9956,258885.0],["2017-10-26",88.6837,90.2433,88.3718,89.2826,299440.0],["2017-10-27",89.0954,90.9295,88.4654,90.3493,383277.0],["2017-10-30",90.3493,90.9108,88.6276,89.1578,261770.0],["2017-10-31",89.6195,90.7424,89.1454,90.6737,328775.0],["2017-11-01",91.3599,91.3599,88.9832,89.869,616995.0],["2017-11-02",89.6818,90.9046,88.6588,90.5115,210795.0],["2017-11-03",90.5614,91.7031,89.9376,91.3537,280525.0],["2017-11-06",91.6719,91.7842,90.9669,91.6781,207428.0],["2017-11-07",91.6719,91.8153,90.5115,91.5159,165750.0],["2017-11-08",91.1416,92.4828,91.1416,91.728,235160.0],["2017-11-09",91.5596,93.1441,89.7567,90.3681,503342.0],["2017-11-10",90.0499,90.3868,86.1572,87.2739,1125146.0],["2017-11-13",86.9869,90.0936,86.9869,89.083,466954.0],["2017-11-14",88.9021,90.6613,87.6794,90.4991,466954.0],["2017-11-15",90.6613,92.252,88.378,90.0499,409567.0],["2017-11-16",89.9314,90.3431,87.8415,88.403,642162.0],["2017-11-17",87.9226,87.9913,87.0493,87.5296,403635.0],["2017-11-20",84.8534,85.0031,79.3263,81.4099,1441578.0],["2017-11-21",81.2976,81.9713,80.2183,81.1167,476732.0],["2017-11-22",81.1666,83.2127,81.1416,83.0069,287739.0],["2017-11-24",82.9881,83.6245,82.9757,83.4124,107561.0],["2017-11-27",83.325,83.3749,81.0979,81.2477,277479.0],["2017-11-28",81.5097,82.121,80.2121,81.4847,354423.0],["2017-11-29",81.7155,82.6076,81.0418,81.6344,246702.0],["2017-11-30",81.9276,83.0942,81.622,82.252,375262.0],["2017-12-01",81.9838,82.1335,78.9145,81.4535,274113.0],["2017-12-04",82.0961,82.2832,80.6363,80.6613,281166.0],["2017-12-05",80.4616,81.4722,79.8628,80.0749,228107.0],["2017-12-06",79.7879,81.0979,79.6382,80.8172,179055.0],["2017-12-07",80.8734,82.776,80.0437,82.1148,329577.0],["2017-12-08",82.3269,84.6101,81.9838,84.0237,347050.0],["2017-12-11",84.1734,85.0842,83.5184,84.2545,270907.0],["2017-12-12",84.5976,85.3088,84.2982,84.7162,307616.0],["2017-12-13",84.6101,86.544,84.6101,85.7018,288540.0],["2017-12-14",85.6394,86.6937,84.8409,84.8659,236923.0],["2017-12-15",84.4978,85.1466,83.2502,84.7598,623727.0],["2017-12-18",85.2339,86.1697,84.7286,85.5396,241252.0],["2017-12-19",85.577,86.8746,85.0905,86.1884,393056.0],["2017-12-20",86.781,86.9245,84.7286,85.0094,197650.0],["2017-12-21",84.8534,85.2464,84.292,84.5165,149239.0],["2017-12-22",84.8783,85.1279,84.242,84.4978,191078.0],["2017-12-26",84.5165,85.8328,84.1235,85.0905,184666.0],["2017-12-27",85.5396,86.6251,85.1029,86.3381,256320.0],["2017-12-28",86.5128,86.8497,85.6394,86.5003,181460.0],["2017-12-29",86.519,87.0119,85.1279,85.4211,301524.0],["2018-01-02",85.9139,86.9931,85.3088,86.4816,235641.0],["2018-01-03",86.7124,89.1703,86.4691,88.247,680153.0],["2018-01-04",88.0037,89.4947,88.0037,88.6401,188353.0],["2018-01-05",88.6463,89.607,87.8977,88.1971,402353.0],["2018-01-08",88.2096,88.4467,86.2882,88.0412,281807.0],["2018-01-09",88.2845,90.3493,87.7792,89.9875,524662.0],["2018-01-10",89.7629,91.5721,88.0911,91.1853,225863.0],["2018-01-11",91.31,92.6138,90.5303,92.2957,284052.0],["2018-01-12",92.3955,93.1004,92.1273,92.8883,266739.0],["2018-01-16",93.4498,94.6163,91.2664,91.3225,301845.0],["2018-01-17",91.9775,93.4498,91.3288,93.1566,416940.0],["2018-01-18",93.0443,94.7723,91.9339,93.9239,422391.0],["2018-01-19",94.0798,97.5047,94.0798,97.199,804225.0],["2018-01-22",97.4984,100.7548,97.2988,99.5633,765112.0],["2018-01-23",100.131,102.7261,100.1248,101.753,698267.0],["2018-01-24",101.7842,104.2358,101.3911,102.1772,641360.0],["2018-01-25",102.1834,104.1734,100.5053,103.7367,363080.0],["2018-01-26",104.1797,104.9095,103.063,103.456,1190869.0],["2018-01-29",104.2358,106.2383,103.5621,104.9095,849911.0],["2018-01-30",104.0362,104.6475,102.3394,102.8447,504304.0],["2018-01-31",103.3936,103.3936,98.0225,98.3281,654184.0],["2018-02-01",97.8478,99.975,97.5983,99.6943,678390.0],["2018-02-02",98.8459,99.8815,97.8977,97.985,358431.0],["2018-02-05",97.5047,100.1123,95.2589,95.2589,532036.0],["2018-02-06",93.98,96.6126,93.6057,96.1135,628216.0],["2018-02-07",96.1946,98.3531,95.1404,95.9202,637994.0],["2018-02-08",96.4566,97.5234,93.5745,93.5745,460382.0],["2018-02-09",94.3294,94.8534,90.8734,93.6182,437940.0],["2018-02-12",94.0362,95.9326,93.3313,95.0842,263854.0],["2018-02-13",94.7099,97.1865,94.0362,95.1591,288380.0],["2018-02-14",94.3793,98.5714,92.4766,98.0973,369652.0],["2018-02-15",99.1142,99.1454,96.9682,98.0536,219932.0],["2018-02-16",97.7043,99.4323,97.0306,98.0287,230511.0],["2018-02-20",97.355,98.6588,96.65,97.0119,276998.0],["2018-02-21",97.068,99.6943,96.6999,97.5296,338233.0],["2018-02-22",96.3818,98.69,95.2714,97.0243,332943.0],["2018-02-23",96.6875,96.9994,94.3855,95.9513,451084.0],["2018-02-26",96.3755,96.9807,94.8347,95.209,337271.0],["2018-02-27",94.3294,95.7143,94.3294,94.4479,496930.0],["2018-02-28",94.5664,96.3256,94.3294,94.7536,418864.0],["2018-03-01",94.8097,96.6376,93.9426,96.4067,588782.0],["2018-03-02",96.1759,99.7318,95.4897,99.1953,620842.0],["2018-03-05",99.1017,102.4704,98.5839,101.3412,486350.0],["2018-03-06",101.9963,103.6369,100.8734,103.4747,599522.0],["2018-03-07",103.6369,105.577,101.6719,104.8409,725999.0],["2018-03-08",105.1653,109.6382,105.1653,108.9832,923969.0],["2018-03-09",109.9563,110.9046,109.0206,109.8191,562172.0],["2018-03-12",111.7031,114.423,110.418,113.9239,785149.0],["2018-03-13",114.1609,115.2776,110.7923,111.1042,596957.0],["2018-03-14",111.8216,113.5122,110.1185,111.728,689290.0],["2018-03-15",112.408,112.4517,110.6737,110.9856,333424.0],["2018-03-16",110.8796,111.622,105.602,107.2052,1870541.0],["2018-03-19",106.3568,106.8996,102.9382,105.0468,939518.0],["2018-03-20",105.471,105.6831,104.2608,104.6351,482824.0],["2018-03-21",104.4916,105.5147,103.6806,104.1422,337592.0],["2018-03-22",103.6806,103.9925,100.7486,100.9794,546142.0],["2018-03-23",100.8235,103.2065,100.4429,100.6051,386483.0],["2018-03-26",102.1522,105.6269,100.7486,105.3525,443871.0],["2018-03-27",105.6457,106.2757,101.048,101.8278,579805.0],["2018-03-28",101.9838,101.9838,98.5777,101.0667,419505.0],["2018-03-29",101.4473,104.5165,100.7299,103.0318,335829.0],["2018-04-02",102.6513,102.9944,98.6837,99.9127,431367.0],["2018-04-03",100.2246,101.2289,96.7124,99.058,492602.0],["2018-04-04",97.5983,100.4554,97.5109,100.1809,362759.0],["2018-04-05",100.5739,102.2832,97.6357,98.4903,298158.0],["2018-04-06",97.8478,98.8521,96.388,96.6251,343683.0],["2018-04-09",97.2177,99.6881,96.806,98.6588,348653.0],["2018-04-10",99.6132,101.9089,98.1597,101.5471,899764.0],["2018-04-11",101.1416,103.7305,100.4304,103.088,465672.0],["2018-04-12",103.8116,105.0717,102.5827,104.4292,281647.0],["2018-04-13",105.2215,105.471,102.3144,103.35,294151.0],["2018-04-16",103.9114,105.184,103.3999,104.5852,223138.0],["2018-04-17",105.0094,106.937,104.5976,106.7062,264655.0],["2018-04-18",106.6999,107.3425,104.6351,106.2258,280365.0],["2018-04-19",105.5271,106.1323,103.5683,105.1778,342080.0],["2018-04-20",104.8409,105.3213,103.6556,104.1672,375102.0],["2018-04-23",104.6974,105.209,103.3624,104.3169,284853.0],["2018-04-24",104.4729,104.7973,100.4741,100.917,486190.0],["2018-04-25",100.7548,100.7548,95.8079,96.519,690412.0],["2018-04-26",96.6313,99.214,96.519,98.952,337432.0],["2018-04-27",99.3886,99.3886,96.151,98.247,287578.0],["2018-04-30",98.4591,99.5758,95.2776,96.6001,537807.0],["2018-05-01",96.4754,98.7461,95.5209,97.9164,442107.0],["2018-05-02",97.854,98.8646,96.4067,96.6625,247022.0],["2018-05-03",96.2258,96.8247,93.5995,94.0549,504624.0],["2018-05-04",93.6556,97.6981,93.088,96.9245,275556.0],["2018-05-07",97.1304,98.8272,97.1304,98.2283,363080.0],["2018-05-08",96.7686,100.1934,96.7686,98.116,297357.0],["2018-05-09",105.3587,106.4691,100.9482,105.4211,1026882.0],["2018-05-10",105.7392,107.6482,102.6138,107.1491,504785.0],["2018-05-11",107.2988,112.1647,107.0493,111.1666,600163.0],["2018-05-14",111.6968,113.456,111.5596,113.088,537165.0],["2018-05-15",112.2895,116.4878,111.8777,115.6394,1489668.0],["2018-05-16",116.5128,121.2851,114.4417,120.5178,1014218.0],["2018-05-17",119.8628,120.287,116.2258,119.2389,811439.0],["2018-05-18",119.4448,121.753,118.8521,121.6407,1994613.0],["2018-05-21",122.277,122.6201,115.5583,115.6332,770081.0],["2018-05-22",116.3319,118.0162,114.7973,116.7124,672298.0],["2018-05-23",116.4504,119.0393,115.7954,118.9894,515525.0],["2018-05-24",119.1329,119.9813,117.4984,118.1659,366927.0],["2018-05-25",117.9538,118.3718,117.2302,118.0599,444512.0],["2018-05-29",117.5234,118.3718,115.4772,116.6937,554478.0],["2018-05-30",117.2115,120.0062,116.8746,119.4822,542936.0],["2018-05-31",120.0125,122.0212,118.8584,119.9189,386644.0],["2018-06-01",120.4492,123.1815,120.2745,122.8946,606896.0],["2018-06-04",123.5246,124.2171,119.6257,122.8447,581729.0],["2018-06-05",123.0256,124.5789,119.1828,124.3668,366286.0],["2018-06-06",124.7661,125.577,120.7673,123.1379,420146.0],["2018-06-07",123.5496,125.3899,123.1503,124.1173,371255.0],["2018-06-08",123.5059,124.7848,122.0836,122.7137,263694.0],["2018-06-11",123.1566,123.1566,119.4697,120.156,368049.0],["2018-06-12",120.4803,121.3787,118.141,119.7754,500617.0],["2018-06-13",120.0998,121.8153,114.8472,115.4398,767677.0],["2018-06-14",116.0324,120.0624,115.5521,119.8316,596797.0],["2018-06-15",119.3387,120.8609,115.8391,119.5696,740907.0],["2018-06-18",118.3032,121.6532,118.1784,120.7049,298639.0],["2018-06-19",119.5633,122.4953,118.6962,122.2146,500938.0],["2018-06-20",122.8197,124.6226,122.2084,124.2358,301043.0],["2018-06-21",126.413,126.413,122.5639,124.5477,631742.0],["2018-06-22",125.3774,125.3774,122.4953,123.7679,725197.0],["2018-06-25",123.2377,123.5184,119.4386,119.9002,637834.0],["2018-06-26",120.3743,122.2084,119.2015,121.1853,419505.0],["2018-06-27",122.7386,127.2551,122.3394,123.8927,1000432.0],["2018-06-28",124.5477,132.5639,124.2795,129.7442,1184296.0],["2018-06-29",130.3805,131.0917,127.4922,129.2389,744433.0],["2018-07-02",129.0643,131.9401,127.9102,131.7405,361477.0],["2018-07-03",132.9881,134.8846,131.2726,132.4579,248465.0],["2018-07-05",133.4685,133.8303,131.0106,132.146,351538.0],["2018-07-06",132.8447,137.0867,132.5889,135.1653,563775.0],["2018-07-09",136.1884,136.7873,132.7511,134.1485,327653.0],["2018-07-10",135.0468,135.5147,131.9401,133.4747,290143.0],["2018-07-11",132.6513,135.3088,132.0898,134.6538,268663.0],["2018-07-12",137.1429,141.204,135.995,137.6981,710450.0],["2018-07-13",137.8603,139.7255,137.5983,137.9226,286937.0],["2018-07-16",138.1784,138.5215,135.8079,137.1304,322203.0],["2018-07-17",136.6188,138.9769,136.6188,138.3344,354103.0],["2018-07-18",138.4591,143.456,137.9164,141.4411,536364.0],["2018-07-19",140.9919,146.6251,140.9919,145.0655,636872.0],["2018-07-20",145.0655,146.5502,144.4167,144.6538,364522.0],["2018-07-23",144.7286,145.1092,141.7592,143.5309,354584.0],["2018-07-24",144.66,145.5022,141.884,143.0443,297998.0],["2018-07-25",143.4872,144.0299,142.5702,143.7679,333264.0],["2018-07-26",142.4392,146.126,142.4392,145.0717,288380.0],["2018-07-27",145.6581,145.8328,135.995,139.1641,506388.0],["2018-07-30",139.8129,140.6238,133.4435,134.3543,699389.0],["2018-07-31",134.7973,137.9164,132.932,136.2009,579485.0],["2018-08-01",135.8203,138.5527,135.733,138.4217,423032.0],["2018-08-02",137.3737,140.2994,137.3674,139.8628,340798.0],["2018-08-03",140.6737,141.1853,138.5028,140.3868,431688.0],["2018-08-06",141.6095,143.4685,138.6525,141.4473,513441.0],["2018-08-07",146.6001,158.6026,146.6001,154.0986,1665196.0],["2018-08-08",153.7742,154.791,146.9931,148.6588,782104.0],["2018-08-09",148.6588,153.7804,146.8434,149.9064,603850.0],["2018-08-10",149.1703,154.3232,149.1703,151.2102,535883.0],["2018-08-13",151.8341,157.1553,151.8341,154.4541,712373.0],["2018-08-14",154.66,159.3138,153.4685,155.4024,735456.0],["2018-08-15",154.7473,154.7473,152.2146,154.3169,402834.0],["2018-08-16",155.4523,156.4254,148.4529,149.5072,788035.0],["2018-08-17",148.5215,154.7785,147.6731,154.6974,915954.0],["2018-08-20",154.8409,155.602,147.4673,149.451,708847.0],["2018-08-21",150.5365,153.6744,148.7149,152.3394,617796.0],["2018-08-22",152.2084,156.8497,150.4991,154.4853,524822.0],["2018-08-23",153.8303,157.0742,153.8303,155.9389,415818.0],["2018-08-24",156.4941,158.0724,155.9077,156.781,399307.0],["2018-08-27",157.9289,161.8403,156.8247,160.2994,497411.0],["2018-08-28",161.2601,161.7841,156.1884,158.6463,494045.0],["2018-08-29",159.3575,160.4866,156.7249,160.1123,448199.0],["2018-08-30",159.5134,162.1273,159.1017,160.7112,434894.0],["2018-08-31",160.3369,163.0256,159.6881,162.0025,435856.0],["2018-09-04",162.4641,162.4641,157.2052,161.2539,612827.0],["2018-09-05",160.2994,160.3805,155.1591,158.6962,588141.0],["2018-09-06",159.2389,160.9482,156.4691,157.068,580767.0],["2018-09-07",156.0948,161.2539,153.4373,158.7898,541814.0],["2018-09-10",159.7754,161.0917,157.8416,159.9002,472564.0],["2018-09-11",160.4679,162.4704,158.9332,161.3225,578042.0],["2018-09-12",161.3412,161.9775,154.9595,160.0562,685763.0],["2018-09-13",160.3493,160.9482,156.2757,159.6008,557363.0],["2018-09-14",159.6195,160.942,156.6438,158.9457,520013.0],["2018-09-17",158.8584,159.4198,154.8222,158.247,604812.0],["2018-09-18",167.1865,170.4616,164.1609,165.7642,1009890.0],["2018-09-19",166.4691,167.6419,163.9114,164.8035,735456.0],["2018-09-20",165.6207,166.5565,160.6176,160.811,570347.0],["2018-09-21",160.8921,162.8571,159.5695,162.0961,1099498.0],["2018-09-24",162.5639,167.8665,160.9545,167.3986,740907.0],["2018-09-25",167.4049,170.917,165.6644,168.8958,504304.0],["2018-09-26",169.4697,170.5802,167.1616,167.8727,546944.0],["2018-09-27",168.4342,172.2458,167.1865,170.9357,531234.0],["2018-09-28",170.2371,172.015,169.7442,171.2352,471603.0],["2018-10-01",172.4579,173.8116,169.6319,169.7629,592950.0],["2018-10-02",170.3057,170.9295,165.9139,167.2551,666207.0],["2018-10-03",167.0181,167.5858,156.7498,161.6843,1024638.0],["2018-10-04",161.6344,162.4329,155.446,158.6151,727762.0],["2018-10-05",159.7006,162.408,157.1678,158.6026,620040.0],["2018-10-08",158.6338,160.5864,152.2021,154.1485,704358.0],["2018-10-09",153.8989,156.8933,145.9638,146.7124,1452478.0],["2018-10-10",145.8016,145.8578,133.3562,133.4997,1742782.0],["2018-10-11",132.6949,137.8665,128.1223,128.3032,2084060.0],["2018-10-12",129.5446,134.685,123.874,126.3818,2058893.0],["2018-10-15",126.3818,129.7505,123.2689,124.8097,1149030.0],["2018-10-16",125.9077,133.7742,125.8578,131.5533,1184136.0],["2018-10-17",130.7923,131.5097,123.2626,126.6438,1284003.0],["2018-10-18",126.6625,130.3805,122.2832,122.932,979433.0],["2018-10-19",123.4747,126.2944,116.2071,116.9807,1287209.0],["2018-10-22",116.7935,117.8353,113.2751,115.34,1412564.0],["2018-10-23",112.5328,114.5477,109.3575,114.005,1265889.0],["2018-10-24",114.1797,114.4791,103.5621,104.1672,1491912.0],["2018-10-25",104.4916,109.0518,103.5808,105.3462,1305163.0],["2018-10-26",103.481,107.4423,102.4392,104.2171,1198723.0],["2018-10-29",107.723,108.5714,102.4517,104.0362,927977.0],["2018-10-30",103.6744,109.0954,101.622,107.9788,891108.0],["2018-10-31",105.1591,107.3425,102.0025,102.8135,1367680.0],["2018-11-01",102.9382,107.2177,102.7449,106.8497,1059904.0],["2018-11-02",106.65,109.0892,102.3082,103.3812,911306.0],["2018-11-05",103.3936,105.9451,99.3699,99.3949,7860952.0],["2018-11-06",99.3138,101.1479,98.0661,99.8004,1347963.0],["2018-11-07",100.786,103.3001,99.8752,101.6719,1348444.0],["2018-11-08",109.7879,114.5789,102.3082,106.7935,2521359.0],["2018-11-09",104.8783,105.5583,97.3425,98.9333,1321674.0],["2018-11-12",98.1784,100.0312,96.2258,96.9869,1035538.0],["2018-11-13",97.0992,98.6151,91.7717,92.5951,1114245.0],["2018-11-14",93.4934,94.4479,89.3575,92.2021,1062629.0],["2018-11-15",91.9963,95.5708,90.8235,94.7661,736899.0],["2018-11-16",94.0237,97.6045,90.7736,96.3568,818812.0],["2018-11-19",95.9763,96.2196,92.0524,92.6638,769280.0],["2018-11-20",91.1229,96.0636,89.9189,92.8634,922527.0],["2018-11-21",93.7617,95.8391,93.0131,94.4978,445634.0],["2018-11-23",93.3437,97.0119,93.325,93.4498,247022.0],["2018-11-26",94.8409,98.2346,93.874,97.1491,647452.0],["2018-11-27",96.5003,99.4323,95.0593,96.937,953304.0],["2018-11-28",97.1179,102.9819,96.3444,101.4785,806950.0],["2018-11-29",100.6238,103.4872,99.6943,102.6949,627895.0],["2018-11-30",102.9694,103.8802,97.5671,98.4217,1071926.0],["2018-12-03",99.894,102.2707,98.7399,101.1603,719106.0],["2018-12-04",101.4972,101.6532,94.5165,95.3026,938076.0],["2018-12-06",93.9863,95.9451,92.0212,95.8079,929419.0],["2018-12-07",95.1653,96.3007,89.8004,90.8359,717343.0],["2018-12-10",91.3537,93.9925,90.0187,92.7137,790760.0],["2018-12-11",94.2483,96.2258,90.6051,91.4348,598721.0],["2018-12-12",92.3082,94.7349,91.4473,92.2832,569867.0],["2018-12-13",92.9819,92.9819,88.0225,88.4467,789798.0],["2018-12-14",87.7605,89.2951,84.5602,85.3774,1295224.0],["2018-12-17",85.2215,87.9663,81.9276,82.6388,1163457.0],["2018-12-18",84.0798,84.0798,81.8652,83.3188,774730.0],["2018-12-19",84.3481,90.1435,81.4161,82.8384,1192472.0],["2018-12-20",82.7199,86.5253,82.7199,84.8097,1315422.0],["2018-12-21",85.0593,86.5814,82.3768,82.6575,1897151.0],["2018-12-24",82.4329,84.5976,79.975,80.0749,378148.0],["2018-12-26",80.287,86.2633,80.287,86.0013,751807.0],["2018-12-27",84.7162,86.8621,81.9401,85.3961,749723.0],["2018-12-28",85.5895,87.3362,84.2233,84.7411,606094.0],["2018-12-31",85.0218,86.7124,83.7867,84.6538,747479.0],["2019-01-02",83.3375,86.1198,82.8759,85.4648,616033.0],["2019-01-03",85.733,86.2133,82.6513,82.7449,675985.0],["2019-01-04",84.1797,87.7979,84.1797,85.9326,652581.0],["2019-01-07",86.4691,89.1703,85.8016,88.8771,848949.0],["2019-01-08",89.6569,90.2745,87.043,87.5546,657390.0],["2019-01-09",87.9164,90.4242,87.3362,88.5901,818011.0],["2019-01-10",87.9039,87.9039,80.7611,84.8222,1450394.0],["2019-01-11",84.6226,85.7018,82.8759,84.0237,659474.0],["2019-01-14",83.4061,83.4061,79.0767,80.0811,1594344.0],["2019-01-15",79.9189,82.8072,79.3512,82.2021,920282.0],["2019-01-16",81.4099,81.7218,61.4847,68.6525,13747168.0],["2019-01-17",68.8147,72.0212,66.2258,69.0705,3497746.0],["2019-01-18",69.5321,75.2714,68.5652,73.5496,2072038.0],["2019-01-22",72.8135,73.8303,70.0624,70.4367,1196159.0],["2019-01-23",70.9295,72.5639,69.2514,69.7318,931984.0],["2019-01-24",69.869,71.5845,69.5571,70.524,659474.0],["2019-01-25",70.5552,71.7904,70.0624,71.6407,860651.0],["2019-01-28",71.2102,71.3599,69.607,71.1853,745876.0],["2019-01-29",71.6407,72.6825,71.2227,72.3394,585095.0],["2019-01-30",72.4392,73.7118,71.8964,73.3749,568744.0],["2019-01-31",73.325,74.5041,73.1129,73.6744,625651.0],["2019-02-01",74.1734,75.4148,72.5702,74.9906,982318.0],["2019-02-04",75.0655,75.6519,73.743,75.602,524502.0],["2019-02-05",75.3275,76.4067,72.8883,72.9445,701793.0],["2019-02-06",72.8072,74.7099,72.8072,73.3874,525624.0],["2019-02-07",73.3125,75.2027,71.1167,72.6887,1195197.0],["2019-02-08",74.8596,75.3899,70.6301,71.4161,2210056.0],["2019-02-11",71.8029,74.3606,69.7505,73.5933,1111200.0],["2019-02-12",73.9177,74.7785,72.9382,74.7099,769761.0],["2019-02-13",75.2526,75.7517,74.0611,75.1341,492602.0],["2019-02-14",75.0218,76.1073,74.3668,75.4086,550951.0],["2019-02-15",75.8141,76.6313,74.9345,75.3961,742830.0],["2019-02-19",75.4024,75.6644,73.5371,74.0798,720549.0],["2019-02-20",73.9301,75.1903,73.1566,74.1797,639276.0],["2019-02-21",74.1235,74.8284,72.4267,73.1004,524662.0],["2019-02-22",73.4124,74.6163,72.3643,74.4729,536043.0],["2019-02-25",75.471,77.6294,74.8721,77.0493,798615.0],["2019-02-26",76.5253,78.4155,75.8827,77.2489,982158.0],["2019-02-27",76.9619,80.0749,76.6999,79.0643,718946.0],["2019-02-28",79.0331,80.549,77.2739,77.4049,859849.0],["2019-03-01",78.1285,79.2639,77.4735,78.8147,540371.0],["2019-03-04",79.3699,79.4635,74.9719,76.5377,576759.0],["2019-03-05",76.7311,76.7311,75.184,75.2402,428482.0],["2019-03-06",73.3936,73.7679,65.053,66.4504,5771281.0],["2019-03-07",66.3007,66.9869,65.2714,66.3755,1454081.0],["2019-03-08",65.733,66.8434,65.1778,66.0823,1661029.0],["2019-03-11",66.388,69.2452,65.9576,69.2327,911947.0],["2019-03-12",69.9501,70.9669,68.3905,70.7112,723915.0],["2019-03-13",71.2976,73.3063,70.1871,72.5577,931984.0],["2019-03-14",72.5577,74.6039,72.5577,73.7367,881650.0],["2019-03-15",73.6494,74.4167,72.1585,74.2545,2362982.0],["2019-03-18",74.8534,78.5402,74.1734,77.748,1346680.0],["2019-03-19",78.3468,78.3468,76.2695,77.3674,1024798.0],["2019-03-20",77.3674,78.5278,76.0948,77.1678,787394.0],["2019-03-21",76.3568,80.786,75.889,80.5802,1013577.0],["2019-03-22",79.8877,80.8297,77.8852,77.8915,933427.0],["2019-03-25",77.6419,78.4966,76.02,76.8122,635429.0],["2019-03-26",77.5733,77.6419,75.6394,76.8185,591988.0],["2019-03-27",76.7998,76.8621,75.0905,75.3649,483785.0],["2019-03-28",75.3712,77.1616,75.315,77.0618,332302.0],["2019-03-29",77.7605,78.9769,77.1803,78.4217,541333.0],["2019-04-01",79.2327,79.7318,77.1865,77.3612,491640.0],["2019-04-02",77.7043,77.9788,76.6064,77.0181,493564.0],["2019-04-03",77.5671,79.5321,76.8372,79.3013,538448.0],["2019-04-04",79.1765,80.1747,78.7399,79.713,608659.0],["2019-04-05",80.0374,81.4036,79.3263,80.6862,448840.0],["2019-04-08",80.4242,80.6862,79.2888,80.3244,430085.0],["2019-04-09",79.9439,80.3556,77.9351,78.0973,407964.0],["2019-04-10",78.3281,80.4055,77.5421,79.9376,364843.0],["2019-04-11",78.4591,80.4492,78.4591,79.7505,427360.0],["2019-04-12",80.0499,81.4099,79.1765,79.7505,570668.0],["2019-04-15",79.8253,81.0979,78.0412,78.4716,468076.0],["2019-04-16",79.0019,79.7879,77.2801,77.7979,434092.0],["2019-04-17",78.2408,78.2408,73.4623,74.791,809675.0],["2019-04-18",74.7037,76.4067,74.0112,76.1759,418383.0],["2019-04-22",76.0761,79.3637,76.0761,78.509,623727.0],["2019-04-23",78.6026,81.1853,77.1928,80.0873,734014.0],["2019-04-24",79.7318,80.0312,76.6937,77.2614,671336.0],["2019-04-25",77.5858,78.3843,76.1822,77.5234,352500.0],["2019-04-26",77.6419,79.6444,76.8933,79.2826,369652.0],["2019-04-29",79.7068,80.1747,78.141,78.6837,375423.0],["2019-04-30",78.4966,79.582,76.8185,78.509,482984.0],["2019-05-01",78.665,80.524,77.5421,78.4342,440344.0],["2019-05-02",78.3656,79.8253,77.6482,79.2951,444672.0],["2019-05-03",76.7249,78.6962,70.6488,75.864,1662792.0],["2019-05-06",73.3063,77.5546,71.7467,77.2676,826347.0],["2019-05-07",76.5253,77.2676,74.5477,75.2464,581729.0],["2019-05-08",75.1778,76.8933,74.3356,75.6082,546623.0],["2019-05-09",74.6787,75.6457,72.7012,74.242,541173.0],["2019-05-10",73.7617,73.7679,71.6656,72.5265,544860.0],["2019-05-13",70.9794,71.6532,70.4367,70.5677,633826.0],["2019-05-14",70.9046,71.2851,70.0187,70.2433,438581.0],["2019-05-15",70.287,71.8964,70.0,71.6656,400750.0],["2019-05-16",71.7218,73.6307,71.7218,72.408,338874.0],["2019-05-17",71.7592,72.3893,69.9064,71.5409,409567.0],["2019-05-20",70.9981,71.2102,69.5571,70.2308,401231.0],["2019-05-21",70.6363,72.6825,70.156,71.4099,391292.0],["2019-05-22",70.9295,72.2333,70.0624,71.622,347691.0],["2019-05-23",71.0168,71.3537,69.2888,70.0936,333905.0],["2019-05-24",70.262,71.2601,69.7629,70.7299,296395.0],["2019-05-28",70.5552,71.728,70.2308,70.2308,328294.0],["2019-05-29",69.7817,70.2059,68.6463,69.2701,415658.0],["2019-05-30",69.3325,70.7112,68.3718,68.5714,481221.0],["2019-05-31",68.0911,68.952,66.9058,66.9869,531234.0],["2019-06-03",67.8915,69.3387,67.6794,68.7149,616193.0],["2019-06-04",69.6569,72.3893,69.6569,71.6532,912909.0],["2019-06-05",71.9401,72.0524,70.5115,70.9545,354103.0],["2019-06-06",71.0168,71.4286,68.952,70.8609,517448.0],["2019-06-07",71.1541,71.8465,70.418,70.8422,454130.0],["2019-06-10",71.0605,71.8902,69.3013,69.5446,331981.0],["2019-06-11",69.6756,69.713,66.2009,67.1429,621483.0],["2019-06-12",66.9682,68.9333,66.8559,68.8272,358591.0],["2019-06-13",69.1641,71.2165,68.4217,70.9794,422070.0],["2019-06-14",70.9981,70.9981,66.8497,67.0056,638956.0],["2019-06-17",67.4984,69.5571,66.7249,69.4822,584614.0],["2019-06-18",70.262,71.7405,68.6712,71.2976,523059.0],["2019-06-19",71.6282,72.9133,70.8422,71.2789,537486.0],["2019-06-20",72.0774,72.1148,70.025,70.0499,504945.0],["2019-06-21",69.7629,70.655,68.2595,69.8004,1106070.0],["2019-06-24",69.8191,70.1809,68.4404,68.5465,470000.0],["2019-06-25",68.6962,70.156,68.2096,68.3406,450283.0],["2019-06-26",68.3406,70.4928,68.3406,69.4323,491320.0],["2019-06-27",70.0499,71.3163,69.5384,71.1416,533959.0],["2019-06-28",71.2976,72.1772,70.7112,71.2102,1540162.0],["2019-07-01",72.514,72.514,70.7112,71.6469,566821.0],["2019-07-02",71.4473,72.1959,70.811,71.335,481221.0],["2019-07-03",71.8964,73.4435,70.68,73.0942,555600.0],["2019-07-05",72.7324,73.6057,72.3206,72.9694,419024.0],["2019-07-08",72.6762,74.0487,71.884,72.8447,577401.0],["2019-07-09",72.514,74.2358,72.514,72.9757,422871.0],["2019-07-10",74.1547,75.3337,73.3999,74.9594,468557.0],["2019-07-11",75.0406,75.1279,70.7798,71.4785,579965.0],["2019-07-12",71.622,73.1753,70.7299,72.4017,396101.0],["2019-07-15",72.7261,73.7804,71.7467,72.6949,488594.0],["2019-07-16",72.6825,74.1235,72.2957,72.9382,297837.0],["2019-07-17",72.9382,72.9382,69.9688,70.1185,536204.0],["2019-07-18",69.9688,72.0774,69.9189,71.6656,461985.0],["2019-07-19",71.7093,72.6762,70.8235,70.8359,332783.0],["2019-07-22",71.2601,72.0399,69.5633,69.7193,495968.0],["2019-07-23",70.2371,70.5802,68.4092,68.665,614270.0],["2019-07-24",68.6962,69.9127,68.1784,68.9333,579485.0],["2019-07-25",68.7523,69.0393,66.65,66.7998,578843.0],["2019-07-26",67.0929,67.7105,66.3132,67.4298,389689.0],["2019-07-29",67.4423,68.0848,65.9326,67.0306,549989.0],["2019-07-30",66.2258,66.544,58.665,59.4011,2299824.0],["2019-07-31",59.5446,60.4616,56.7748,57.0867,1583123.0],["2019-08-01",58.2408,61.2352,58.2158,59.4822,1157206.0],["2019-08-02",58.6962,60.8172,58.3718,59.3013,729044.0],["2019-08-05",58.403,58.4279,55.3649,55.8391,1122421.0],["2019-08-06",57.0805,57.723,55.0406,57.1803,501258.0],["2019-08-07",56.3755,57.3862,55.3275,56.2757,685763.0],["2019-08-08",56.4941,59.2202,56.2071,58.5652,743792.0],["2019-08-09",58.0536,59.1079,57.0867,58.6775,717503.0],["2019-08-12",58.5901,58.8896,56.1884,56.7124,682557.0],["2019-08-13",56.1946,58.8459,56.1946,58.6712,631101.0],["2019-08-14",57.2863,59.8752,57.1491,58.3905,860330.0],["2019-08-15",58.5839,58.7648,56.9308,57.2489,407964.0],["2019-08-16",57.3674,59.2826,56.6875,59.2265,481702.0],["2019-08-19",60.0499,61.0356,59.0455,60.5614,918519.0],["2019-08-20",60.4492,60.8546,59.6631,59.7068,349294.0],["2019-08-21",60.2121,60.9981,59.4386,60.811,727121.0],["2019-08-22",60.8359,60.9357,59.2639,59.8253,360515.0],["2019-08-23",59.6631,60.9295,57.3612,57.7355,465030.0],["2019-08-26",58.9457,58.9457,56.9619,57.9102,341920.0],["2019-08-27",58.2533,58.7898,56.151,56.3755,512319.0],["2019-08-28",56.151,56.8933,55.3213,56.5752,442268.0],["2019-08-29",57.2801,57.9476,56.4067,57.1491,325409.0],["2019-08-30",57.1553,57.3862,55.6457,56.7124,363721.0],["2019-09-03",56.1447,56.3319,53.5683,54.3793,680634.0],["2019-09-04",55.6519,56.126,54.0861,54.9345,848949.0],["2019-09-05",55.6269,56.9744,55.0593,55.8328,588301.0],["2019-09-06",55.6082,55.8328,54.6538,54.7224,489556.0],["2019-09-09",54.7286,55.6769,53.7118,53.8054,409246.0],["2019-09-10",53.6868,56.3818,52.6825,56.2633,990013.0],["2019-09-11",56.1697,57.6232,55.8765,57.2676,836285.0],["2019-09-12",58.1971,62.252,57.7043,60.8546,2116441.0],["2019-09-13",60.8546,64.1859,60.549,60.786,1332093.0],["2019-09-16",60.4367,64.0674,58.4903,63.5496,1150794.0],["2019-09-17",63.1628,63.3188,59.2452,61.7405,826347.0],["2019-09-18",61.7966,62.2208,60.418,61.9276,478015.0],["2019-09-19",64.136,66.3132,61.8964,65.3088,1318468.0],["2019-09-20",65.315,67.1678,64.3107,64.8783,1539040.0],["2019-09-23",64.9719,66.2383,64.2608,65.4772,644246.0],["2019-09-24",65.6831,66.2882,62.1148,62.3768,1132680.0],["2019-09-25",62.2333,63.874,61.9214,62.645,571950.0],["2019-09-26",62.6263,62.9445,60.655,61.491,504144.0],["2019-09-27",61.5097,62.514,60.6488,61.728,453008.0],["2019-09-30",62.0774,62.5827,61.3537,62.0961,406040.0],["2019-10-01",62.7449,62.9694,60.4242,60.7611,542616.0],["2019-10-02",60.1435,61.0106,58.7523,60.4741,572111.0],["2019-10-03",60.5303,64.0611,59.8628,63.5184,681435.0],["2019-10-04",63.7367,64.4853,61.7592,63.6619,345126.0],["2019-10-07",63.7056,65.9202,63.5059,64.7598,489877.0],["2019-10-08",64.9719,64.9719,61.8902,62.4392,451886.0],["2019-10-09",62.8072,63.718,62.514,63.1566,261930.0],["2019-10-10",63.5371,64.816,63.1441,64.1298,253114.0],["2019-10-11",65.1965,66.65,64.3731,65.8391,515845.0],["2019-10-14",65.3213,65.9014,64.1422,65.3213,258243.0],["2019-10-15",65.4959,67.3362,64.6912,67.2551,363721.0],["2019-10-16",67.1803,68.4217,66.3943,66.4255,417742.0],["2019-10-17",66.9557,68.4654,66.2133,67.486,320440.0],["2019-10-18",67.068,67.461,64.8908,66.0823,364522.0],["2019-10-21",66.8559,68.0911,66.4816,67.7293,451565.0],["2019-10-22",68.403,69.6756,68.1909,69.1516,388407.0],["2019-10-23",68.8833,69.9813,68.6151,68.7149,383277.0],["2019-10-24",69.3013,69.6943,67.8727,68.3718,450122.0],["2019-10-25",67.723,69.8752,67.723,69.451,292868.0],["2019-10-28",69.5883,71.073,69.3637,70.8609,386644.0],["2019-10-29",70.7611,71.0418,69.8877,70.2558,342561.0],["2019-10-30",70.0686,70.4117,68.5402,69.0643,500296.0],["2019-10-31",68.6463,69.1017,66.7623,67.879,416780.0],["2019-11-01",68.1971,70.287,68.0037,70.2059,447077.0],["2019-11-04",70.3182,70.68,68.6463,68.8272,321241.0],["2019-11-05",69.2888,70.4928,68.9707,69.7006,538127.0],["2019-11-06",67.3737,67.3799,62.0774,63.7305,1782215.0],["2019-11-07",64.7598,67.1491,62.645,63.3999,1040828.0],["2019-11-08",63.0381,67.8727,62.539,67.8727,804866.0],["2019-11-11",67.0243,68.403,65.7205,67.9351,570828.0],["2019-11-12",67.8727,69.2264,67.1054,67.6669,531234.0],["2019-11-13",67.0867,69.3949,66.3755,68.6151,565859.0],["2019-11-14",68.3593,69.4011,65.2339,65.3899,730487.0],["2019-11-15",66.0512,67.4173,65.1528,67.2427,587339.0],["2019-11-18",67.3737,67.4173,63.9426,64.5727,804065.0],["2019-11-19",65.0468,65.8141,64.1672,64.7349,415979.0],["2019-11-20",64.3169,66.1634,63.9426,65.6644,529471.0],["2019-11-21",66.1073,68.2221,65.4648,68.0661,638635.0],["2019-11-22",68.3968,68.8771,67.5671,68.534,808714.0],["2019-11-25",69.083,70.2121,68.4966,70.0,485549.0],["2019-11-26",69.9002,70.4928,69.189,70.2121,272029.0],["2019-11-27",70.6987,71.4223,69.9501,70.4117,295433.0],["2019-11-29",70.6176,71.3787,70.3805,70.4928,187872.0],["2019-12-02",70.7112,71.0543,69.0081,69.5009,404437.0],["2019-12-03",68.8646,69.844,68.1348,69.2514,706602.0],["2019-12-04",69.6881,70.4367,66.9931,67.1117,572271.0],["2019-12-05",67.1241,67.8603,64.947,65.4523,628216.0],["2019-12-06",66.0512,67.5109,65.9389,67.3737,560249.0],["2019-12-09",67.6856,68.1223,65.9139,65.995,482343.0],["2019-12-10",66.519,67.1117,65.4086,66.3506,490037.0],["2019-12-11",66.544,67.1241,64.0861,65.0156,625170.0],["2019-12-12",65.0655,67.0243,64.3606,66.65,416940.0],["2019-12-13",66.2009,67.7168,65.5833,66.151,303929.0],["2019-12-16",66.6251,67.043,65.7642,66.413,334386.0],["2019-12-17",66.4691,67.5858,65.3774,67.4298,381674.0],["2019-12-18",67.0867,67.4548,65.3088,67.2551,401712.0],["2019-12-19",67.1491,68.8085,66.8434,68.0536,428322.0],["2019-12-20",68.1348,68.9021,65.9139,66.0449,1137970.0],["2019-12-23",66.7623,66.8684,64.8971,66.0262,397223.0],["2019-12-24",66.3007,67.6357,65.7268,67.4735,144751.0],["2019-12-26",67.5733,67.8415,66.6188,66.8247,190436.0],["2019-12-27",67.33,67.33,65.2838,66.6625,401552.0],["2019-12-30",66.5814,66.9557,64.5789,64.8721,336790.0],["2019-12-31",64.5352,66.02,64.5352,65.0593,440184.0],["2020-01-02",65.5958,65.8765,64.1921,65.34,344324.0],["2020-01-03",64.3606,64.6039,63.0817,63.1129,517288.0],["2020-01-06",62.6575,63.456,61.491,63.219,364522.0],["2020-01-07",62.8384,63.1503,61.4847,61.7467,463908.0],["2020-01-08",61.597,62.3706,60.7299,60.7735,496930.0],["2020-01-09",61.0855,61.0855,59.2639,59.6943,440344.0],["2020-01-10",59.6943,59.9813,57.8603,57.985,549188.0],["2020-01-13",58.1472,58.1597,55.3774,56.257,828430.0],["2020-01-14",56.257,57.355,55.5209,56.6064,695221.0],["2020-01-15",56.3943,57.1928,56.3007,56.9183,647612.0],["2020-01-16",57.3862,58.3344,57.199,57.723,499014.0],["2020-01-17",58.1098,58.1597,55.9077,56.388,504945.0],["2020-01-21",56.1884,57.0056,55.9264,55.995,461023.0],["2020-01-22",56.0574,57.8415,55.8515,56.8933,566180.0],["2020-01-23",56.781,56.781,55.5271,56.1073,498373.0],["2020-01-24",56.3506,56.5128,54.8035,55.2339,549028.0],["2020-01-27",54.3231,55.733,53.4623,53.9863,665245.0],["2020-01-28",54.4417,55.2714,53.612,54.9095,443710.0],["2020-01-29",54.7661,56.7561,54.5602,55.7205,403956.0],["2020-01-30",55.209,56.1323,54.7162,56.0262,349294.0],["2020-01-31",55.7767,56.2944,54.685,54.7785,484587.0],["2020-02-03",55.9638,57.0493,55.6956,55.8391,601766.0],["2020-02-04",56.7062,57.2302,55.5209,56.2882,636231.0],["2020-02-05",56.9869,58.509,56.806,57.5109,600804.0],["2020-02-06",58.272,59.189,57.6482,57.6918,383758.0],["2020-02-07",59.2015,61.99,57.7043,59.4323,1026241.0],["2020-02-10",59.2389,61.1978,59.1516,60.0998,466794.0],["2020-02-11",60.1684,60.4679,59.083,59.1142,485388.0],["2020-02-12",59.8815,60.0811,59.1578,59.3325,335829.0],["2020-02-13",59.1828,60.2121,58.6775,59.6881,485709.0],["2020-02-14",59.582,61.048,58.9208,60.655,440344.0],["2020-02-18",60.655,61.3662,60.1996,61.1666,333424.0],["2020-02-19",61.728,64.3107,61.3787,63.2502,618918.0],["2020-02-20",63.0443,64.3855,62.1834,63.2252,445313.0],["2020-02-21",63.2065,63.4685,62.0898,62.8384,478656.0],["2020-02-24",61.2976,63.8116,60.6737,62.4329,897520.0],["2020-02-25",63.3375,64.5789,61.335,62.0275,709167.0],["2020-02-26",62.6513,64.2545,61.8341,64.0175,546944.0],["2020-02-27",68.6213,76.1572,64.3356,64.4791,2287802.0],["2020-02-28",63.0755,65.1653,55.2152,58.3905,2213743.0],["2020-03-02",59.713,64.2732,56.2258,64.1235,1311414.0],["2020-03-03",63.8677,66.6999,63.3936,63.8677,1020470.0],["2020-03-04",64.6787,67.3986,64.4666,67.2988,554959.0],["2020-03-05",65.889,67.199,64.8222,66.519,574355.0],["2020-03-06",64.9594,67.8852,63.2938,67.0929,1099498.0],["2020-03-09",63.5309,66.9308,58.9769,59.0206,1603000.0],["2020-03-10",61.0792,61.3225,55.0468,61.2102,1109276.0],["2020-03-11",59.7692,64.8783,56.4629,57.2863,1600596.0],["2020-03-12",53.7991,56.126,50.9233,51.2539,1345558.0],["2020-03-13",53.6369,53.7679,43.6681,50.7985,1434685.0],["2020-03-16",44.3356,47.592,39.5134,39.5321,1832229.0],["2020-03-17",40.1809,52.514,35.708,49.3325,1730439.0],["2020-03-18",45.3026,51.6906,44.0424,47.0306,1598351.0],["2020-03-19",45.8141,56.7686,45.4086,50.5365,1308048.0],["2020-03-20",51.2477,51.6594,42.6949,45.4585,1293942.0],["2020-03-23",47.6669,47.6669,43.2626,44.005,769600.0],["2020-03-24",44.6039,47.5359,43.5371,46.2757,1109757.0],["2020-03-25",46.3069,48.0661,42.8384,43.612,939198.0],["2020-03-26",43.7991,46.3007,42.6949,45.4897,1149511.0],["2020-03-27",44.0986,44.816,41.597,41.6656,1195517.0],["2020-03-30",42.1397,44.5041,41.2102,44.423,863536.0],["2020-03-31",44.5165,47.068,43.3687,45.3649,1289774.0],["2020-04-01",43.9426,45.184,41.9651,42.5951,1035217.0],["2020-04-02",42.4142,47.5296,41.9526,44.8846,1299552.0],["2020-04-03",44.816,46.5253,44.267,45.6831,906176.0],["2020-04-06",48.0724,50.1871,46.2071,48.3094,1200487.0],["2020-04-07",49.9064,51.4099,48.3531,48.8022,972380.0],["2020-04-08",48.9956,53.0256,48.6588,51.7842,685122.0],["2020-04-09",52.5951,54.8347,51.491,53.9114,669894.0],["2020-04-13",54.5789,56.5752,53.0256,56.151,554157.0],["2020-04-14",57.3924,59.1765,56.1946,56.8434,834842.0],["2020-04-15",54.6288,55.4336,52.8135,55.1341,658352.0],["2020-04-16",55.6207,56.7623,54.0362,55.2714,349775.0],["2020-04-17",58.0848,62.6762,56.781,58.6276,1037782.0],["2020-04-20",57.4735,61.3537,56.9432,60.7174,888543.0],["2020-04-21",59.4323,61.6344,58.6338,60.1123,681275.0],["2020-04-22",61.7405,61.7405,58.3968,60.4492,380232.0],["2020-04-23",60.9919,63.5496,55.9638,57.9414,919962.0],["2020-04-24",58.4279,61.204,57.4111,60.9046,385842.0],["2020-04-27",61.753,62.2957,59.8877,60.1185,352500.0],["2020-04-28",61.1603,61.5034,57.7854,58.1285,461023.0],["2020-04-29",65.2215,69.9875,61.1853,63.0817,1157366.0],["2020-04-30",62.0586,63.2564,60.6862,61.491,449321.0],["2020-05-01",60.2745,60.418,56.8746,58.0162,583332.0],["2020-05-04",58.2346,59.7629,57.2801,59.7505,539890.0],["2020-05-05",60.7985,62.3456,59.8877,62.3082,575156.0],["2020-05-06",63.4186,64.0611,60.2495,63.3125,721831.0],["2020-05-07",62.6762,67.6419,61.8216,64.3294,762066.0],["2020-05-08",65.4523,65.5833,63.6307,64.2795,503021.0],["2020-05-11",63.2002,66.7748,62.801,66.5253,766555.0],["2020-05-12",67.224,68.1472,64.0549,64.1048,698748.0],["2020-05-13",63.5745,64.7286,61.1042,61.3412,849269.0],["2020-05-14",60.3244,60.9919,57.9663,58.7024,696984.0],["2020-05-15",58.3531,62.5889,57.4173,61.6032,643765.0],["2020-05-18",63.2065,65.9451,63.2065,64.791,763188.0],["2020-05-19",64.2545,65.1154,62.6638,62.6762,322524.0],["2020-05-20",63.7555,65.209,63.0318,64.4167,334867.0],["2020-05-21",63.9925,66.6376,63.3749,66.1135,321241.0],["2020-05-22",66.0823,67.9226,65.2464,67.7729,324608.0],["2020-05-26",69.3512,69.5134,65.6769,66.0449,465030.0],["2020-05-27",66.3631,66.5502,62.0961,65.3587,466954.0],["2020-05-28",66.0387,66.0387,62.514,62.8759,520013.0],["2020-05-29",62.6887,63.6057,60.7611,63.3624,470641.0],["2020-06-01",63.3437,64.5352,62.4142,63.7804,499174.0],["2020-06-02",64.1485,70.3556,63.6806,69.1017,826827.0],["2020-06-03",69.4198,74.267,69.3762,73.6369,1042752.0],["2020-06-04",72.6887,75.2339,72.3706,74.7973,759181.0],["2020-06-05",76.8559,77.9601,75.2464,76.1073,555119.0],["2020-06-08",75.9139,77.3737,75.34,76.8309,468557.0],["2020-06-09",76.2133,77.6544,75.078,77.1366,363881.0],["2020-06-10",77.6731,77.8478,73.1067,73.35,453649.0],["2020-06-11",71.7966,71.7966,68.8584,68.9769,558004.0],["2020-06-12",70.1684,70.917,66.0699,68.0973,529150.0],["2020-06-15",66.937,70.5053,65.864,69.5508,388247.0],["2020-06-16",71.6344,71.6344,67.7605,69.2327,305532.0],["2020-06-17",69.4198,70.0624,68.0349,69.3637,440985.0],["2020-06-18",69.1266,69.7817,68.116,68.1722,410689.0],["2020-06-19",68.952,72.514,67.2863,72.514,1459852.0],["2020-06-22",72.4828,74.2732,68.7835,72.9445,615071.0],["2020-06-23",73.6556,73.6556,69.6507,72.0649,454931.0],["2020-06-24",71.8652,71.8652,68.1535,68.6276,305692.0],["2020-06-25",68.6213,70.4242,67.9663,70.3431,316593.0],["2020-06-26",69.975,72.8509,68.9333,70.393,1421060.0],["2020-06-29",71.1728,72.1148,69.738,70.5053,381033.0],["2020-06-30",70.262,71.6968,68.796,69.7754,537967.0],["2020-07-01",69.4822,71.1104,68.3157,69.8129,565378.0],["2020-07-02",70.8921,70.8921,68.3531,69.6444,562332.0],["2020-07-06",69.7941,73.3375,69.6195,71.0044,422551.0],["2020-07-07",70.7548,71.7093,68.4342,68.4903,537005.0],["2020-07-08",68.69,70.7361,67.9226,69.8503,372537.0],["2020-07-09",69.4697,71.2913,68.8896,69.9938,333745.0],["2020-07-10",68.9395,73.2002,68.9333,71.7779,363721.0],["2020-07-13",72.7324,73.7243,70.5178,70.8422,317554.0],["2020-07-14",72.4891,74.5415,70.6613,74.4978,318356.0],["2020-07-15",74.5789,76.0761,73.6245,74.0923,338233.0],["2020-07-16",73.5558,75.5583,73.219,75.3088,369331.0],["2020-07-17",75.6269,77.1366,74.8721,76.6126,345286.0],["2020-07-20",76.7374,78.4467,76.1073,78.2907,259365.0],["2020-07-21",78.4841,78.8147,75.9202,76.1634,291105.0],["2020-07-22",76.1135,77.4548,76.1135,76.9432,206947.0],["2020-07-23",76.6563,79.0081,75.6145,76.1323,392414.0],["2020-07-24",75.8765,75.8765,73.4498,74.7099,270426.0],["2020-07-27",75.078,77.5421,74.292,77.4672,243015.0],["2020-07-28",77.355,78.4529,75.1965,76.2944,296395.0],["2020-07-29",76.2944,78.5714,76.2508,77.7293,436337.0],["2020-07-30",76.5876,79.7255,76.5876,79.0518,215604.0],["2020-07-31",79.3824,79.6631,70.0374,73.1004,905535.0],["2020-08-03",74.8596,74.8596,69.4011,74.2857,973662.0],["2020-08-04",76.3069,76.7124,72.8322,73.5683,650497.0],["2020-08-05",73.8116,74.0611,71.3038,72.6513,314509.0],["2020-08-06",72.015,72.8197,71.0605,72.0212,241252.0],["2020-08-07",71.9651,73.4435,71.7405,73.3999,271548.0],["2020-08-10",73.5683,74.2296,72.7074,74.0237,230511.0],["2020-08-11",74.6725,74.8534,69.7941,69.8066,526906.0],["2020-08-12",70.2433,71.2414,67.1366,69.7193,543738.0],["2020-08-13",70.4117,72.1335,69.8191,70.6176,300563.0],["2020-08-14",70.0873,71.0855,69.0518,70.6488,234198.0],["2020-08-17",71.441,73.6307,70.6363,72.7012,309860.0],["2020-08-18",72.3581,73.2689,71.491,72.2583,262571.0],["2020-08-19",72.1023,73.1316,71.3787,71.5845,217207.0],["2020-08-20",71.0667,72.4641,70.9046,71.7405,172483.0],["2020-08-21",71.3288,72.2084,69.3512,69.8565,262251.0],["2020-08-24",69.1765,69.6818,66.9183,66.9994,307616.0],["2020-08-25",67.4298,67.9975,66.3381,67.6232,231634.0],["2020-08-26",67.1865,67.8104,65.4398,65.733,268503.0],["2020-08-27",66.1323,66.1323,63.6619,64.4916,310181.0],["2020-08-28",64.6663,64.8659,63.98,64.4105,199093.0],["2020-08-31",64.922,65.1092,63.1815,63.6307,282769.0],["2020-09-01",63.4747,64.4417,62.4828,63.4997,360675.0],["2020-09-02",63.4623,65.4211,62.9819,64.3918,317073.0],["2020-09-03",63.9925,64.1609,60.3993,61.5908,394498.0],["2020-09-04",61.5908,62.5327,60.0624,61.8029,462466.0],["2020-09-08",60.7923,63.5059,59.9002,61.8216,585416.0],["2020-09-09",62.2458,63.4685,61.9651,63.0318,337271.0],["2020-09-10",63.9301,64.1859,61.622,62.3955,588141.0],["2020-09-11",63.2127,64.3481,62.4766,63.4872,484106.0],["2020-09-14",64.2171,64.8783,61.0605,61.31,612346.0],["2020-09-15",61.5346,62.9133,59.5196,59.8815,593591.0],["2020-09-16",60.2495,61.2601,59.32,59.3824,316913.0],["2020-09-17",58.9208,60.0,57.8415,58.7336,308578.0],["2020-09-18",59.2639,59.5508,56.3444,57.4423,640078.0],["2020-09-21",56.7374,56.7374,54.5477,56.126,744433.0],["2020-09-22",56.2508,56.5814,55.446,55.8702,406361.0],["2020-09-23",62.1335,62.1335,57.7916,58.1285,1250340.0],["2020-09-24",57.6045,60.3306,56.9183,58.8397,775692.0],["2020-09-25",58.8397,60.8671,58.4529,60.6238,345767.0],["2020-09-28",61.4036,61.8403,59.3575,59.7318,307616.0],["2020-09-29",60.8546,61.4161,59.1516,59.7629,402513.0],["2020-09-30",59.7505,61.3974,59.3762,59.4635,239007.0],["2020-10-01",59.8877,61.3849,58.5402,61.2601,299601.0],["2020-10-02",60.655,62.4142,59.8253,60.6051,335348.0],["2020-10-05",61.0293,63.2002,60.5552,62.5452,464069.0],["2020-10-06",65.5646,66.675,62.6014,63.1441,574836.0],["2020-10-07",63.2502,65.2152,63.2502,64.947,309539.0],["2020-10-08",65.708,65.8141,63.7929,64.9033,307776.0],["2020-10-09",65.5022,65.8765,63.1753,63.3874,361637.0],["2020-10-12",63.5683,64.5103,62.383,63.7243,261930.0],["2020-10-13",63.7243,64.8908,63.088,63.9114,296074.0],["2020-10-14",64.0986,64.5103,62.3518,62.3893,196047.0],["2020-10-15",61.7717,62.2458,59.2639,59.8066,441466.0],["2020-10-16",60.2745,61.2165,58.5652,60.7049,329737.0],["2020-10-19",60.8484,61.7342,57.3986,58.0037,413895.0],["2020-10-20",58.0037,58.8522,55.1092,55.3462,1173075.0],["2020-10-21",54.9033,55.5271,49.9439,50.2495,1321674.0],["2020-10-22",50.5303,53.9114,50.5303,52.8634,684321.0],["2020-10-23",55.471,55.5022,52.4017,53.0381,1122421.0],["2020-10-26",52.7074,53.718,51.6968,52.9881,2081656.0],["2020-10-27",53.1503,53.8989,52.6014,53.7617,552073.0],["2020-10-28",53.0256,54.4541,52.4641,52.6638,519853.0],["2020-10-29",52.776,53.5995,50.156,51.8216,731930.0],["2020-10-30",50.2246,52.801,48.821,51.4348,877963.0],["2020-11-02",52.1522,53.5745,50.7486,51.7155,469839.0],["2020-11-03",52.0087,54.3107,51.9963,53.8428,482343.0],["2020-11-04",54.4042,57.2364,54.3356,54.6163,442588.0],["2020-11-05",55.5583,55.7392,54.4604,54.9283,317234.0],["2020-11-06",54.791,55.34,52.3643,53.8989,403796.0],["2020-11-09",55.2277,56.2258,50.7361,51.0106,1061988.0],["2020-11-10",51.0044,52.4891,50.655,51.3038,985845.0],["2020-11-11",51.8278,53.0256,51.7093,52.1834,281647.0],["2020-11-12",51.9775,53.8553,51.7779,52.9382,402674.0],["2020-11-13",53.3375,53.8428,51.6531,52.2208,423352.0],["2020-11-16",52.2583,52.776,50.5552,51.1541,635590.0],["2020-11-17",50.8172,52.5515,50.2807,51.8902,552714.0],["2020-11-18",52.1709,53.0193,50.786,50.8297,395300.0],["2020-11-19",50.9607,51.4598,49.607,50.8671,392094.0],["2020-11-20",50.5178,52.1709,50.1185,51.9152,335829.0],["2020-11-23",52.0711,53.9114,50.9857,53.8054,560890.0],["2020-11-24",53.8054,54.9782,53.5683,53.9676,322844.0],["2020-11-25",53.6494,54.6475,53.6057,54.529,312425.0],["2020-11-27",54.8721,55.7018,53.0443,53.5995,281166.0],["2020-11-30",53.3562,55.4897,52.2895,52.6326,660436.0],["2020-12-01",53.2564,53.7991,51.31,52.3269,519372.0],["2020-12-02",52.4641,52.9133,51.8153,52.0524,358912.0],["2020-12-03",51.9152,53.6494,51.5596,53.2626,423994.0],["2020-12-04",53.481,54.5352,53.0069,53.9988,302326.0],["2020-12-07",53.2127,54.6226,53.2127,54.0549,376224.0],["2020-12-08",53.9613,54.7661,53.4061,54.5976,419826.0],["2020-12-09",54.947,56.388,54.6039,56.3007,394338.0],["2020-12-10",55.9701,58.2907,55.6332,57.4673,551432.0],["2020-12-11",57.4298,59.189,56.7998,57.9164,468878.0],["2020-12-14",58.0973,67.3737,58.0973,63.4997,1780933.0],["2020-12-15",64.3294,64.6288,59.6382,60.6613,757257.0],["2020-12-16",60.3431,61.179,58.8709,59.7442,417902.0],["2020-12-17",59.8253,62.957,58.9832,62.8072,447878.0],["2020-12-18",63.063,63.5059,61.4598,61.8216,1202571.0],["2020-12-21",60.7112,62.3331,60.4117,62.0337,336470.0],["2020-12-22",62.4205,64.9719,61.6344,64.3668,368530.0],["2020-12-23",64.8409,67.0493,64.1235,65.9202,385361.0],["2020-12-24",66.3069,66.5689,65.5396,66.1572,260167.0],["2020-12-28",66.8434,66.8434,64.4541,64.66,325890.0],["2020-12-29",64.7224,64.922,61.2601,61.6469,251511.0],["2020-12-30",61.6781,65.2215,61.6781,64.0237,328134.0],["2020-12-31",63.7367,63.7367,61.1603,62.0399,478335.0],["2021-01-04",62.1085,65.8203,62.1085,63.0505,1134123.0],["2021-01-05",62.9195,63.3624,61.5596,62.0836,327172.0],["2021-01-06",61.7779,64.7099,61.5221,64.1173,459260.0],["2021-01-07",64.1547,67.461,64.1547,66.8871,366125.0],["2021-01-08",66.7498,67.9039,64.2795,66.3256,364041.0],["2021-01-11",66.5128,68.6213,65.4897,68.3032,375904.0],["2021-01-12",68.9457,69.582,68.0661,68.8709,408124.0],["2021-01-13",68.9333,72.1647,68.141,69.3699,418223.0],["2021-01-14",70.1123,76.7249,69.4386,76.282,758700.0],["2021-01-15",76.1135,78.6026,75.4835,76.9432,497571.0],["2021-01-19",78.2658,82.0774,77.8291,81.5346,761585.0],["2021-01-20",81.8029,85.2963,81.6344,84.2483,782905.0],["2021-01-21",84.7099,84.7723,80.5989,84.1485,483946.0],["2021-01-22",83.9488,89.5758,83.35,88.9707,759021.0],["2021-01-25",93.5122,104.3793,90.6301,97.3238,2994725.0],["2021-01-26",100.0624,101.3724,94.1422,97.854,1833832.0],["2021-01-27",106.0512,124.0112,95.9888,101.6469,8943939.0],["2021-01-28",96.6999,123.9925,96.6625,119.5197,5653781.0],["2021-01-29",116.6563,120.5926,110.811,115.6269,2355128.0],["2021-02-01",118.4903,119.6257,105.1528,112.3082,2454995.0],["2021-02-02",107.5608,111.6656,104.8534,110.4679,2185530.0],["2021-02-03",112.5452,118.1722,103.1753,110.7299,1423624.0],["2021-02-04",106.9245,112.8883,104.7037,112.3643,1837519.0],["2021-02-05",112.9445,127.1553,111.6656,126.6563,1569818.0],["2021-02-08",127.2676,130.9732,121.1978,129.9002,923007.0],["2021-02-09",129.7567,136.4504,127.4984,134.6413,1074812.0],["2021-02-10",136.6188,137.0867,126.2071,131.5409,1077537.0],["2021-02-11",131.073,132.0961,111.7467,112.3144,971097.0],["2021-02-12",111.8341,114.5914,105.3088,107.5858,936312.0],["2021-02-16",112.4267,112.4267,96.9619,100.4679,1364474.0],["2021-02-17",97.4672,100.0873,90.4616,92.8447,1455203.0],["2021-02-18",92.0524,93.2314,89.7193,90.3868,522418.0],["2021-02-19",90.5926,92.6825,88.2969,89.1266,502541.0],["2021-02-22",88.7711,91.2664,86.4878,87.2988,477694.0],["2021-02-23",85.0905,91.2352,81.728,88.0724,765753.0],["2021-02-24",88.6151,91.3599,86.1385,91.2913,422871.0],["2021-02-25",91.9214,98.8896,89.6818,93.7056,854720.0],["2021-02-26",91.8902,95.8952,89.3075,92.4641,486350.0],["2021-03-01",94.0362,98.5465,91.1728,97.6419,411650.0],["2021-03-02",96.1572,100.5739,95.2464,95.3587,659795.0],["2021-03-03",96.3069,96.4878,90.8858,92.1959,407803.0],["2021-03-04",92.121,93.2626,86.3755,88.403,426879.0],["2021-03-05",88.1847,91.8029,84.4292,90.0811,577401.0],["2021-03-08",89.6444,91.9713,85.6082,86.9245,362278.0],["2021-03-09",89.0268,96.4691,89.0268,95.0031,554157.0],["2021-03-10",96.151,98.5028,90.2495,91.6781,379590.0],["2021-03-11",92.67,104.3044,92.5016,97.7792,730968.0],["2021-03-12",99.0518,103.7867,95.7704,102.7948,501579.0],["2021-03-15",103.6182,107.4173,100.8796,101.8341,321241.0],["2021-03-16",102.0836,105.4148,100.0811,101.3849,280365.0],["2021-03-17",100.7486,104.2982,98.4279,103.5434,233878.0],["2021-03-18",103.6432,104.5602,96.4442,96.6313,369492.0],["2021-03-19",96.7935,102.0275,96.3256,99.7817,1527018.0],["2021-03-22",100.6675,104.1235,100.6675,102.6513,247664.0],["2021-03-23",102.252,102.801,92.3269,93.5621,414856.0],["2021-03-24",93.874,97.8166,89.2077,89.2576,267541.0],["2021-03-25",87.7355,96.519,86.7124,95.889,326211.0],["2021-03-26",96.2258,98.1722,93.0568,95.7455,203260.0],["2021-03-29",95.3462,96.6563,90.8297,92.9071,158376.0],["2021-03-30",92.1647,94.3793,91.3911,93.0193,132248.0],["2021-03-31",93.5745,98.0599,93.5745,95.1029,262892.0],["2021-04-01",96.2508,97.8104,94.6288,96.4442,192841.0],["2021-04-05",98.3157,98.3157,94.8534,95.7704,182742.0],["2021-04-06",95.7891,99.7941,95.7891,96.1634,212237.0],["2021-04-07",95.5147,97.2177,94.398,95.6893,227786.0],["2021-04-08",96.2633,98.3344,96.2633,97.0929,224260.0],["2021-04-09",96.3319,97.355,95.1341,95.7205,186750.0],["2021-04-12",95.2963,95.864,90.3369,90.393,272189.0],["2021-04-13",90.5552,93.2813,88.6837,91.7031,177612.0],["2021-04-14",92.1335,95.8765,92.0898,94.2171,187230.0],["2021-04-15",94.9844,95.6956,92.6201,92.8759,124233.0],["2021-04-16",93.6868,94.7598,92.539,93.718,177612.0],["2021-04-19",92.7449,94.7037,90.5677,91.0792,187070.0],["2021-04-20",90.5303,92.3082,89.476,91.5533,210153.0],["2021-04-21",91.8153,95.1528,91.1354,94.8846,156613.0],["2021-04-22",95.2027,96.6937,91.7904,92.3144,179055.0],["2021-04-23",93.6868,95.3213,90.9545,91.2165,149881.0],["2021-04-26",91.1541,94.6351,90.8609,94.2046,155812.0],["2021-04-27",94.292,95.708,92.9694,94.2483,154209.0],["2021-04-28",93.3749,93.5434,91.1541,91.5097,127118.0],["2021-04-29",93.2314,93.2314,89.975,90.9357,113172.0],["2021-04-30",90.0,93.2439,89.9813,91.0106,196207.0],["2021-05-03",92.0898,92.3269,89.6195,90.5989,200215.0],["2021-05-04",82.5889,85.4585,81.2539,82.3581,498052.0],["2021-05-05",82.2395,83.2626,80.4741,81.2227,274434.0],["2021-05-06",81.1603,81.1603,77.4111,78.9021,328294.0],["2021-05-07",79.8129,82.0711,79.2888,81.4847,238206.0],["2021-05-10",80.8983,80.8983,78.4217,79.0144,241572.0],["2021-05-11",76.6188,81.7717,74.9657,81.4286,262732.0],["2021-05-12",80.8235,80.917,78.1098,78.1971,221695.0],["2021-05-13",78.141,79.6881,76.2882,77.2801,239649.0],["2021-05-14",77.9414,81.0231,76.7374,80.7985,210474.0],["2021-05-17",80.156,81.5034,77.6606,78.0848,206947.0],["2021-05-18",78.6712,79.5446,76.3818,76.4379,275716.0],["2021-05-19",75.6706,76.5939,74.3419,74.8534,240129.0],["2021-05-20",74.9158,77.1616,74.5103,77.0742,218008.0],["2021-05-21",77.8228,78.2408,75.7143,76.413,201337.0],["2021-05-24",77.2926,77.2926,75.5459,75.864,144430.0],["2021-05-25",76.0823,77.0742,74.5602,74.5852,209512.0],["2021-05-26",74.7286,74.9969,70.3306,71.6781,332142.0],["2021-05-27",72.3706,74.2358,71.7717,73.2938,351859.0],["2021-05-28",73.5621,74.8222,73.1316,73.4248,197169.0],["2021-06-01",73.587,73.587,70.6301,70.8484,218008.0],["2021-06-02",71.4286,72.408,69.4822,70.7112,404277.0],["2021-06-03",70.0312,71.4722,68.7835,70.5115,213039.0],["2021-06-04",71.1229,72.3643,69.3637,71.9838,227947.0],["2021-06-07",72.5328,74.8472,71.9401,74.5602,293349.0],["2021-06-08",75.1528,76.1011,72.6388,73.9426,259686.0],["2021-06-09",74.8783,75.1653,73.3001,74.5165,185627.0],["2021-06-10",74.9969,75.8391,74.3169,75.3774,240931.0],["2021-06-11",75.7891,77.2988,74.9158,77.1241,179857.0],["2021-06-14",77.3113,78.378,74.8908,76.7686,350416.0],["2021-06-15",77.2739,77.8291,76.1884,77.2427,242053.0],["2021-06-16",76.7935,78.2283,76.3256,78.1036,186910.0],["2021-06-17",77.7043,80.9482,77.3862,79.7255,239488.0],["2021-06-18",78.7898,79.7567,77.0368,78.9832,528349.0],["2021-06-21",79.3575,81.5783,78.9208,80.4616,298318.0],["2021-06-22",79.9189,81.0917,79.1329,80.8546,197329.0],["2021-06-23",80.9607,81.9713,79.6943,79.9688,201177.0],["2021-06-24",80.6176,84.4292,80.6176,84.3107,266739.0],["2021-06-25",84.922,87.0306,84.1984,86.9432,1271339.0],["2021-06-28",87.7729,88.2907,84.7099,85.7891,299921.0],["2021-06-29",85.9326,86.2321,83.7056,84.2483,226344.0],["2021-06-30",83.9177,83.9177,81.1354,81.8403,162063.0],["2021-07-01",82.4017,84.947,82.4017,84.7973,154209.0],["2021-07-02",84.7474,84.7474,83.0505,83.1254,169117.0],["2021-07-06",83.4747,83.4747,79.9688,80.3805,204062.0],["2021-07-07",80.6114,81.3412,78.6276,80.4429,158376.0],["2021-07-08",78.7461,80.8235,78.3656,79.8004,173284.0],["2021-07-09",80.3306,80.8359,79.1329,80.7236,109004.0],["2021-07-12",80.8796,80.8796,78.69,78.8272,114775.0],["2021-07-13",77.9788,78.4779,76.0075,76.0948,203741.0],["2021-07-14",76.2258,76.2258,73.5621,73.7118,237725.0],["2021-07-15",73.4311,73.4311,71.5346,72.252,240610.0],["2021-07-16",73.0318,74.0112,70.5614,70.6051,264655.0],["2021-07-19",69.9064,76.1198,69.32,75.708,268823.0],["2021-07-20",75.9264,78.1348,75.5958,76.3755,213520.0],["2021-07-21",76.4192,78.0349,75.3337,77.4485,116698.0],["2021-07-22",76.9807,78.7399,76.151,76.2757,98264.0],["2021-07-23",76.9619,77.043,75.3026,76.1073,134652.0],["2021-07-26",75.9202,76.9869,75.6394,75.8765,133370.0],["2021-07-27",75.577,75.5833,73.743,75.1217,215443.0],["2021-07-28",75.1092,77.6357,74.3107,77.0119,282769.0],["2021-07-29",76.9432,78.3157,73.7742,74.2109,326050.0],["2021-07-30",74.1734,74.816,70.3681,70.811,235160.0],["2021-08-02",70.9794,70.9794,68.9582,69.214,218168.0],["2021-08-03",69.345,69.6881,67.8104,69.2764,196528.0],["2021-08-04",68.9145,69.9563,68.0349,68.0349,197329.0],["2021-08-05",68.559,68.7648,67.1117,67.9788,215924.0],["2021-08-06",67.7916,69.3387,67.1678,68.6401,217367.0],["2021-08-09",69.3325,69.4136,67.6669,68.5777,166391.0],["2021-08-10",68.6213,68.9395,66.675,68.665,150522.0],["2021-08-11",69.1329,69.8191,68.0287,68.3718,162384.0],["2021-08-12",68.7835,69.7941,67.4423,68.0287,203902.0],["2021-08-13",67.9226,68.2782,66.5689,66.6376,166552.0],["2021-08-16",66.1323,68.0724,64.8846,66.9058,277479.0],["2021-08-17",66.2383,68.2096,66.2383,66.9183,276518.0],["2021-08-18",66.9432,67.6794,65.4772,65.6893,222016.0],["2021-08-19",65.3026,65.8578,63.6369,63.8366,281807.0],["2021-08-20",63.6806,66.0137,63.6806,64.9407,987127.0],["2021-08-23",65.5147,72.6014,65.5147,72.4517,562653.0],["2021-08-24",72.8509,73.4498,70.9295,72.1023,294151.0],["2021-08-25",71.9588,73.1316,70.1871,70.6862,137377.0],["2021-08-26",70.5365,71.6781,69.2452,69.3387,170399.0],["2021-08-27",69.7006,72.0898,69.345,71.3225,177933.0],["2021-08-30",71.7842,75.9763,71.3412,75.5708,339676.0],["2021-08-31",79.1703,84.2608,78.6962,82.5328,1352291.0],["2021-09-01",82.0087,87.2739,81.5284,87.174,646811.0],["2021-09-02",87.3362,88.8771,85.995,87.2302,467916.0],["2021-09-03",87.2614,88.7024,85.1466,86.2133,5844057.0],["2021-09-07",85.8453,86.6875,81.7717,82.2333,510235.0],["2021-09-08",82.2146,85.2838,81.1603,85.209,302005.0],["2021-09-09",85.0468,86.7124,82.4766,84.8284,242534.0],["2021-09-10",85.4336,87.3113,85.1404,85.3587,163987.0],["2021-09-13",85.4086,85.4086,82.4267,83.1004,238847.0],["2021-09-14",83.3313,84.2296,81.4161,82.3706,208390.0],["2021-09-15",82.7573,84.7598,81.204,84.7536,201177.0],["2021-09-16",84.4105,84.4417,82.4953,84.2109,157575.0],["2021-09-17",84.554,90.68,83.9738,90.287,722793.0],["2021-09-20",87.5047,88.3344,83.9488,85.2714,290784.0],["2021-09-21",85.9451,87.7667,85.0281,87.6482,142186.0],["2021-09-22",88.3905,91.1853,87.6357,88.6588,210153.0],["2021-09-23",89.5571,89.8378,87.4111,89.1641,127919.0],["2021-09-24",88.3531,89.5134,86.806,86.8247,177292.0],["2021-09-27",86.8372,88.5839,86.413,87.6544,142667.0],["2021-09-28",87.1553,88.9395,85.7268,86.1198,221855.0],["2021-09-29",86.7124,88.1535,85.7455,87.3362,160781.0],["2021-09-30",87.7667,88.8771,86.912,86.912,92012.0],["2021-10-01",86.6937,86.6937,82.4454,84.1048,322684.0],["2021-10-04",83.3063,83.3063,79.3762,79.6569,223779.0],["2021-10-05",79.5446,81.9152,79.5384,80.3993,137537.0],["2021-10-06",79.6507,80.4741,79.0705,79.738,111248.0],["2021-10-07",79.8503,83.0942,79.8503,80.9357,153728.0],["2021-10-08",80.9732,80.9732,79.2764,79.7006,83356.0],["2021-10-11",79.7318,82.1273,79.3824,79.9938,135133.0],["2021-10-12",80.5864,80.5864,78.6026,79.9314,164468.0],["2021-10-13",80.0624,81.3787,78.9707,80.2994,98585.0],["2021-10-14",81.5783,82.2208,80.418,80.9482,129522.0],["2021-10-15",82.1647,82.4766,81.0293,81.2601,114935.0],["2021-10-18",80.4741,81.9963,79.3512,80.2059,108844.0],["2021-10-19",80.6987,82.9071,80.6737,81.4847,82394.0],["2021-10-20",81.4099,82.7636,80.8921,81.9713,74860.0],["2021-10-21",81.8341,83.3063,81.2477,82.5764,103073.0],["2021-10-22",82.277,85.1154,81.884,85.0218,142667.0],["2021-10-25",84.9657,85.7018,83.5371,85.4336,123752.0],["2021-10-26",85.708,88.3094,84.9532,87.461,159659.0],["2021-10-27",86.7998,87.5234,85.1591,86.8434,113172.0],["2021-10-28",87.1117,91.5221,87.0555,91.4535,209192.0],["2021-10-29",91.4161,92.1023,89.9563,91.0418,221855.0],["2021-11-01",91.622,94.5914,91.3475,94.5041,234359.0],["2021-11-02",94.1672,98.9083,92.3643,98.5215,234840.0],["2021-11-03",98.3656,100.3743,97.4361,99.7879,294952.0],["2021-11-04",99.6507,100.3182,97.8166,98.2533,199093.0],["2021-11-05",97.9476,99.8129,94.8596,95.577,297357.0],["2021-11-08",95.6457,97.5733,95.2402,95.9576,112370.0],["2021-11-09",95.3026,95.9139,93.5745,94.7474,153407.0],["2021-11-10",96.8746,106.0387,95.471,103.4623,543417.0],["2021-11-11",103.3437,105.6082,100.7611,101.1479,230191.0],["2021-11-12",100.917,100.917,98.378,100.6925,175048.0],["2021-11-15",100.2807,102.67,98.0911,102.3768,341118.0],["2021-11-16",102.3082,104.685,100.0624,100.7299,254396.0],["2021-11-17",101.1853,102.6887,100.0499,101.0605,188673.0],["2021-11-18",101.3911,101.5284,100.0,100.2682,163827.0],["2021-11-19",100.3993,102.0087,99.1329,101.0106,163185.0],["2021-11-22",101.2352,104.8721,99.8316,103.2938,255358.0],["2021-11-23",102.7636,103.8677,98.0786,100.1123,234038.0],["2021-11-24",99.6195,100.9046,97.6232,100.6675,101149.0],["2021-11-26",99.4822,101.3911,95.7268,97.8478,147316.0],["2021-11-29",100.287,100.4055,96.4878,96.8434,178414.0],["2021-11-30",96.1759,101.8902,96.0699,101.0106,273953.0],["2021-12-01",102.7636,102.7823,96.1385,96.2071,173605.0],["2021-12-02",96.1385,98.0412,94.4666,97.8915,146995.0],["2021-12-03",98.7149,98.7149,93.3063,94.0237,165750.0],["2021-12-06",94.0175,95.446,91.1104,93.3687,138499.0],["2021-12-07",94.4105,97.7105,93.8303,96.257,107561.0],["2021-12-08",96.5066,97.5983,95.7205,96.8933,120546.0],["2021-12-09",96.3943,96.5066,89.3263,89.3762,174567.0],["2021-12-10",89.4448,92.0337,88.6026,89.8066,123591.0],["2021-12-13",90.4242,92.3955,89.1266,89.2015,138339.0],["2021-12-14",88.8085,90.2246,87.4922,89.32,170399.0],["2021-12-15",88.6338,92.015,84.423,92.015,322043.0],["2021-12-16",91.9651,93.5434,86.6188,87.199,193963.0],["2021-12-17",87.2676,95.3275,86.126,91.0979,1054934.0],["2021-12-20",91.4473,96.3818,89.5758,95.577,234198.0],["2021-12-21",95.4585,95.5147,91.0356,94.2109,170559.0],["2021-12-22",94.8971,98.0536,93.9676,97.6107,197169.0],["2021-12-23",97.6918,102.6138,97.0992,100.549,227947.0],["2021-12-27",100.4554,101.073,98.4591,99.8253,128881.0],["2021-12-28",99.5072,102.0774,98.2782,98.378,129362.0],["2021-12-29",97.8665,102.0462,97.8665,101.597,200054.0],["2021-12-30",101.0667,102.8322,97.1491,97.4173,135934.0],["2021-12-31",97.5359,99.7505,96.1011,96.3568,109325.0],["2022-01-03",96.388,97.486,93.1129,94.5477,191879.0],["2022-01-04",94.9906,95.3525,92.5951,93.3313,163346.0],["2022-01-05",92.3581,94.2608,87.7605,87.8727,195245.0],["2022-01-06",88.5527,92.2583,86.2321,90.1435,127599.0],["2022-01-07",90.0062,92.9382,89.2389,90.2246,184185.0],["2022-01-10",89.0705,92.0649,87.9788,91.6095,144110.0],["2022-01-11",91.4847,93.0443,87.2302,87.5296,203741.0],["2022-01-12",87.7542,89.3824,77.6482,79.0393,440825.0],["2022-01-13",79.2264,80.4866,77.199,78.1847,352339.0],["2022-01-14",77.0119,77.9788,72.7137,77.9226,354423.0],["2022-01-18",76.1447,76.282,72.5951,72.8634,300082.0],["2022-01-19",72.9133,75.8578,72.2458,72.3456,187070.0],["2022-01-20",73.0069,74.5664,70.7174,70.917,167994.0],["2022-01-21",69.6881,73.8553,69.5009,71.2289,321241.0],["2022-01-24",69.9376,74.1048,69.5571,73.4186,331340.0],["2022-01-25",72.1834,76.0075,69.9563,72.9694,308738.0],["2022-01-26",73.5808,75.0156,70.4991,70.917,261289.0],["2022-01-27",71.4847,72.3518,70.2495,70.5614,315150.0],["2022-01-28",70.4991,72.8384,69.2514,72.8322,307135.0],["2022-01-31",72.1709,78.2907,71.7779,77.748,392414.0],["2022-02-01",77.6669,77.8665,74.9969,76.4442,196848.0],["2022-02-02",76.3381,76.5253,74.7411,75.3899,220893.0],["2022-02-03",74.6538,76.2071,73.2127,74.5041,297036.0],["2022-02-04",73.9364,75.4148,71.597,74.1921,160460.0],["2022-02-07",73.9676,77.8478,73.9676,77.3799,135293.0],["2022-02-08",77.0992,78.2969,75.7767,76.9557,115576.0],["2022-02-09",77.7792,79.0767,77.043,78.0661,324447.0],["2022-02-10",76.2445,80.1684,74.0674,74.4853,272350.0],["2022-02-11",75.2027,77.7043,74.2358,75.2027,262411.0],["2022-02-14",75.8578,76.7935,74.4666,74.9719,167033.0],["2022-02-15",75.7205,77.6357,75.1404,77.1553,159819.0],["2022-02-16",76.3007,77.8041,75.0406,76.4442,182582.0],["2022-02-17",75.2776,76.0449,69.2015,70.0,275235.0],["2022-02-18",68.1535,68.1535,61.7654,63.98,736098.0],["2022-02-22",63.0568,63.4747,61.2976,61.3911,474007.0],["2022-02-23",61.7592,62.7885,59.1578,59.2576,508472.0],["2022-02-24",57.9351,64.9906,55.209,64.5852,336149.0],["2022-02-25",64.3543,64.5165,62.2333,63.0381,308417.0],["2022-02-28",62.252,64.7785,62.252,63.1441,231794.0],["2022-03-01",62.67,63.7991,60.3805,61.0106,391773.0],["2022-03-02",61.0293,64.9906,60.7424,63.8553,243015.0],["2022-03-03",64.3169,64.7037,62.0774,62.9819,230351.0],["2022-03-04",62.0774,63.0692,60.1372,60.4616,301364.0],["2022-03-07",60.4616,62.5265,60.4616,61.0792,196848.0],["2022-03-08",61.2851,64.2483,60.6613,62.1085,255999.0],["2022-03-09",62.7449,66.2258,62.7449,65.758,330058.0],["2022-03-10",64.4167,67.6606,64.1859,67.4423,200215.0],["2022-03-11",68.1909,69.2951,64.2732,64.2857,478816.0],["2022-03-14",65.053,67.0992,62.5702,63.219,235320.0],["2022-03-15",63.4061,65.2776,62.6638,65.209,199574.0],["2022-03-16",65.6769,67.6856,65.0094,67.6856,153247.0],["2022-03-17",66.8996,69.2576,66.2944,68.2346,169597.0],["2022-03-18",67.33,69.8503,67.33,69.8316,488755.0],["2022-03-21",69.582,70.6114,67.3986,70.3493,261129.0],["2022-03-22",70.262,71.5097,69.8877,70.7736,158216.0],["2022-03-23",70.156,70.6238,68.4155,68.5153,144110.0],["2022-03-24",69.1703,72.3144,68.7773,71.9214,191559.0],["2022-03-25",72.0586,72.0586,70.7798,71.3475,129843.0],["2022-03-28",71.0106,72.4454,70.025,71.5097,169597.0],["2022-03-29",72.4205,75.6207,72.4017,75.3587,344324.0],["2022-03-30",75.0156,75.8952,72.3643,72.4704,174406.0],["2022-03-31",72.7823,73.4498,69.9688,70.1747,320921.0],["2022-04-01",71.0543,73.1815,71.0543,73.0256,329577.0],["2022-04-04",73.5808,73.849,71.753,72.5203,364683.0],["2022-04-05",72.8135,73.0256,69.8316,69.8378,314348.0],["2022-04-06",69.0518,72.0462,68.4342,71.1104,305852.0],["2022-04-07",70.786,71.5658,69.4635,69.6444,235641.0],["2022-04-08",69.3699,70.2246,67.1179,67.3612,277479.0],["2022-04-11",66.4504,68.2346,65.8765,66.0512,203421.0],["2022-04-12",66.675,68.141,65.0717,65.6394,197971.0],["2022-04-13",65.9139,68.8709,65.9139,68.5278,222657.0],["2022-04-14",68.4404,68.4404,65.5147,65.6644,126637.0],["2022-04-18",65.5022,65.5022,62.3893,62.8197,230672.0],["2022-04-19",63.3687,64.6101,62.801,64.3668,157896.0],["2022-04-20",64.9719,65.7018,64.0736,64.111,137858.0],["2022-04-21",64.9095,64.9095,60.5115,60.917,271869.0],["2022-04-22",60.8546,61.99,59.844,60.68,213840.0],["2022-04-25",59.9314,62.3331,59.9314,61.9276,210314.0],["2022-04-26",60.9794,60.9794,58.5465,58.7211,345927.0],["2022-04-27",58.6712,59.7442,57.6482,57.8415,230672.0],["2022-04-28",59.0331,59.1765,56.6563,58.2658,149560.0],["2022-04-29",58.0225,59.7692,57.093,57.9289,240129.0],["2022-05-02",58.1098,59.9314,57.6606,59.9314,328294.0],["2022-05-03",59.9376,60.5115,58.1285,58.272,188994.0],["2022-05-04",58.0848,60.2121,56.0137,59.8877,325249.0],["2022-05-05",59.7255,60.4991,54.9657,56.5689,546142.0],["2022-05-06",55.6769,57.4298,54.1298,55.1965,278441.0],["2022-05-09",54.6039,55.758,50.2994,50.68,377026.0],["2022-05-10",52.6887,54.0736,50.4055,52.2957,247984.0],["2022-05-11",51.7405,53.4685,48.69,49.083,248465.0],["2022-05-12",48.534,51.2664,48.534,50.1684,229069.0],["2022-05-13",51.3787,53.6619,50.287,53.6245,270426.0],["2022-05-16",53.6868,54.6663,52.4205,54.1048,216245.0],["2022-05-17",55.5958,57.2302,55.0406,56.7623,175849.0],["2022-05-18",54.9095,56.0449,51.0667,51.7592,309700.0],["2022-05-19",51.6719,52.0586,50.3493,51.6157,239649.0],["2022-05-20",52.514,52.826,49.6507,51.7031,190116.0],["2022-05-23",52.3643,52.67,50.811,52.0961,238526.0],["2022-05-24",51.2477,51.5721,49.4697,50.8796,212878.0],["2022-05-25",50.5365,52.4017,50.5365,51.8964,165590.0],["2022-05-26",52.3269,54.4354,52.3269,54.005,180017.0],["2022-05-27",54.529,56.8309,54.0923,56.4878,182261.0],["2022-05-31",56.0324,56.4878,54.5852,55.4648,286456.0],["2022-06-01",55.7642,55.7642,52.7199,53.6307,183223.0],["2022-06-02",53.35,53.7929,52.0399,53.7742,126797.0],["2022-06-03",53.1254,54.1984,51.5471,52.9757,179055.0],["2022-06-06",53.4373,53.4373,50.5303,51.6656,164147.0],["2022-06-07",50.9233,53.6245,50.9233,53.6245,151484.0],["2022-06-08",52.9507,53.9052,52.1148,52.5764,140263.0],["2022-06-09",52.4953,52.9445,50.549,50.6987,130645.0],["2022-06-10",49.6007,50.4554,48.1722,49.4635,246541.0],["2022-06-13",47.8727,48.4279,46.1447,46.4878,226504.0],["2022-06-14",46.7686,46.7998,45.2714,46.6563,169758.0],["2022-06-15",47.2177,49.5259,47.0056,49.3325,203741.0],["2022-06-16",47.8603,47.8603,46.6687,47.3362,215764.0],["2022-06-17",48.0225,49.1329,47.9538,48.4279,1024638.0],["2022-06-21",49.6007,51.5159,49.1204,50.156,614751.0],["2022-06-22",49.1578,51.7093,49.1516,50.2059,412131.0],["2022-06-23",50.3743,54.9782,49.3949,54.7785,276678.0],["2022-06-24",55.2464,56.6687,53.874,55.708,378308.0],["2022-06-27",55.9264,56.5502,54.4479,56.0886,146514.0],["2022-06-28",55.9638,56.3319,54.0674,54.4042,130003.0],["2022-06-29",54.0611,55.2152,53.3562,55.1965,85440.0],["2022-06-30",54.1298,56.1198,53.4435,55.6581,142186.0],["2022-07-01",55.2277,56.7623,54.4354,56.5065,216726.0],["2022-07-05",55.6082,59.5696,55.5271,59.5321,356187.0],["2022-07-06",59.7879,60.9857,58.7087,59.7817,220252.0],["2022-07-07",60.5365,61.5221,59.345,59.9813,174727.0],["2022-07-08",59.3575,59.8565,58.4467,59.2639,190436.0],["2022-07-11",58.5964,58.8833,57.5234,57.9289,187391.0],["2022-07-12",57.7542,59.582,55.9326,59.2951,156453.0],["2022-07-13",57.8603,59.3886,56.6625,58.7149,97783.0],["2022-07-14",58.2221,58.6338,57.1304,58.0661,114134.0],["2022-07-15",58.4591,59.2576,58.0724,58.9707,192520.0],["2022-07-18",59.2576,60.0437,56.3943,56.7623,253755.0],["2022-07-19",57.8415,59.1329,57.6107,58.1909,182902.0],["2022-07-20",58.0225,59.8877,57.7542,59.0954,197329.0],["2022-07-21",59.451,59.9002,58.9333,59.3512,96661.0],["2022-07-22",59.0892,59.0892,56.6438,56.937,151484.0],["2022-07-25",57.1803,57.8041,56.7873,57.7355,84959.0],["2022-07-26",57.2302,58.1909,56.4255,57.6981,111889.0],["2022-07-27",58.5839,60.0312,57.3924,59.7318,172002.0],["2022-07-28",59.7318,59.7817,57.4423,58.6151,115737.0],["2022-07-29",58.3406,58.3406,56.7561,57.4111,126477.0],["2022-08-01",57.0805,57.9414,55.7143,55.9576,153567.0],["2022-08-02",55.4148,58.2221,55.0593,57.5483,134171.0],["2022-08-03",58.403,60.4367,58.403,59.1017,138018.0],["2022-08-04",59.2576,61.073,58.6463,60.8422,176971.0],["2022-08-05",60.1123,61.2789,59.0518,60.5926,134973.0],["2022-08-08",60.7049,62.2707,59.8253,61.9152,211436.0],["2022-08-09",62.383,66.6875,62.383,64.0611,205344.0],["2022-08-10",65.6519,66.1822,63.8553,66.1822,174887.0],["2022-08-11",66.3069,66.5502,63.5371,63.612,198932.0],["2022-08-12",63.743,66.5565,63.743,66.3506,139782.0],["2022-08-15",65.6769,67.9975,65.602,66.9432,177292.0],["2022-08-16",66.2695,67.5047,65.0717,67.0992,172803.0],["2022-08-17",65.9326,67.5296,65.8328,66.151,151163.0],["2022-08-18",65.7704,65.7704,63.7367,64.9657,102752.0],["2022-08-19",64.0237,65.078,63.8054,64.0674,248465.0],["2022-08-22",63.4311,64.2608,62.5016,62.9507,161262.0],["2022-08-23",63.0568,64.5103,62.4704,63.3749,114935.0],["2022-08-24",62.9008,65.0717,62.277,64.4666,106600.0],["2022-08-25",65.1466,65.3712,63.612,65.3712,138179.0],["2022-08-26",65.0094,65.0094,61.2664,61.5908,232595.0],["2022-08-29",60.5427,61.7342,60.0062,60.2246,175849.0],["2022-08-30",60.3805,60.6488,56.3069,58.0474,200054.0],["2022-08-31",58.8958,59.2701,57.4984,57.6357,170399.0],["2022-09-01",57.4298,58.7773,56.519,58.6837,172002.0],["2022-09-02",59.6007,60.6488,57.9975,58.5714,184986.0],["2022-09-06",58.4529,59.5072,56.1697,56.3631,211756.0],["2022-09-07",56.4192,58.4716,56.4192,58.4716,205344.0],["2022-09-08",58.1659,60.0998,57.8415,59.7442,150041.0],["2022-09-09",60.156,60.418,59.582,59.9501,132087.0],["2022-09-12",60.1996,60.1996,58.534,59.1953,155331.0],["2022-09-13",57.2489,58.1472,56.151,56.7686,275235.0],["2022-09-14",57.0181,57.2926,55.1279,55.8391,252793.0],["2022-09-15",55.8328,56.65,55.4336,56.2258,250228.0],["2022-09-16",55.4523,55.4523,53.1067,54.8035,1027683.0],["2022-09-19",54.6226,54.9844,52.5951,54.0299,252152.0],["2022-09-20",53.4872,53.718,52.7074,53.194,166552.0],["2022-09-21",53.5309,54.0487,51.597,51.8964,201978.0],["2022-09-22",51.6656,51.6656,50.4117,50.8422,193963.0],["2022-09-23",50.262,50.8796,49.5945,50.6051,265297.0],["2022-09-26",50.2807,51.335,47.7854,48.116,253434.0],["2022-09-27",48.7835,50.7049,48.7835,50.0312,215443.0],["2022-09-28",50.7548,53.4311,50.7548,53.1441,194123.0],["2022-09-29",52.4828,53.5808,51.6719,53.3812,199894.0],["2022-09-30",53.8178,55.8453,53.6245,53.718,193322.0],["2022-10-03",53.7804,55.3649,53.4747,54.292,156613.0],["2022-10-04",54.9657,58.6276,54.9657,58.5527,329256.0],["2022-10-05",57.6232,59.2764,56.2133,59.0393,236122.0],["2022-10-06",59.3387,60.917,59.3387,60.3493,194604.0],["2022-10-07",58.952,59.7006,58.4155,58.7149,224099.0],["2022-10-10",58.9832,58.9832,57.4735,57.6794,127599.0],["2022-10-11",57.6482,58.8709,56.282,57.8353,167353.0],["2022-10-12",57.7293,58.1909,56.8372,56.9245,107080.0],["2022-10-13",55.9638,58.3094,55.0905,58.01,113653.0],["2022-10-14",58.8771,59.1142,55.6207,55.8266,141545.0],["2022-10-17",56.7623,59.3824,56.4442,58.8833,186269.0],["2022-10-18",59.7941,60.4554,57.6045,58.0225,166391.0],["2022-10-19",57.1616,57.1616,55.5209,55.8827,192520.0],["2022-10-20",55.9202,56.3943,53.4747,53.5246,173765.0],["2022-10-21",54.0674,54.7973,53.0006,54.2483,241091.0],["2022-10-24",54.1859,54.5914,52.8696,54.1422,281647.0],["2022-10-25",54.5976,55.6831,54.3855,54.4541,280525.0],["2022-10-26",54.7162,55.8827,53.2689,54.2732,240450.0],["2022-10-27",55.0156,55.2714,53.3375,53.6057,204863.0],["2022-10-28",53.7056,55.5271,53.3001,54.9345,334226.0],["2022-10-31",55.0593,55.8328,54.267,54.6787,180017.0],["2022-11-01",54.6787,55.5022,52.6076,52.7823,324447.0],["2022-11-02",59.91,68.84,57.77,68.0,641200.0],["2022-11-03",66.9,70.25,61.12,62.81,298200.0],["2022-11-04",63.46,63.47,60.12,62.0,195900.0],["2022-11-07",62.46,63.83,60.92,62.84,161400.0],["2022-11-08",67.8,73.88,65.33,69.95,305300.0],["2022-11-09",69.6,76.6,68.87,75.25,205100.0],["2022-11-10",77.77,83.45,77.77,82.04,251900.0],["2022-11-11",81.27,82.31,79.0,81.42,153500.0],["2022-11-14",81.41,83.95,79.66,79.83,162700.0],["2022-11-15",81.27,83.14,78.82,79.06,183900.0],["2022-11-16",79.51,81.22,77.29,79.67,120600.0],["2022-11-17",78.48,79.51,77.33,78.35,165800.0],["2022-11-18",80.68,80.8,77.08,77.35,170000.0],["2022-11-21",77.49,78.74,76.33,78.5,127400.0],["2022-11-22",78.28,78.55,74.13,74.87,187700.0],["2022-11-23",74.56,76.0,73.06,73.14,145000.0],["2022-11-25",73.0,74.51,72.86,73.61,48100.0],["2022-11-28",73.22,74.66,71.16,71.65,183500.0],["2022-11-29",71.49,73.5,70.5,71.47,179100.0],["2022-11-30",71.86,73.51,70.34,72.9,211200.0],["2022-12-01",72.9,72.9,69.66,69.99,158100.0],["2022-12-02",69.12,73.09,68.44,72.66,194700.0],["2022-12-05",72.35,73.07,68.66,69.7,193900.0],["2022-12-06",69.91,69.91,67.18,67.83,172400.0],["2022-12-07",67.95,68.46,65.45,65.72,143400.0],["2022-12-08",66.18,66.51,63.6,64.31,171200.0],["2022-12-09",64.2,64.96,62.9,63.42,177800.0],["2022-12-12",63.12,65.94,62.34,64.8,298700.0],["2022-12-13",66.76,68.22,62.78,63.62,318200.0],["2022-12-14",63.74,64.76,62.58,64.09,339500.0],["2022-12-15",63.77,64.68,61.68,62.15,397900.0],["2022-12-16",61.34,63.59,60.93,62.65,1369300.0],["2022-12-19",63.51,66.72,62.93,65.08,396900.0],["2022-12-20",65.0,65.77,62.1,63.03,262500.0],["2022-12-21",63.51,67.13,63.51,65.27,274600.0],["2022-12-22",64.85,67.1,63.53,67.03,200200.0],["2022-12-23",67.81,68.31,66.14,67.32,113600.0],["2022-12-27",67.77,67.77,65.2,65.45,85500.0],["2022-12-28",65.55,66.72,64.84,66.29,102700.0],["2022-12-29",67.2,69.54,66.76,67.59,155700.0],["2022-12-30",66.86,67.43,65.57,66.8,111900.0],["2023-01-03",67.56,68.42,65.86,66.03,95000.0],["2023-01-04",66.72,67.79,65.4,65.67,141300.0],["2023-01-05",65.32,66.54,64.75,66.19,112500.0],["2023-01-06",66.58,67.63,65.8,66.69,84500.0],["2023-01-09",67.12,67.49,66.14,67.03,154000.0],["2023-01-10",67.17,68.35,66.74,67.86,81200.0],["2023-01-11",67.62,69.28,67.62,68.86,105100.0],["2023-01-12",68.95,70.85,67.67,70.71,129500.0],["2023-01-13",70.04,71.59,70.04,71.28,99700.0],["2023-01-17",70.99,71.2,69.61,70.95,103700.0],["2023-01-18",71.0,72.05,69.97,70.86,146200.0],["2023-01-19",70.36,71.16,69.43,70.89,71700.0],["2023-01-20",71.25,71.25,69.69,70.42,62600.0],["2023-01-23",70.39,71.16,69.56,71.1,94400.0],["2023-01-24",71.0,72.71,70.25,72.68,85200.0],["2023-01-25",72.05,76.84,71.43,76.61,172700.0],["2023-01-26",76.96,78.0,69.0,69.72,186100.0],["2023-01-27",69.98,71.89,69.98,70.29,62800.0],["2023-01-30",69.75,70.31,68.05,68.16,64700.0],["2023-01-31",68.47,69.88,68.35,69.7,67600.0],["2023-02-01",69.72,71.37,68.1,70.65,84300.0],["2023-02-02",70.96,71.78,68.66,70.05,112300.0],["2023-02-03",69.45,72.49,69.45,71.45,152600.0],["2023-02-06",71.14,72.99,71.14,71.68,85800.0],["2023-02-07",71.3,72.81,70.81,72.65,89600.0],["2023-02-08",72.12,72.6,70.75,70.75,66500.0],["2023-02-09",70.85,71.4,69.31,69.91,95500.0],["2023-02-10",69.78,70.32,67.2,70.09,137600.0],["2023-02-13",70.04,71.64,68.33,71.29,110900.0],["2023-02-14",71.29,71.62,69.36,71.25,102100.0],["2023-02-15",70.91,73.13,69.7,72.98,109900.0],["2023-02-16",72.43,74.26,71.47,71.48,69700.0],["2023-02-17",71.96,74.6,71.6,73.67,120600.0],["2023-02-21",73.49,74.67,70.78,70.88,201700.0],["2023-02-22",71.0,73.09,70.77,72.12,150900.0],["2023-02-23",73.28,75.71,72.74,75.09,161700.0],["2023-02-24",74.42,75.26,72.68,75.22,242800.0],["2023-02-27",75.49,76.0,72.48,73.04,179800.0],["2023-02-28",73.32,74.57,71.87,72.14,134100.0],["2023-03-01",72.41,74.03,72.15,73.92,151200.0],["2023-03-02",73.82,75.6,72.35,75.01,123900.0],["2023-03-03",75.07,77.21,74.07,77.08,158900.0],["2023-03-06",76.36,77.75,69.86,71.52,183300.0],["2023-03-07",71.83,74.15,70.68,72.57,94500.0],["2023-03-08",72.85,73.53,72.22,73.53,82400.0],["2023-03-09",73.62,73.77,71.25,72.08,90700.0],["2023-03-10",71.66,71.69,68.0,68.4,127700.0],["2023-03-13",66.97,69.84,66.63,67.34,131200.0],["2023-03-14",69.02,70.78,68.81,70.64,119800.0],["2023-03-15",69.29,71.75,68.98,71.61,124200.0],["2023-03-16",70.42,73.96,69.74,73.77,102700.0],["2023-03-17",73.34,73.7,71.24,72.16,325400.0],["2023-03-20",72.57,73.95,70.76,71.68,118400.0],["2023-03-21",72.98,73.4,71.12,71.18,168400.0],["2023-03-22",70.99,71.35,67.44,67.63,126500.0],["2023-03-23",68.12,69.98,67.67,68.76,109100.0],["2023-03-24",67.93,70.1,67.46,69.38,89800.0],["2023-03-27",70.13,70.53,68.62,70.31,119100.0],["2023-03-28",70.26,74.03,70.13,73.63,151700.0],["2023-03-29",73.94,74.11,71.7,72.11,108100.0],["2023-03-30",72.72,73.0,69.7,71.4,128100.0],["2023-03-31",71.93,74.04,70.76,73.56,149500.0],["2023-04-03",73.36,73.8,69.96,71.58,130200.0],["2023-04-04",71.37,72.21,69.7,71.11,97500.0],["2023-04-05",70.64,71.75,70.49,71.12,70500.0],["2023-04-06",71.45,73.44,71.45,73.02,57200.0],["2023-04-10",73.05,73.52,71.64,72.87,129300.0],["2023-04-11",72.98,75.0,72.41,74.99,72700.0],["2023-04-12",75.12,75.91,71.71,72.0,86700.0],["2023-04-13",72.27,76.52,72.07,75.51,112500.0],["2023-04-14",75.48,76.22,74.11,74.34,69600.0],["2023-04-17",74.86,77.06,74.86,75.72,68200.0],["2023-04-18",75.85,76.21,73.47,76.21,90000.0],["2023-04-19",75.63,77.93,75.26,77.88,112800.0],["2023-04-20",77.5,77.5,75.99,76.77,77000.0],["2023-04-21",76.61,77.77,76.53,77.04,50200.0],["2023-04-24",76.84,77.27,76.19,77.27,44700.0],["2023-04-25",76.61,77.22,75.89,76.29,78700.0],["2023-04-26",75.89,77.78,74.6,77.57,76800.0],["2023-04-27",77.31,77.96,75.49,77.26,98500.0],["2023-04-28",77.12,78.52,75.47,76.35,183300.0],["2023-05-01",75.45,77.16,74.69,76.72,127500.0],["2023-05-02",76.65,76.93,73.66,74.67,96700.0],["2023-05-03",75.17,77.04,75.09,75.43,65400.0],["2023-05-04",74.59,76.96,73.65,76.71,79000.0],["2023-05-05",80.0,85.7,78.54,79.33,161300.0],["2023-05-08",79.61,79.73,75.76,77.45,81100.0],["2023-05-09",77.03,79.0,76.06,77.86,82400.0],["2023-05-10",78.67,79.02,76.6,77.59,82300.0],["2023-05-11",76.63,77.78,75.97,77.71,64000.0],["2023-05-12",77.9,77.9,74.81,75.65,58300.0],["2023-05-15",76.02,77.85,74.8,77.59,74400.0],["2023-05-16",76.83,77.66,75.47,77.14,64500.0],["2023-05-17",77.14,79.92,75.12,78.93,146400.0],["2023-05-18",78.71,78.71,75.45,76.9,100500.0],["2023-05-19",77.0,77.68,73.56,74.35,108700.0],["2023-05-22",74.65,76.76,74.61,75.34,95400.0],["2023-05-23",75.47,78.73,75.47,77.38,161500.0],["2023-05-24",76.11,76.68,73.21,74.59,96500.0],["2023-05-25",74.43,75.1,71.36,71.68,96800.0],["2023-05-26",71.69,72.78,71.25,72.13,70000.0],["2023-05-30",72.03,72.28,68.97,69.53,92900.0],["2023-05-31",69.6,71.92,68.87,70.08,101300.0],["2023-06-01",70.04,71.56,69.4,71.2,103300.0],["2023-06-02",72.0,75.4,71.05,75.31,129100.0],["2023-06-05",74.78,74.78,70.41,71.0,90600.0],["2023-06-06",71.27,73.54,70.17,72.5,90000.0],["2023-06-07",72.87,75.02,72.49,74.75,108800.0],["2023-06-08",74.9,74.93,72.82,74.28,83200.0],["2023-06-09",74.5,74.87,73.4,73.76,115000.0],["2023-06-12",74.11,74.84,72.94,74.04,75600.0],["2023-06-13",74.51,77.05,74.2,76.89,128400.0],["2023-06-14",76.9,78.14,76.47,78.0,136000.0],["2023-06-15",77.82,79.69,76.16,78.99,120500.0],["2023-06-16",79.71,80.68,77.77,78.03,304600.0],["2023-06-20",77.79,78.0,76.03,77.29,71500.0],["2023-06-21",76.87,77.3,74.61,76.86,105700.0],["2023-06-22",76.49,76.8,75.18,75.67,95400.0],["2023-06-23",74.97,75.66,72.51,73.09,291000.0],["2023-06-26",72.87,74.22,72.14,72.26,67700.0],["2023-06-27",72.45,73.17,71.56,71.7,65800.0],["2023-06-28",71.81,72.46,71.16,72.06,69800.0],["2023-06-29",72.01,73.72,71.78,72.6,60600.0],["2023-06-30",73.07,73.85,72.01,72.1,87400.0],["2023-07-03",72.15,72.97,71.51,72.67,25100.0],["2023-07-05",72.49,72.49,71.1,71.48,88400.0],["2023-07-06",70.9,70.9,69.16,69.91,67600.0],["2023-07-07",70.09,71.0,69.56,69.65,113700.0],["2023-07-10",69.74,71.5,69.55,69.85,79100.0],["2023-07-11",70.3,70.64,68.31,69.49,85800.0],["2023-07-12",70.84,71.15,68.74,68.85,91400.0],["2023-07-13",69.01,70.01,68.31,68.47,111900.0],["2023-07-14",68.51,68.85,66.36,67.85,137800.0],["2023-07-17",68.49,69.68,67.54,68.76,159600.0],["2023-07-18",68.76,69.98,67.56,68.13,72700.0],["2023-07-19",68.11,68.63,67.32,67.61,81300.0],["2023-07-20",67.71,68.0,67.36,67.57,52900.0],["2023-07-21",67.81,68.19,67.09,67.47,74400.0],["2023-07-24",67.36,68.1,66.12,66.56,96100.0],["2023-07-25",66.34,68.33,66.34,67.3,70200.0],["2023-07-26",67.21,67.83,66.88,67.72,55800.0],["2023-07-27",68.18,68.61,66.84,67.44,64000.0],["2023-07-28",67.82,68.25,67.42,68.01,57800.0],["2023-07-31",68.01,68.01,66.5,66.93,97000.0],["2023-08-01",66.8,67.31,65.78,66.7,63600.0],["2023-08-02",66.2,66.52,65.57,66.21,55900.0],["2023-08-03",65.89,67.0,65.41,66.45,70800.0],["2023-08-04",66.52,68.01,66.52,66.79,94300.0],["2023-08-07",66.85,67.78,65.59,66.3,117000.0],["2023-08-08",66.14,67.61,65.6,67.13,130800.0],["2023-08-09",67.13,70.84,65.96,70.72,170700.0],["2023-08-10",70.85,70.88,68.65,68.73,138600.0],["2023-08-11",68.54,68.82,67.0,67.22,65300.0],["2023-08-14",66.78,68.15,65.9,67.15,96400.0],["2023-08-15",66.62,67.73,65.52,67.59,78800.0],["2023-08-16",67.24,67.35,66.19,66.83,64500.0],["2023-08-17",66.77,67.9,66.1,66.57,87300.0],["2023-08-18",66.0,66.8,65.79,66.18,109700.0],["2023-08-21",66.09,66.77,65.79,66.22,69500.0],["2023-08-22",66.27,66.96,65.38,66.4,74900.0],["2023-08-23",67.44,68.14,66.42,67.17,99800.0],["2023-08-24",67.07,67.45,65.49,66.08,84500.0],["2023-08-25",66.22,66.54,65.1,65.39,86300.0],["2023-08-28",65.76,66.57,64.55,64.96,71700.0],["2023-08-29",64.96,65.0,64.11,64.37,94000.0],["2023-08-30",64.36,66.67,64.06,66.19,115400.0],["2023-08-31",66.08,66.14,65.1,65.77,117600.0],["2023-09-01",66.16,67.48,65.9,66.54,110800.0],["2023-09-05",65.97,65.97,63.53,63.53,117400.0],["2023-09-06",63.79,64.53,63.42,64.47,84600.0],["2023-09-07",64.52,64.72,63.5,63.52,83400.0],["2023-09-08",63.58,63.65,62.74,63.05,58900.0],["2023-09-11",63.5,63.94,62.89,63.63,91600.0],["2023-09-12",63.5,63.6,62.47,62.71,77300.0],["2023-09-13",62.58,63.12,62.01,62.73,144900.0],["2023-09-14",62.99,63.3,62.1,62.29,159400.0],["2023-09-15",62.52,62.8,61.22,61.98,342900.0],["2023-09-18",62.22,62.64,61.23,62.56,92300.0],["2023-09-19",62.88,63.75,62.74,63.3,84700.0],["2023-09-20",63.67,63.67,60.99,61.06,66700.0],["2023-09-21",60.44,61.0,59.1,59.32,112100.0],["2023-09-22",59.28,59.93,58.69,59.08,94600.0],["2023-09-25",58.77,59.53,57.94,58.86,64300.0],["2023-09-26",60.6,61.44,60.02,60.21,152500.0],["2023-09-27",60.48,61.79,60.26,61.47,145400.0],["2023-09-28",61.45,62.73,61.31,61.49,132500.0],["2023-09-29",61.96,61.96,59.69,59.92,109400.0],["2023-10-02",60.03,60.03,58.24,59.17,118400.0],["2023-10-03",59.07,59.4,58.21,58.75,96400.0],["2023-10-04",58.52,58.77,57.78,58.33,93100.0],["2023-10-05",58.37,58.85,57.97,58.12,80200.0],["2023-10-06",58.01,58.55,57.77,58.15,76400.0],["2023-10-09",57.74,58.94,57.71,58.84,74100.0],["2023-10-10",58.88,60.93,58.88,60.35,59200.0],["2023-10-11",60.0,60.0,58.32,58.87,70500.0],["2023-10-12",58.84,58.84,54.54,55.25,83500.0],["2023-10-13",55.29,55.79,54.67,54.99,62700.0],["2023-10-16",55.1,56.97,54.71,56.42,108100.0],["2023-10-17",56.43,57.33,56.01,56.16,81500.0],["2023-10-18",55.87,55.87,53.67,53.92,62000.0],["2023-10-19",53.8,53.98,52.58,52.78,87800.0],["2023-10-20",53.06,53.4,51.93,52.09,116500.0],["2023-10-23",52.04,52.22,51.35,51.36,96100.0],["2023-10-24",51.5,52.35,51.5,51.89,78800.0],["2023-10-25",51.5,52.22,49.75,50.29,122300.0],["2023-10-26",50.44,51.55,50.19,51.06,81900.0],["2023-10-27",51.33,51.77,49.24,49.57,89200.0],["2023-10-30",50.04,50.97,49.79,50.87,66500.0],["2023-10-31",50.87,52.67,50.87,52.29,77200.0],["2023-11-01",52.55,53.54,51.44,53.3,116400.0],["2023-11-02",53.96,53.96,51.7,51.81,83400.0],["2023-11-03",52.81,55.36,52.81,53.99,101900.0],["2023-11-06",54.49,55.26,52.72,53.21,71700.0],["2023-11-07",52.98,53.97,52.4,53.16,75800.0],["2023-11-08",53.75,54.14,51.55,52.23,89600.0],["2023-11-09",54.99,55.5,51.21,54.64,260500.0],["2023-11-10",54.78,55.81,52.97,55.38,136100.0],["2023-11-13",55.13,56.49,55.05,55.17,140800.0],["2023-11-14",56.5,57.41,55.48,56.47,140300.0],["2023-11-15",56.14,56.74,55.02,56.48,131100.0],["2023-11-16",56.57,57.37,55.3,57.13,92000.0],["2023-11-17",57.74,58.35,57.28,57.82,100600.0],["2023-11-20",58.01,58.47,57.03,58.12,74800.0],["2023-11-21",58.0,58.99,57.17,58.48,102000.0],["2023-11-22",59.14,60.1,59.1,59.51,43400.0],["2023-11-24",59.96,60.88,59.92,60.09,26100.0],["2023-11-27",59.7,60.25,59.0,59.01,90600.0],["2023-11-28",59.3,59.79,57.72,58.03,57700.0],["2023-11-29",57.99,58.87,57.38,57.66,84000.0],["2023-11-30",58.12,58.86,57.0,58.31,68400.0],["2023-12-01",58.18,58.99,57.14,58.75,73800.0],["2023-12-04",59.07,60.88,59.07,59.87,95300.0],["2023-12-05",59.57,60.75,59.03,59.61,159100.0],["2023-12-06",60.11,62.25,58.97,59.77,184900.0],["2023-12-07",59.92,61.66,59.15,61.4,110500.0],["2023-12-08",61.4,62.3,60.51,61.82,101900.0],["2023-12-11",62.0,62.78,60.8,62.54,144600.0],["2023-12-12",62.67,63.41,60.28,62.94,157300.0],["2023-12-13",63.12,67.28,62.83,67.28,125600.0],["2023-12-14",68.09,69.74,67.34,67.71,170800.0],["2023-12-15",68.14,68.52,65.84,67.35,470300.0],["2023-12-18",67.37,71.02,67.36,69.2,195700.0],["2023-12-19",69.37,72.03,69.3,70.23,158600.0],["2023-12-20",70.6,72.19,69.27,69.33,126800.0],["2023-12-21",69.85,71.27,68.76,70.83,88800.0],["2023-12-22",71.24,72.89,71.05,71.51,102000.0],["2023-12-26",71.5,73.5,70.75,72.63,79300.0],["2023-12-27",72.98,73.74,71.99,72.28,105600.0],["2023-12-28",72.08,72.62,71.24,71.84,52500.0],["2023-12-29",71.88,71.89,70.94,71.42,83300.0],["2024-01-02",71.49,73.58,71.18,72.31,92500.0],["2024-01-03",71.74,72.32,69.5,70.04,76100.0],["2024-01-04",70.34,72.03,68.8,70.36,103900.0],["2024-01-05",69.58,71.96,68.96,70.83,139600.0],["2024-01-08",73.78,75.15,71.54,74.35,161200.0],["2024-01-09",73.3,74.99,73.0,73.45,176300.0],["2024-01-10",73.27,73.74,72.26,73.54,104900.0],["2024-01-11",72.85,72.85,70.9,72.19,134100.0],["2024-01-12",73.2,74.34,71.75,72.6,64000.0],["2024-01-16",71.87,71.95,70.87,71.07,88400.0],["2024-01-17",69.98,71.99,67.53,70.86,106100.0],["2024-01-18",71.26,71.77,69.98,71.23,85300.0],["2024-01-19",71.5,72.65,70.58,72.52,95500.0],["2024-01-22",72.84,74.0,72.5,73.39,117800.0],["2024-01-23",74.16,74.19,72.39,73.56,83400.0],["2024-01-24",74.2,74.67,72.86,74.17,76400.0],["2024-01-25",74.79,76.66,73.1,75.29,99000.0],["2024-01-26",75.55,76.66,75.21,76.45,89400.0],["2024-01-29",76.38,76.38,74.1,75.06,75400.0],["2024-01-30",74.65,74.65,73.41,73.91,72100.0],["2024-01-31",73.79,74.48,73.06,73.1,82900.0],["2024-02-01",73.61,74.25,71.95,74.17,75400.0],["2024-02-02",73.35,74.8,73.32,74.54,68400.0],["2024-02-05",74.21,75.32,73.3,74.72,78600.0],["2024-02-06",74.22,75.76,73.42,75.31,179100.0],["2024-02-07",75.11,75.11,74.07,74.51,122400.0],["2024-02-08",73.98,75.55,73.98,75.41,176800.0],["2024-02-09",75.05,76.95,74.6,75.88,111100.0],["2024-02-12",76.19,76.9,75.41,75.64,95800.0],["2024-02-13",73.34,74.75,70.58,71.0,154200.0],["2024-02-14",71.77,73.94,71.57,73.62,154000.0],["2024-02-15",74.32,75.45,73.11,74.65,122400.0],["2024-02-16",74.3,75.11,73.55,73.66,108600.0],["2024-02-20",72.81,73.74,72.25,72.37,94000.0],["2024-02-21",71.94,72.67,71.47,72.67,117200.0],["2024-02-22",72.44,74.0,71.71,73.56,94600.0],["2024-02-23",74.0,75.87,72.29,75.87,103600.0],["2024-02-26",75.15,75.95,73.94,74.42,91800.0],["2024-02-27",85.18,94.57,80.0,89.2,796900.0],["2024-02-28",88.28,89.88,82.22,84.35,436700.0],["2024-02-29",85.06,85.06,75.83,79.35,327700.0],["2024-03-01",80.05,80.94,77.07,78.7,173000.0],["2024-03-04",78.75,78.75,75.41,76.28,185500.0],["2024-03-05",75.71,76.88,72.35,74.0,218000.0],["2024-03-06",74.65,74.75,71.72,72.71,179100.0],["2024-03-07",72.96,74.97,72.47,72.47,141200.0],["2024-03-08",73.06,75.31,72.28,73.77,191500.0],["2024-03-11",73.65,73.8,71.83,72.25,116300.0],["2024-03-12",72.52,72.59,71.06,72.36,129100.0],["2024-03-13",72.44,74.04,72.21,72.76,143000.0],["2024-03-14",72.72,73.91,71.45,71.93,205500.0],["2024-03-15",71.43,72.19,69.84,71.09,1219400.0],["2024-03-18",71.2,73.65,70.03,72.14,182500.0],["2024-03-19",71.74,73.03,71.72,72.21,101900.0],["2024-03-20",72.29,74.34,71.74,73.11,142500.0],["2024-03-21",73.74,73.88,72.42,72.96,91200.0],["2024-03-22",72.91,72.91,71.0,71.0,67500.0],["2024-03-25",71.38,71.68,68.98,69.25,107100.0],["2024-03-26",69.82,70.25,68.25,68.64,107900.0],["2024-03-27",69.26,71.85,68.8,71.27,191700.0],["2024-03-28",71.29,73.42,71.12,73.1,109700.0],["2024-04-01",73.35,73.62,71.22,73.6,181100.0],["2024-04-02",73.2,73.35,72.3,73.21,122800.0],["2024-04-03",72.6,74.88,72.51,74.73,102000.0],["2024-04-04",78.01,78.87,76.93,77.98,311800.0],["2024-04-05",77.45,78.35,76.02,77.96,165700.0],["2024-04-08",77.49,80.21,77.48,79.6,161000.0],["2024-04-09",79.46,81.64,78.89,81.5,142100.0],["2024-04-10",79.63,81.04,78.88,80.78,146100.0],["2024-04-11",81.42,81.56,80.58,81.43,147200.0],["2024-04-12",81.48,81.73,80.43,81.36,171400.0],["2024-04-15",80.81,80.96,79.09,79.77,175600.0],["2024-04-16",79.47,81.52,79.06,79.92,158500.0],["2024-04-17",79.92,80.53,78.3,78.87,179800.0],["2024-04-18",78.7,78.7,72.5,72.52,131200.0],["2024-04-19",71.93,72.95,71.16,72.47,137200.0],["2024-04-22",72.98,72.98,67.72,68.53,247300.0],["2024-04-23",68.5,71.16,68.5,69.89,140700.0],["2024-04-24",69.46,71.0,69.17,71.0,153000.0],["2024-04-25",70.24,71.17,69.63,70.37,106700.0],["2024-04-26",70.59,72.08,70.43,70.57,88200.0],["2024-04-29",70.99,71.96,69.63,70.46,197700.0],["2024-04-30",70.4,70.8,69.69,69.89,122100.0],["2024-05-01",70.12,72.17,69.51,71.42,115900.0],["2024-05-02",71.77,72.7,70.86,72.32,146500.0],["2024-05-03",73.53,74.17,72.57,73.9,141800.0],["2024-05-06",74.05,74.7,72.61,72.83,114800.0],["2024-05-07",73.5,75.61,73.16,73.22,162700.0],["2024-05-08",74.37,81.43,72.95,80.36,286900.0],["2024-05-09",79.27,86.37,79.27,86.12,494200.0],["2024-05-10",85.53,87.33,84.05,87.28,131500.0],["2024-05-13",87.34,87.53,83.93,84.07,105200.0],["2024-05-14",84.56,85.76,84.54,85.29,160400.0],["2024-05-15",86.0,86.68,84.8,85.77,164700.0],["2024-05-16",85.4,86.77,84.14,85.02,95100.0],["2024-05-17",85.53,86.9,85.17,86.06,100200.0],["2024-05-20",85.87,87.29,85.87,86.63,105200.0],["2024-05-21",86.5,88.52,86.42,87.0,171700.0],["2024-05-22",87.01,88.22,86.94,87.28,111800.0],["2024-05-23",87.22,87.48,83.17,84.91,125700.0],["2024-05-24",85.6,86.65,84.68,86.4,160600.0],["2024-05-28",86.4,86.86,84.13,85.98,108100.0],["2024-05-29",84.27,85.19,83.68,84.95,107500.0],["2024-05-30",85.61,85.61,83.09,83.96,152400.0],["2024-05-31",84.53,86.82,84.32,85.05,122300.0],["2024-06-03",85.44,88.73,85.29,87.91,128600.0],["2024-06-04",86.82,87.03,79.5,80.83,203300.0],["2024-06-05",81.22,84.15,80.31,83.6,85800.0],["2024-06-06",83.41,83.41,81.49,82.37,96500.0],["2024-06-07",81.38,82.2,79.69,81.36,142500.0],["2024-06-10",80.61,80.61,77.43,79.53,136800.0],["2024-06-11",78.85,80.42,77.51,80.1,114200.0],["2024-06-12",80.59,81.89,80.15,80.15,80600.0],["2024-06-13",80.17,81.52,78.91,81.34,71800.0],["2024-06-14",81.04,81.23,78.81,80.06,85100.0],["2024-06-17",80.0,80.75,77.58,80.64,94900.0],["2024-06-18",80.27,81.29,79.5,80.54,92300.0],["2024-06-20",79.9,81.01,79.33,79.81,69600.0],["2024-06-21",79.92,81.12,79.07,79.39,181700.0],["2024-06-24",79.81,81.2,79.81,79.96,72500.0],["2024-06-25",80.0,80.3,78.44,78.9,83600.0],["2024-06-26",78.45,79.03,77.53,77.82,83700.0],["2024-06-27",78.45,82.88,78.2,82.33,115300.0],["2024-06-28",82.72,84.33,81.86,84.26,328400.0],["2024-07-01",83.76,85.72,82.98,84.85,145700.0],["2024-07-02",84.85,85.61,84.04,84.79,115700.0],["2024-07-03",84.9,84.9,82.22,82.7,63100.0],["2024-07-05",82.86,84.53,81.74,84.37,56900.0],["2024-07-08",85.89,92.9,85.18,86.88,215800.0],["2024-07-09",87.78,91.91,87.28,91.71,217200.0],["2024-07-10",92.0,97.8,91.61,96.3,322600.0],["2024-07-11",97.3,99.1,95.54,98.0,160800.0],["2024-07-12",99.21,100.69,96.9,99.41,157000.0],["2024-07-15",100.0,100.0,95.89,96.67,142900.0],["2024-07-16",97.94,99.98,95.61,98.95,124700.0],["2024-07-17",97.66,101.92,97.66,101.07,174300.0],["2024-07-18",100.5,101.51,98.75,98.96,88300.0],["2024-07-19",99.19,101.7,98.33,99.76,82200.0],["2024-07-22",100.33,102.5,98.04,101.45,104800.0],["2024-07-23",100.92,104.0,100.92,102.37,75800.0],["2024-07-24",102.0,105.35,101.5,102.95,77700.0],["2024-07-25",104.13,108.91,101.56,106.01,200600.0],["2024-07-26",106.99,108.42,105.75,107.14,88700.0],["2024-07-29",107.29,108.93,105.75,108.75,136900.0],["2024-07-30",109.8,111.06,106.54,110.11,188800.0],["2024-07-31",110.32,112.13,106.42,108.99,138100.0],["2024-08-01",108.42,108.98,103.67,104.3,113100.0],["2024-08-02",101.01,103.48,98.94,100.19,115500.0],["2024-08-05",90.29,98.44,90.29,98.13,193200.0],["2024-08-06",97.94,100.37,97.5,99.04,126100.0],["2024-08-07",100.0,102.04,93.02,93.32,159000.0],["2024-08-08",93.59,97.76,92.04,96.92,106300.0],["2024-08-09",97.33,100.76,95.27,100.16,132900.0],["2024-08-12",103.28,103.28,98.71,99.6,114000.0],["2024-08-13",100.1,103.04,99.15,103.02,203800.0],["2024-08-14",102.62,103.88,101.0,101.02,95700.0],["2024-08-15",102.93,106.75,102.69,103.13,148100.0],["2024-08-16",103.27,104.28,102.2,102.21,97100.0],["2024-08-19",102.0,103.75,101.11,103.59,98800.0],["2024-08-20",103.0,104.73,101.88,104.34,100400.0],["2024-08-21",105.0,106.84,102.87,106.08,121900.0],["2024-08-22",106.25,106.25,103.21,103.62,66900.0],["2024-08-23",103.81,105.5,103.39,103.82,69700.0],["2024-08-26",104.07,106.99,103.94,105.2,120500.0],["2024-08-27",104.58,106.48,104.5,106.33,160300.0],["2024-08-28",105.99,107.65,103.5,106.54,152500.0],["2024-08-29",106.75,108.83,105.55,105.86,82800.0],["2024-08-30",106.0,106.16,102.6,105.8,113900.0],["2024-09-03",105.08,106.42,100.18,100.95,105800.0],["2024-09-04",100.44,103.04,98.89,102.56,119600.0],["2024-09-05",101.98,103.93,101.8,103.15,82600.0],["2024-09-06",103.58,104.89,99.08,101.14,64700.0],["2024-09-09",101.54,103.81,101.42,102.78,76800.0],["2024-09-10",103.1,104.28,101.73,102.23,64900.0],["2024-09-11",101.84,103.54,101.01,103.09,71400.0],["2024-09-12",103.16,104.11,101.98,102.1,54300.0],["2024-09-13",102.62,105.4,102.62,104.77,89900.0],["2024-09-16",104.77,106.65,104.41,105.0,93400.0],["2024-09-17",105.5,106.32,104.01,104.26,91600.0],["2024-09-18",104.02,105.91,103.15,103.68,83800.0],["2024-09-19",105.41,106.2,104.35,105.01,86200.0],["2024-09-20",104.41,105.23,102.77,102.8,384800.0],["2024-09-23",103.29,103.29,99.27,99.66,103600.0],["2024-09-24",99.86,100.39,97.48,99.54,63600.0],["2024-09-25",99.16,99.79,97.92,98.78,71100.0],["2024-09-26",99.73,101.01,98.4,99.38,90500.0],["2024-09-27",100.38,100.69,96.96,97.37,83300.0],["2024-09-30",97.06,100.33,97.06,100.09,74800.0],["2024-10-01",100.1,102.15,97.78,101.35,101800.0],["2024-10-02",101.08,101.08,99.71,99.95,53800.0],["2024-10-03",101.04,105.89,100.0,102.24,85500.0],["2024-10-04",103.64,105.74,102.2,104.78,72500.0],["2024-10-07",104.78,104.78,102.16,102.62,74900.0],["2024-10-08",102.95,105.5,102.28,102.97,57500.0],["2024-10-09",102.07,104.48,101.77,103.24,72100.0],["2024-10-10",102.05,102.42,98.9,100.32,78600.0],["2024-10-11",100.02,103.03,100.02,102.94,89000.0],["2024-10-14",103.06,103.59,101.99,103.46,61000.0],["2024-10-15",102.99,105.67,102.89,104.39,68000.0],["2024-10-16",105.26,107.76,104.35,107.16,109900.0],["2024-10-17",107.5,108.19,105.17,105.89,73000.0],["2024-10-18",106.08,106.57,104.25,106.39,53600.0],["2024-10-21",106.83,109.41,106.55,106.78,120600.0],["2024-10-22",106.19,106.51,104.29,106.5,68800.0],["2024-10-23",106.29,107.28,104.58,106.89,64200.0],["2024-10-24",106.89,111.04,106.32,110.99,145000.0],["2024-10-25",111.19,113.37,111.13,111.82,122800.0],["2024-10-28",113.26,113.51,110.0,113.38,206900.0],["2024-10-29",112.98,115.53,112.98,115.53,118700.0],["2024-10-30",114.93,115.1,109.81,109.81,63900.0],["2024-10-31",109.56,109.56,105.48,105.7,100400.0],["2024-11-01",107.05,110.79,107.05,110.04,121400.0],["2024-11-04",109.14,110.63,108.11,110.22,99800.0],["2024-11-05",109.57,111.59,108.31,111.13,86400.0],["2024-11-06",114.09,116.95,111.72,116.9,214600.0],["2024-11-07",118.33,129.9,115.16,129.9,271800.0],["2024-11-08",126.27,127.26,116.96,121.25,260600.0],["2024-11-11",122.24,124.19,120.83,123.47,209200.0],["2024-11-12",123.08,124.46,119.69,120.74,120800.0],["2024-11-13",122.0,123.72,120.99,122.08,219100.0],["2024-11-14",123.22,125.76,114.39,115.45,135200.0],["2024-11-15",116.52,116.52,110.32,111.71,107800.0],["2024-11-18",110.87,113.04,109.44,111.67,125900.0],["2024-11-19",110.72,112.27,109.78,111.8,98200.0],["2024-11-20",111.59,112.0,109.53,111.56,133600.0],["2024-11-21",112.8,118.12,112.06,116.55,83400.0],["2024-11-22",116.22,120.0,116.22,119.19,93200.0],["2024-11-25",119.74,122.63,119.04,120.62,153700.0],["2024-11-26",120.62,124.44,119.78,124.33,182800.0],["2024-11-27",123.65,125.0,121.06,122.55,88900.0],["2024-11-29",123.44,124.34,120.01,121.47,72100.0],["2024-12-02",121.99,124.0,119.18,122.7,83400.0],["2024-12-03",122.61,123.32,119.5,119.93,81200.0],["2024-12-04",120.01,123.0,119.73,120.98,73300.0],["2024-12-05",120.08,124.24,120.08,123.51,114800.0],["2024-12-06",124.11,127.86,122.89,124.83,121300.0],["2024-12-09",124.78,125.5,114.15,116.34,156900.0],["2024-12-10",116.81,119.77,114.0,118.6,113500.0],["2024-12-11",121.18,122.07,118.48,120.36,113000.0],["2024-12-12",120.26,120.94,113.39,113.51,106500.0],["2024-12-13",113.7,117.28,113.59,116.91,107200.0],["2024-12-16",117.3,124.03,117.3,122.34,118100.0],["2024-12-17",122.09,123.2,116.89,120.43,131100.0],["2024-12-18",121.26,121.31,113.33,114.41,125900.0],["2024-12-19",114.57,119.27,112.49,113.95,109100.0],["2024-12-20",112.06,115.47,111.0,114.64,551600.0],["2024-12-23",114.59,117.54,113.0,113.8,117800.0],["2024-12-24",113.5,114.58,111.98,113.38,58700.0],["2024-12-26",113.02,114.43,112.16,114.25,144600.0],["2024-12-27",112.83,113.14,108.19,109.19,86400.0],["2024-12-30",107.69,109.46,105.0,105.76,139300.0],["2024-12-31",106.79,109.21,105.1,107.15,110200.0],["2025-01-02",108.12,111.4,105.9,108.42,104400.0],["2025-01-03",109.13,110.95,107.33,110.56,83200.0],["2025-01-06",110.61,112.61,107.55,107.92,72100.0],["2025-01-07",107.7,111.65,107.7,110.31,94600.0],["2025-01-08",110.43,110.91,107.52,110.58,94100.0],["2025-01-10",108.75,109.13,104.18,106.28,86400.0],["2025-01-13",104.71,106.2,102.79,105.86,92400.0],["2025-01-14",106.55,108.7,105.15,108.55,123200.0],["2025-01-15",110.0,111.69,107.99,110.28,135200.0],["2025-01-16",110.69,112.26,109.02,111.08,75200.0],["2025-01-17",111.08,113.2,110.88,111.89,80800.0],["2025-01-21",113.01,117.53,112.53,117.36,106100.0],["2025-01-22",117.26,119.0,113.99,115.86,118900.0],["2025-01-23",115.79,115.86,112.79,115.38,73400.0],["2025-01-24",114.91,115.81,112.5,115.03,77200.0],["2025-01-27",114.75,119.11,114.75,117.28,85200.0],["2025-01-28",117.33,118.43,115.98,118.11,52500.0],["2025-01-29",117.48,119.46,116.36,118.92,81600.0],["2025-01-30",120.0,122.34,118.22,118.64,73600.0],["2025-01-31",117.85,119.38,115.0,116.55,68000.0],["2025-02-03",113.76,116.51,113.27,114.76,57000.0],["2025-02-04",114.12,117.39,113.91,117.26,43800.0],["2025-02-05",117.92,119.11,116.49,117.31,71900.0],["2025-02-06",117.36,119.26,116.33,117.84,64300.0],["2025-02-07",117.04,118.64,113.92,115.19,68500.0],["2025-02-10",115.12,115.75,113.03,114.12,53200.0],["2025-02-11",114.75,114.75,111.19,112.77,59700.0],["2025-02-12",110.81,112.66,110.42,111.39,77900.0],["2025-02-13",111.76,115.99,111.52,113.93,67700.0],["2025-02-14",114.03,121.26,113.58,120.0,119000.0],["2025-02-18",120.25,121.65,117.63,119.99,122800.0],["2025-02-19",118.86,122.62,118.23,122.0,106600.0],["2025-02-20",122.13,122.91,119.54,122.01,148000.0],["2025-02-21",123.02,123.02,119.02,120.67,136700.0],["2025-02-24",120.81,120.92,116.99,117.07,95300.0],["2025-02-25",117.07,119.59,114.77,118.7,102600.0],["2025-02-26",119.54,120.72,114.33,115.01,138900.0],["2025-02-27",111.74,123.51,111.74,115.67,155800.0],["2025-02-28",115.98,122.24,115.72,122.23,149300.0],["2025-03-03",125.17,125.17,110.0,112.18,164200.0],["2025-03-04",110.36,117.87,108.84,115.26,128500.0],["2025-03-05",115.4,117.58,112.72,115.41,99800.0],["2025-03-06",113.14,116.65,113.14,116.0,87400.0],["2025-03-07",114.8,117.1,112.13,114.83,119500.0],["2025-03-10",112.81,112.81,105.93,109.3,130600.0],["2025-03-11",109.0,109.47,105.02,105.79,171300.0],["2025-03-12",106.16,111.22,106.0,108.09,191500.0],["2025-03-13",108.15,109.27,103.43,105.62,120900.0],["2025-03-14",107.18,109.25,105.23,106.19,147300.0],["2025-03-17",105.63,112.98,104.84,109.95,167000.0],["2025-03-18",108.04,108.13,103.53,106.22,128600.0],["2025-03-19",106.17,109.08,105.24,108.03,125100.0],["2025-03-20",106.87,110.73,106.87,109.41,94800.0],["2025-03-21",108.07,111.86,106.79,108.15,280800.0],["2025-03-24",110.36,112.61,108.88,111.67,96800.0],["2025-03-25",111.7,112.53,109.36,109.69,164800.0],["2025-03-26",109.54,111.52,107.61,108.09,86300.0],["2025-03-27",108.45,112.49,107.61,109.7,131200.0],["2025-03-28",108.91,109.82,106.43,107.62,68300.0],["2025-03-31",105.55,106.37,103.06,105.14,153400.0],["2025-04-01",104.95,107.49,102.5,104.82,97800.0],["2025-04-02",102.6,108.77,102.6,108.73,130000.0],["2025-04-03",103.16,106.63,101.73,103.11,115300.0],["2025-04-04",99.17,101.15,96.76,99.57,165800.0],["2025-04-07",94.56,102.55,94.0,99.41,201800.0],["2025-04-08",102.0,102.7,94.77,96.67,160000.0],["2025-04-09",95.24,106.35,93.58,103.85,161200.0],["2025-04-10",104.6,104.86,97.48,101.29,115900.0],["2025-04-11",101.6,105.11,100.74,104.27,71300.0],["2025-04-14",104.07,107.62,100.3,106.59,114300.0],["2025-04-15",106.06,107.27,104.0,106.8,59900.0],["2025-04-16",106.59,106.59,102.64,104.62,77700.0],["2025-04-17",104.24,106.0,101.24,104.97,105100.0],["2025-04-21",103.98,105.42,102.95,104.81,88500.0],["2025-04-22",106.73,107.51,105.35,106.47,102700.0],["2025-04-23",109.51,111.39,105.62,105.76,171400.0],["2025-04-24",105.93,109.24,104.97,108.55,80500.0],["2025-04-25",106.95,108.34,104.65,108.07,102800.0],["2025-04-28",108.04,109.31,106.96,108.88,84600.0],["2025-04-29",108.69,112.55,108.69,111.38,83900.0],["2025-04-30",110.71,111.48,107.34,109.86,105800.0],["2025-05-01",110.67,110.74,107.86,109.15,77700.0],["2025-05-02",110.85,111.42,108.5,109.39,81100.0],["2025-05-05",109.2,109.2,104.99,106.35,120500.0],["2025-05-06",105.25,106.81,102.5,103.32,95800.0],["2025-05-07",104.9,106.32,103.36,105.62,146600.0],["2025-05-08",106.92,107.37,99.24,102.51,170000.0],["2025-05-09",102.08,107.15,102.08,104.48,148600.0],["2025-05-12",107.54,109.2,104.65,106.38,141300.0],["2025-05-13",106.38,107.81,104.55,105.63,136100.0],["2025-05-14",107.51,108.45,104.5,105.09,164800.0],["2025-05-15",104.68,105.4,102.69,103.47,83800.0],["2025-05-16",103.0,105.19,103.0,104.54,79600.0],["2025-05-19",104.0,105.42,101.84,105.31,95400.0],["2025-05-20",105.36,105.36,102.78,104.92,108900.0],["2025-05-21",103.75,104.58,101.4,102.45,84600.0],["2025-05-22",102.1,102.73,101.03,101.29,76700.0],["2025-05-23",100.01,102.11,99.29,101.6,107100.0],["2025-05-27",103.11,103.17,100.99,101.64,122800.0],["2025-05-28",101.6,101.6,98.9,100.19,114200.0],["2025-05-29",100.18,101.64,99.12,100.91,124700.0],["2025-05-30",100.29,104.01,98.89,102.19,164200.0],["2025-06-02",102.51,103.79,100.67,101.64,99900.0],["2025-06-03",101.3,102.95,101.3,102.35,83200.0],["2025-06-04",102.0,103.98,101.67,103.8,129300.0],["2025-06-05",103.96,104.38,102.5,104.18,81800.0],["2025-06-06",104.62,106.7,103.68,105.99,91800.0],["2025-06-09",106.49,109.77,103.43,109.48,121900.0],["2025-06-10",109.49,114.95,106.3,113.42,166200.0],["2025-06-11",113.42,116.4,112.67,115.39,183800.0],["2025-06-12",114.76,115.89,113.6,114.45,121700.0],["2025-06-13",112.41,113.72,110.18,112.5,83300.0],["2025-06-16",112.95,115.26,112.05,115.01,96500.0],["2025-06-17",113.68,116.16,111.88,112.54,123700.0],["2025-06-18",112.0,115.54,112.0,114.64,144700.0],["2025-06-20",114.94,114.94,112.42,114.07,259200.0],["2025-06-23",113.8,115.1,110.0,114.98,115200.0],["2025-06-24",115.97,118.58,114.18,118.22,137200.0],["2025-06-25",118.25,118.25,115.66,115.72,146600.0],["2025-06-26",116.48,116.61,113.33,115.69,159400.0],["2025-06-27",116.18,116.18,112.77,114.15,327900.0],["2025-06-30",115.38,115.38,113.27,113.68,111400.0],["2025-07-01",112.42,115.53,112.11,112.56,109700.0],["2025-07-02",113.28,114.68,111.72,113.66,106500.0],["2025-07-03",113.33,114.79,112.41,114.58,52100.0],["2025-07-07",113.82,114.86,112.83,113.76,98800.0],["2025-07-08",114.46,116.7,114.0,115.12,114500.0],["2025-07-09",116.6,124.62,116.44,122.4,194000.0],["2025-07-10",121.5,126.24,121.25,124.98,183400.0],["2025-07-11",124.52,124.52,120.74,121.7,106500.0],["2025-07-14",120.68,127.07,120.68,126.92,140900.0],["2025-07-15",127.12,127.17,122.29,124.3,180300.0],["2025-07-16",125.3,130.94,123.66,129.63,290700.0],["2025-07-17",129.47,137.84,129.47,137.57,371300.0],["2025-07-18",138.12,139.71,135.24,139.1,347100.0],["2025-07-21",138.68,143.13,137.37,141.12,427600.0],["2025-07-22",142.0,142.3,131.75,132.46,238500.0],["2025-07-23",133.89,137.39,133.13,136.21,157500.0],["2025-07-24",136.1,137.0,132.72,132.83,91800.0],["2025-07-25",133.62,135.83,132.59,135.83,124900.0],["2025-07-28",135.32,135.58,133.62,134.92,118800.0],["2025-07-29",135.86,136.12,131.57,131.58,100900.0],["2025-07-30",133.85,138.02,133.85,135.23,181700.0],["2025-07-31",133.72,137.25,131.12,131.58,227700.0],["2025-08-01",131.0,133.19,129.55,132.72,156000.0],["2025-08-04",133.18,135.39,131.67,135.39,103500.0],["2025-08-05",135.43,135.88,132.7,135.15,185800.0],["2025-08-06",134.08,143.79,132.21,142.4,300500.0],["2025-08-07",144.8,149.21,140.0,146.32,300200.0],["2025-08-08",148.26,151.55,143.51,150.06,195500.0],["2025-08-11",138.37,148.17,137.14,147.01,1082200.0],["2025-08-12",150.0,156.53,149.0,152.69,1767900.0],["2025-08-13",152.8,157.54,151.24,156.01,352300.0],["2025-08-14",153.26,155.07,151.46,153.79,203300.0],["2025-08-15",155.28,155.28,150.89,151.08,245400.0],["2025-08-18",150.89,154.89,149.51,153.26,204100.0],["2025-08-19",153.2,154.17,151.59,154.07,113200.0],["2025-08-20",154.56,156.67,152.23,155.25,153900.0],["2025-08-21",155.51,157.91,154.91,157.31,95400.0],["2025-08-22",158.0,161.93,156.91,159.08,234100.0],["2025-08-25",158.88,159.81,157.52,158.79,119600.0],["2025-08-26",158.8,160.48,158.13,159.76,102100.0],["2025-08-27",159.37,161.89,158.78,159.1,140500.0],["2025-08-28",158.4,161.35,158.4,159.96,151400.0],["2025-08-29",161.35,163.34,160.05,161.71,147000.0],["2025-09-02",161.71,164.67,160.8,163.73,147300.0],["2025-09-03",164.4,166.99,164.28,166.54,191000.0],["2025-09-04",166.68,168.5,166.49,167.74,122000.0],["2025-09-05",167.86,169.49,166.07,166.75,194000.0],["2025-09-08",167.5,169.13,165.21,165.86,124500.0],["2025-09-09",165.76,167.98,162.74,165.41,252800.0],["2025-09-10",165.01,166.96,163.48,165.97,141700.0],["2025-09-11",166.84,169.0,165.0,167.06,193700.0],["2025-09-12",166.28,167.07,163.07,165.75,298600.0],["2025-09-15",165.63,166.68,161.82,165.52,315500.0],["2025-09-16",164.33,166.8,163.1,166.24,388600.0],["2025-09-17",166.68,169.23,163.5,165.41,368900.0],["2025-09-18",165.53,170.78,165.13,169.83,357700.0],["2025-09-19",170.26,170.58,165.45,166.51,587000.0],["2025-09-22",167.38,172.45,164.9,170.77,256800.0],["2025-09-23",171.03,172.3,169.81,170.65,133800.0],["2025-09-24",170.77,171.9,167.63,168.96,127300.0],["2025-09-25",168.04,168.04,163.45,166.76,103700.0],["2025-09-26",167.87,171.55,166.54,169.72,177400.0],["2025-09-29",169.72,173.35,166.1,173.13,217100.0],["2025-09-30",173.23,177.81,172.36,177.14,187700.0],["2025-10-01",176.68,181.7,176.68,179.08,184900.0],["2025-10-02",179.27,182.65,175.56,180.12,219300.0],["2025-10-03",180.12,183.81,179.21,180.99,145700.0],["2025-10-06",182.0,184.26,181.45,182.61,170900.0],["2025-10-07",183.76,183.76,179.4,183.16,98000.0],["2025-10-08",184.47,186.4,182.52,184.49,124500.0],["2025-10-09",183.14,185.07,181.94,182.32,72400.0],["2025-10-10",181.66,182.12,177.35,177.73,115500.0],["2025-10-13",178.68,181.35,177.85,179.89,73600.0],["2025-10-14",179.28,182.13,177.76,180.92,84200.0],["2025-10-15",181.26,185.7,178.68,183.3,108300.0],["2025-10-16",184.18,186.48,178.34,180.77,150300.0],["2025-10-17",179.86,184.47,179.86,181.65,156800.0],["2025-10-20",182.23,187.76,181.49,186.74,117400.0],["2025-10-21",186.0,187.3,179.0,186.66,135400.0],["2025-10-22",186.37,187.81,180.59,185.57,182800.0],["2025-10-23",185.46,186.24,183.59,185.25,57700.0],["2025-10-24",187.11,189.6,186.22,186.98,57900.0],["2025-10-27",187.12,191.03,187.12,189.97,71700.0],["2025-10-28",189.05,194.44,187.97,188.87,259400.0],["2025-10-29",187.8,191.88,182.87,184.52,172800.0],["2025-10-30",184.44,188.77,184.44,187.06,104300.0],["2025-10-31",187.78,192.83,186.45,191.31,383100.0],["2025-11-03",192.97,193.02,183.91,191.24,269500.0],["2025-11-04",188.2,191.46,186.28,189.45,249400.0],["2025-11-05",189.0,193.07,187.91,190.38,210700.0],["2025-11-06",196.0,211.92,186.96,208.22,471800.0],["2025-11-07",205.45,207.25,201.87,202.48,209200.0],["2025-11-10",204.44,209.3,201.5,209.29,279200.0],["2025-11-11",209.29,212.49,206.54,208.7,225500.0],["2025-11-12",208.38,209.99,201.54,205.61,229800.0],["2025-11-13",203.76,208.33,198.72,201.27,220500.0],["2025-11-14",198.93,205.32,198.52,200.86,132300.0],["2025-11-17",201.65,207.32,200.82,201.35,233300.0],["2025-11-18",201.77,208.82,199.0,207.05,247400.0],["2025-11-19",207.05,208.05,203.47,206.05,243400.0],["2025-11-20",209.13,210.76,198.82,199.03,235300.0],["2025-11-21",199.49,204.27,198.9,199.23,264600.0],["2025-11-24",199.23,207.03,199.18,206.89,254300.0],["2025-11-25",207.75,209.1,202.53,203.52,212000.0],["2025-11-26",204.52,207.24,203.23,206.16,285600.0],["2025-11-28",206.18,206.67,200.74,203.18,121900.0],["2025-12-01",199.88,200.6,192.71,196.97,224300.0],["2025-12-02",196.97,201.49,194.21,195.1,227100.0],["2025-12-03",196.94,197.0,191.27,193.03,218300.0],["2025-12-04",192.75,194.9,187.87,188.5,194300.0],["2025-12-05",188.58,189.46,184.22,184.87,302600.0],["2025-12-08",186.7,189.76,183.23,184.67,203900.0],["2025-12-09",189.29,192.44,185.23,185.83,162000.0],["2025-12-10",187.77,188.54,183.44,184.03,236600.0],["2025-12-11",185.93,186.63,179.65,183.13,221000.0],["2025-12-12",183.3,190.28,181.68,189.55,284900.0],["2025-12-15",190.44,194.89,190.44,192.88,271100.0],["2025-12-16",191.68,196.0,188.69,192.63,261500.0],["2025-12-17",192.5,196.0,189.03,194.59,183100.0],["2025-12-18",195.03,200.0,194.0,198.41,305900.0],["2025-12-19",197.87,202.5,197.81,200.33,429900.0],["2025-12-22",200.89,202.97,197.33,197.96,142800.0],["2025-12-23",198.31,202.27,196.23,197.39,114600.0],["2025-12-24",196.75,197.62,194.44,197.14,74500.0],["2025-12-26",198.21,198.8,194.5,195.83,98200.0],["2025-12-29",196.0,196.04,193.65,195.16,97100.0],["2025-12-30",195.3,195.3,188.66,190.2,230800.0],["2025-12-31",189.91,193.54,188.17,189.07,88300.0],["2026-01-02",188.6,192.48,186.48,190.11,205800.0],["2026-01-05",189.43,193.0,187.08,192.03,125500.0],["2026-01-06",192.02,197.03,189.88,196.02,144500.0],["2026-01-07",197.42,206.44,194.78,199.96,181900.0],["2026-01-08",200.24,204.86,197.04,200.07,118000.0],["2026-01-09",200.01,206.94,197.91,206.65,188800.0],["2026-01-12",207.82,210.27,205.25,206.81,291000.0],["2026-01-13",196.96,199.0,175.89,188.78,939900.0],["2026-01-14",188.38,197.49,186.26,196.54,285800.0],["2026-01-15",197.57,199.35,190.98,196.08,329800.0],["2026-01-16",195.01,196.05,188.13,192.97,219800.0],["2026-01-20",190.01,197.09,189.26,196.56,184100.0],["2026-01-21",197.82,202.4,194.97,199.51,196700.0],["2026-01-22",199.51,207.06,199.51,203.82,311300.0],["2026-01-23",203.87,205.87,197.92,201.15,198900.0],["2026-01-26",200.17,203.53,197.71,198.22,189500.0],["2026-01-27",197.97,200.74,194.93,195.49,154500.0],["2026-01-28",195.6,195.86,189.82,190.22,175500.0],["2026-01-29",190.21,195.41,189.3,195.17,186500.0],["2026-01-30",193.34,196.44,189.49,192.1,184900.0],["2026-02-02",192.18,198.18,191.5,197.93,152500.0],["2026-02-03",198.88,200.78,194.53,198.84,162800.0],["2026-02-04",200.32,201.99,196.07,198.33,117500.0],["2026-02-05",196.25,202.79,188.8,191.69,218900.0],["2026-02-06",194.61,197.0,189.17,190.44,272800.0],["2026-02-09",190.44,191.74,180.47,186.93,250100.0],["2026-02-10",186.96,187.88,182.65,187.02,253700.0],["2026-02-11",188.02,188.32,179.2,185.96,175900.0],["2026-02-12",188.21,191.47,180.24,181.65,271200.0],["2026-02-13",183.9,186.74,182.63,183.83,129200.0],["2026-02-17",184.02,189.75,184.02,187.51,123400.0],["2026-02-18",186.67,192.46,186.18,189.94,180500.0],["2026-02-19",189.54,189.54,183.92,186.32,134700.0],["2026-02-20",185.9,186.55,182.51,183.98,163800.0],["2026-02-23",183.23,185.18,179.46,183.65,159600.0],["2026-02-24",187.0,191.31,183.6,189.0,160900.0],["2026-02-25",189.87,193.34,189.04,191.39,128200.0],["2026-02-26",191.03,199.06,178.72,196.17,256600.0],["2026-02-27",196.17,202.01,194.64,198.31,208700.0],["2026-03-02",197.2,204.57,197.2,202.55,184300.0],["2026-03-03",198.0,206.08,195.83,204.24,176100.0],["2026-03-04",204.85,209.23,198.37,208.95,189200.0],["2026-03-05",206.43,208.87,199.0,206.27,260200.0],["2026-03-06",202.53,204.26,196.36,201.9,188600.0],["2026-03-09",201.68,209.6,198.73,208.16,167000.0],["2026-03-10",205.76,216.21,205.49,212.29,275200.0],["2026-03-11",217.41,227.92,211.0,221.24,386200.0],["2026-03-12",218.8,220.09,196.17,211.48,451400.0],["2026-03-13",211.48,214.8,200.69,202.91,273400.0],["2026-03-16",204.3,210.42,204.3,207.8,211800.0],["2026-03-17",208.0,213.31,205.47,210.99,274700.0],["2026-03-18",209.83,213.21,201.94,209.52,192800.0],["2026-03-19",207.43,214.45,206.92,210.49,149300.0],["2026-03-20",213.2,214.27,204.02,204.81,468300.0],["2026-03-23",208.33,214.29,199.74,200.36,263600.0],["2026-03-24",200.88,202.07,195.45,201.66,214700.0],["2026-03-25",203.17,208.89,201.28,204.56,140300.0],["2026-03-26",204.99,207.89,202.3,203.7,214300.0],["2026-03-27",202.17,205.87,194.44,195.48,268300.0],["2026-03-30",195.65,197.83,188.67,192.64,215400.0],["2026-03-31",195.98,201.96,192.96,199.65,196100.0],["2026-04-01",203.5,205.5,198.01,199.62,262000.0],["2026-04-02",197.54,201.42,194.67,199.59,221900.0],["2026-04-06",199.52,205.81,199.52,203.61,234900.0],["2026-04-07",203.09,205.84,200.24,205.1,164600.0],["2026-04-08",207.08,210.31,204.89,208.09,233300.0],["2026-04-09",206.68,209.88,203.2,205.64,258100.0],["2026-04-10",205.9,206.16,198.55,204.92,277300.0],["2026-04-13",204.26,213.52,198.56,213.44,168800.0],["2026-04-14",220.0,234.76,219.98,232.34,570600.0],["2026-04-15",230.43,230.43,221.77,225.09,306500.0],["2026-04-16",221.79,226.01,218.19,223.24,192200.0],["2026-04-17",226.0,234.31,225.09,231.82,169000.0],["2026-04-20",231.82,238.31,224.26,231.78,112700.0],["2026-04-21",231.5,234.09,223.46,226.67,127700.0],["2026-04-22",228.04,228.91,225.0,226.87,113900.0],["2026-04-23",228.99,231.01,226.22,228.48,172400.0],["2026-04-24",227.39,231.75,225.0,231.27,171400.0],["2026-04-27",240.41,247.38,230.83,241.79,281000.0],["2026-04-28",243.66,244.14,228.69,232.32,168300.0],["2026-04-29",229.79,232.7,223.76,224.86,252200.0],["2026-04-30",224.86,230.03,220.06,229.45,265500.0],["2026-05-01",229.87,236.22,226.47,227.44,235400.0],["2026-05-04",226.47,233.98,226.2,228.36,221200.0],["2026-05-05",228.36,233.06,228.36,232.3,105700.0],["2026-05-06",235.09,236.32,229.43,232.55,185400.0],["2026-05-07",205.0,225.64,200.01,210.33,644000.0],["2026-05-08",212.2,223.79,206.02,221.41,250000.0],["2026-05-11",221.41,225.82,218.0,220.48,204200.0],["2026-05-12",220.78,224.54,217.07,222.0,163000.0],["2026-05-13",221.59,226.28,218.97,221.21,218600.0],["2026-05-14",220.85,221.79,215.99,218.98,151200.0],["2026-05-15",216.66,218.13,212.7,213.21,127900.0],["2026-05-18",214.18,215.99,207.74,207.89,143700.0],["2026-05-19",207.49,210.81,205.19,207.78,198700.0],["2026-05-20",211.52,220.63,209.38,217.75,260300.0],["2026-05-21",215.76,223.0,215.67,222.18,153800.0],["2026-05-22",223.46,229.59,221.87,229.33,368200.0],["2026-05-26",231.0,236.35,228.65,235.33,222300.0],["2026-05-27",235.33,238.76,231.3,235.89,189800.0],["2026-05-28",233.66,237.84,231.66,234.66,126400.0],["2026-05-29",234.79,237.15,229.98,231.96,153600.0],["2026-06-01",228.68,230.73,222.76,229.78,203700.0],["2026-06-02",229.43,234.09,227.76,232.76,185100.0],["2026-06-03",232.57,234.88,231.31,234.4,157000.0],["2026-06-04",235.12,241.1,234.42,235.91,210400.0],["2026-06-05",235.75,240.53,235.65,237.0,174900.0],["2026-06-08",239.76,240.7,236.09,237.75,219200.0],["2026-06-09",241.98,245.0,237.0,243.28,173500.0],["2026-06-10",245.0,257.19,245.0,248.24,240000.0],["2026-06-11",251.04,258.57,247.0,254.57,274600.0],["2026-06-12",254.99,259.03,250.49,255.54,247100.0],["2026-06-15",254.26,257.33,252.65,253.25,159000.0],["2026-06-16",255.11,258.21,250.37,255.25,220600.0],["2026-06-17",256.95,267.27,255.0,263.14,355000.0],["2026-06-18",267.06,276.2,265.88,274.88,609600.0],["2026-06-22",267.73,272.79,245.0,262.17,819500.0],["2026-06-23",259.35,282.53,258.0,279.44,2298200.0],["2026-06-24",283.35,288.46,278.65,284.91,548900.0],["2026-06-25",288.34,300.12,288.34,295.92,711000.0],["2026-06-26",294.56,305.71,286.0,303.59,1251000.0],["2026-06-29",303.67,314.8,297.41,314.04,539300.0],["2026-06-30",315.0,320.99,311.94,316.09,879100.0],["2026-07-01",315.2,318.41,305.31,312.01,521600.0],["2026-07-02",314.81,320.0,308.76,319.55,368200.0],["2026-07-06",319.935,322.31,315.755,320.42,349436.692197],["2026-07-07",317.97,323.3,312.735,319.43,316467.472583],["2026-07-08",321.91,326.63,311.73,314.88,404983.106102],["2026-07-09",320.08,323.33,315.02,322.61,583112.140736],["2026-07-10",322.23,322.805,310.67,316.24,148576.732242],["2026-07-13",315.09,316.42,304.77,309.25,245702.616539],["2026-07-14",309.25,309.25,300,300.97,657571.117073],["2026-07-15",301.99,303.96,292.17,296.26,291120.351595],["2026-07-16",295.11,303.58,293.67,296.45,241733.10653],["2026-07-17",294.39,305.6,290.2,303.39,278327.988684],["2026-07-20",304.06,308.56,293.69,293.99,395572.672839],["2026-07-21",296.97,305.47,295.35,305.47,162765.164683],["2026-07-22",308.18,308.56,302.2,304.26,205457.626228],["2026-07-23",300.47,307.48,300,302.15,355484.386052],["2026-07-24",302.72,307.81,297.175,300.53,264707.163127],["2026-07-27",301.05,304.97,293.02,297.5,378441.65326],["2026-07-28",301.28,301.29,293.53,296.28,355551.60008],["2026-07-29",294.63,298.285,287.19,288.01,356723.517396],["2026-07-30",287.78,303,286.45,296.29,270979.713022],["2026-07-31",294.84,301.925,286.22,287.54,259537.618824],["2026-08-03",287,293.23,283.77,292.04,191741.173834],["2026-08-04",299.42,301.67,293.755,300.79,329154.837391],["2026-08-05",305.26,308.5591,300.07,302.57,197092.570026],["2026-08-06",306.08,317.49,297.3075,300.14,391884.501404],["2026-08-07",304.37,304.6,286.65,293.15,313610.604007],["2026-08-10",295.51,299.385,289.335,290,55187.156676],["2026-08-11",295.01,299.34,288.6,288.75,368548.954436],["2026-08-12",290.38,294.745,287.81,293.27,373827.423418],["2026-08-13",294.99,294.99,285.24,288.82,255434.936109],["2026-08-14",287.61,295.19,287.2,294.595,197207.988042]]}