{"t":"LH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1990-03-29",22.1034,22.1034,22.1034,22.1034,978.0],["1990-03-30",23.0644,24.5059,23.0644,24.5059,17972.0],["1990-04-02",21.6229,21.6229,21.6229,21.6229,47.0],["1990-04-03",21.6229,21.6229,21.6229,21.6229,0.0],["1990-04-04",24.5059,24.5059,24.5059,24.5059,47.0],["1990-04-05",24.5059,24.5059,23.3047,23.7852,1723.0],["1990-04-06",23.7852,23.7852,23.7852,23.7852,0.0],["1990-04-09",24.0254,24.0254,24.0254,24.0254,233.0],["1990-04-10",24.0254,24.506,21.6229,22.3437,10197.0],["1990-04-11",21.6229,21.6229,20.6619,21.1424,4749.0],["1990-04-12",21.1424,22.1034,21.1424,21.1424,233.0],["1990-04-16",21.1424,23.5449,21.1424,23.5449,186.0],["1990-04-17",23.5449,23.5449,21.1424,21.1424,931.0],["1990-04-18",21.1424,21.1424,21.1424,21.1424,93.0],["1990-04-19",21.1424,21.1424,21.1424,21.1424,0.0],["1990-04-20",20.6619,20.6619,20.6619,20.6619,93.0],["1990-04-23",20.6619,20.6619,20.6619,20.6619,0.0],["1990-04-24",20.6619,20.6619,20.6619,20.6619,1723.0],["1990-04-25",20.6619,20.6619,20.6619,20.6619,0.0],["1990-04-26",20.9021,21.1424,20.9021,21.1424,2933.0],["1990-04-27",21.1424,21.1424,20.6619,20.6619,2514.0],["1990-04-30",21.3826,21.3826,21.3826,21.3826,1117.0],["1990-05-01",21.3826,21.3826,21.3826,21.3826,0.0],["1990-05-02",21.1424,21.1424,21.1424,21.1424,47.0],["1990-05-03",21.1424,21.6229,21.1424,21.1424,14434.0],["1990-05-04",21.1424,21.3826,21.1424,21.3826,931.0],["1990-05-07",21.3826,21.6229,21.1424,21.6229,4656.0],["1990-05-08",21.6229,21.6229,21.1424,21.6229,4889.0],["1990-05-09",21.6229,21.6229,21.1424,21.6229,4656.0],["1990-05-10",21.6229,21.6229,21.6229,21.6229,0.0],["1990-05-11",21.6229,23.0644,21.1424,21.1424,3026.0],["1990-05-14",21.1424,22.1034,21.1424,22.1034,1071.0],["1990-05-15",23.0644,23.0644,23.0644,23.0644,1024.0],["1990-05-16",23.0644,23.0644,21.1424,22.1034,466.0],["1990-05-17",21.1424,21.1424,21.1424,21.1424,466.0],["1990-05-18",21.6229,24.0254,21.6229,24.0254,4935.0],["1990-05-21",24.0254,24.0254,22.1034,24.0254,1816.0],["1990-05-22",24.0254,24.0254,22.1034,23.0644,2188.0],["1990-05-23",23.0644,23.0644,23.0644,23.0644,0.0],["1990-05-24",22.1034,22.1034,22.1034,22.1034,140.0],["1990-05-25",22.5839,23.0644,22.5839,22.5839,140.0],["1990-05-29",23.0644,24.0254,23.0644,24.0254,2188.0],["1990-05-30",24.0254,24.9864,24.0254,24.0254,1257.0],["1990-05-31",24.0254,24.9865,24.0254,24.9865,1956.0],["1990-06-01",24.9865,24.9865,24.9865,24.9865,0.0],["1990-06-04",24.9865,26.428,24.506,26.428,6472.0],["1990-06-05",26.428,27.8695,25.467,26.428,5075.0],["1990-06-06",26.428,27.389,26.428,26.9085,20067.0],["1990-06-07",26.9085,27.8695,26.428,27.8695,140.0],["1990-06-08",27.8695,27.8695,26.428,26.428,559.0],["1990-06-11",26.428,26.9085,26.428,26.6682,2468.0],["1990-06-12",26.428,26.428,26.428,26.428,186.0],["1990-06-13",26.428,28.8305,26.428,28.8305,3259.0],["1990-06-14",28.35,28.35,26.9085,27.389,2049.0],["1990-06-15",27.389,27.8695,27.389,27.389,559.0],["1990-06-18",27.389,27.389,27.389,27.389,0.0],["1990-06-19",27.389,28.8305,27.389,28.35,698.0],["1990-06-20",28.35,28.35,27.389,27.389,13782.0],["1990-06-21",27.389,28.35,27.389,27.389,10523.0],["1990-06-22",27.389,28.35,27.389,28.35,18764.0],["1990-06-25",28.35,28.8305,26.9085,28.8305,22954.0],["1990-06-26",28.8305,28.8305,28.8305,28.8305,0.0],["1990-06-27",28.35,28.35,28.35,28.35,93.0],["1990-06-28",28.35,28.35,28.35,28.35,0.0],["1990-06-29",28.35,28.35,26.428,26.428,4516.0],["1990-07-02",26.9085,27.389,26.9085,26.9085,20626.0],["1990-07-03",27.389,28.35,27.389,27.389,1630.0],["1990-07-05",27.8695,27.8695,27.8695,27.8695,279.0],["1990-07-06",27.8695,27.8695,27.8695,27.8695,1397.0],["1990-07-09",26.9085,26.9085,25.467,25.467,3539.0],["1990-07-10",25.9475,27.8695,25.9475,27.389,35572.0],["1990-07-11",27.389,28.35,26.9085,28.1098,17786.0],["1990-07-12",28.1098,30.7526,27.8695,29.7915,13782.0],["1990-07-13",27.8695,27.8695,25.467,27.8695,7217.0],["1990-07-16",27.389,27.389,25.467,27.389,10802.0],["1990-07-17",27.8695,28.8305,27.8695,28.8305,52147.0],["1990-07-18",28.8305,31.7136,27.8695,30.7526,22954.0],["1990-07-19",30.7526,31.7136,30.7526,31.2331,23280.0],["1990-07-20",31.2331,31.7136,30.7526,31.7136,1490.0],["1990-07-23",31.7136,31.7136,30.7526,30.7526,26446.0],["1990-07-24",30.7526,30.7526,29.7915,30.0318,33616.0],["1990-07-25",30.0318,30.7526,27.8695,27.8695,69887.0],["1990-07-26",27.8695,29.7915,27.8695,29.7915,48609.0],["1990-07-27",29.7915,29.7915,27.8695,27.8695,279.0],["1990-07-30",27.8695,29.311,27.389,27.389,3399.0],["1990-07-31",27.389,27.389,24.9865,25.467,30078.0],["1990-08-01",25.2267,25.467,24.9865,25.2267,1861888.0],["1990-08-02",24.9865,25.2267,24.7462,24.9865,645228.0],["1990-08-03",25.2267,25.2267,24.2657,24.5059,557277.0],["1990-08-06",24.5059,24.5059,23.5449,24.0254,128180.0],["1990-08-07",24.2657,24.2657,23.5449,24.0254,89116.0],["1990-08-08",24.0254,24.5059,23.5449,24.0254,90606.0],["1990-08-09",24.2657,25.2267,24.0254,24.7462,127016.0],["1990-08-10",24.7462,25.7072,24.5059,25.467,140984.0],["1990-08-13",24.9865,26.1877,24.9865,25.9475,108904.0],["1990-08-14",25.7072,28.1098,25.7072,27.8695,360700.0],["1990-08-15",27.6293,27.8695,27.389,27.8695,284435.0],["1990-08-16",27.8695,27.8695,27.1487,27.6293,131020.0],["1990-08-17",26.9085,26.9085,25.467,25.9475,82365.0],["1990-08-20",25.7072,26.1877,25.7072,25.7072,108671.0],["1990-08-21",25.9475,25.9475,24.5059,25.467,128459.0],["1990-08-22",24.9865,25.9475,24.9865,25.7072,278522.0],["1990-08-23",24.9865,24.9865,23.5449,23.5449,53684.0],["1990-08-24",24.2657,24.5059,23.7852,23.7852,81433.0],["1990-08-27",24.7462,24.9865,24.0254,24.9865,117192.0],["1990-08-28",24.5059,25.9475,24.5059,25.467,155371.0],["1990-08-29",25.9475,26.1877,25.7072,25.7072,87766.0],["1990-08-30",26.1877,26.6682,25.7072,25.9475,92235.0],["1990-08-31",25.9475,26.428,25.9475,25.9475,41904.0],["1990-09-04",25.9475,26.428,25.9475,25.9475,28867.0],["1990-09-05",26.428,26.428,25.9475,25.9475,44092.0],["1990-09-06",26.428,26.428,25.467,25.9475,99825.0],["1990-09-07",25.7072,26.428,25.7072,26.428,62577.0],["1990-09-10",26.428,27.8695,25.9475,27.389,102944.0],["1990-09-11",27.389,27.6293,26.9085,27.389,53032.0],["1990-09-12",27.389,27.8695,26.9085,27.6293,170363.0],["1990-09-13",27.8695,28.1098,27.1487,27.1487,163565.0],["1990-09-14",27.1487,27.6293,26.9085,27.389,96798.0],["1990-09-17",26.9085,27.6293,26.9085,27.6293,103596.0],["1990-09-18",27.389,28.1098,26.9085,27.8695,96752.0],["1990-09-19",28.35,28.5903,27.8695,28.5903,85857.0],["1990-09-20",28.5903,28.5903,28.1098,28.1098,46653.0],["1990-09-21",28.5903,28.5903,27.8695,27.8695,55919.0],["1990-09-24",28.35,28.5903,27.6293,27.6293,34128.0],["1990-09-25",27.6293,28.35,27.6293,27.8695,155790.0],["1990-09-26",28.35,28.35,27.6293,28.1098,35758.0],["1990-09-27",27.6293,27.6293,24.9865,25.2267,52799.0],["1990-09-28",24.9865,24.9865,22.5839,24.2657,199277.0],["1990-10-01",24.2657,26.6682,24.0254,26.6682,291652.0],["1990-10-02",26.6682,27.389,26.428,26.6682,283131.0],["1990-10-03",26.6682,26.6682,26.1877,26.428,207937.0],["1990-10-04",25.9475,26.428,25.7072,26.428,104574.0],["1990-10-05",26.428,26.428,25.7072,25.9475,142474.0],["1990-10-08",25.9475,26.6682,25.9475,25.9475,49028.0],["1990-10-09",26.6682,26.6682,25.2267,25.2267,72587.0],["1990-10-10",25.467,25.467,24.9865,25.2267,50518.0],["1990-10-11",25.2267,25.2267,24.0254,24.7462,115655.0],["1990-10-12",24.7462,24.7462,23.7852,23.7852,69002.0],["1990-10-15",23.7852,25.467,23.7852,25.467,60714.0],["1990-10-16",25.467,25.467,24.7462,24.7462,46327.0],["1990-10-17",24.7462,26.1877,24.7462,25.7072,78919.0],["1990-10-18",25.7072,26.6682,25.7072,26.1877,110580.0],["1990-10-19",27.1487,27.389,26.428,26.9085,78174.0],["1990-10-22",27.389,27.389,26.9085,27.1487,39576.0],["1990-10-23",26.9085,27.1487,26.428,26.9085,47771.0],["1990-10-24",26.6682,27.1487,26.6682,26.9085,29286.0],["1990-10-25",27.389,28.1098,26.9085,27.389,130368.0],["1990-10-26",26.6682,27.1487,26.428,26.428,10010.0],["1990-10-29",27.1487,27.1487,25.9475,26.428,31800.0],["1990-10-30",26.1877,26.428,25.7072,25.9475,27983.0],["1990-10-31",26.428,27.8695,26.428,27.6293,80782.0],["1990-11-01",27.6293,27.6293,27.1487,27.1487,44884.0],["1990-11-02",27.8695,27.8695,27.1487,27.8695,5634.0],["1990-11-05",27.8695,27.8695,27.1487,27.8695,13130.0],["1990-11-06",27.8695,27.8695,26.9085,26.9085,30357.0],["1990-11-07",27.1487,27.1487,26.428,26.428,18252.0],["1990-11-08",26.428,26.9085,26.428,26.9085,28448.0],["1990-11-09",27.1487,27.1487,26.428,26.9085,33151.0],["1990-11-12",26.1877,26.6682,26.1877,26.1877,108252.0],["1990-11-13",26.1877,26.6682,26.1877,26.1877,157838.0],["1990-11-14",26.1877,27.389,26.1877,27.389,58107.0],["1990-11-15",27.389,27.6293,26.9085,27.6293,29752.0],["1990-11-16",27.1487,29.0708,27.1487,29.0708,91211.0],["1990-11-19",29.0708,30.0318,29.0708,29.5513,85903.0],["1990-11-20",29.5513,29.7915,29.0708,29.0708,84460.0],["1990-11-21",29.0708,29.5513,27.6293,27.6293,92003.0],["1990-11-23",27.6293,28.1098,27.1487,27.389,51588.0],["1990-11-26",26.428,26.6682,25.7072,26.1877,35665.0],["1990-11-27",26.1877,27.389,26.1877,27.389,35618.0],["1990-11-28",27.1487,27.6293,26.9085,27.6293,121708.0],["1990-11-29",27.6293,27.6293,26.9085,27.6293,82877.0],["1990-11-30",27.1487,27.6293,27.1487,27.1487,9172.0],["1990-12-03",27.389,28.8305,27.389,28.8305,73658.0],["1990-12-04",28.8305,29.5513,28.35,29.0708,103922.0],["1990-12-05",28.8305,29.311,28.8305,29.311,27796.0],["1990-12-06",29.311,29.5513,28.8305,29.0708,163798.0],["1990-12-07",29.5513,29.5513,28.8305,29.0708,26679.0],["1990-12-10",29.311,29.311,28.8305,29.0708,23839.0],["1990-12-11",29.5513,29.5513,28.8305,29.5513,33477.0],["1990-12-12",29.5513,30.0318,28.8305,29.7915,49121.0],["1990-12-13",30.5123,30.5123,29.7915,30.0318,19090.0],["1990-12-14",30.0318,30.2721,28.5903,29.0708,67093.0],["1990-12-17",28.35,28.8305,27.8695,28.35,18996.0],["1990-12-18",27.8695,27.8695,25.9475,26.428,211336.0],["1990-12-19",26.6682,26.9085,22.5839,24.5059,1048671.0],["1990-12-20",22.5839,24.5059,21.8631,21.8631,925892.0],["1990-12-21",21.8631,21.8631,17.5386,18.4996,715488.0],["1990-12-24",18.9801,19.4606,18.4996,19.4606,246023.0],["1990-12-26",19.7009,21.6229,19.4606,21.6229,162588.0],["1990-12-27",21.6229,21.8631,20.4216,20.6619,194016.0],["1990-12-28",20.4216,20.6619,19.7009,20.1814,208123.0],["1990-12-31",20.539,21.5055,20.0557,21.2639,135164.0],["1991-01-02",20.7806,21.2639,20.0557,20.539,76219.0],["1991-01-03",20.539,20.539,19.8141,20.0557,75939.0],["1991-01-04",19.5725,19.8141,18.1226,18.6059,322428.0],["1991-01-07",18.3643,18.3643,17.1561,17.6394,459501.0],["1991-01-08",17.6394,18.1226,17.3977,17.881,345755.0],["1991-01-09",18.3643,18.6059,17.6394,17.881,181118.0],["1991-01-10",18.1226,18.8475,17.6394,18.6059,104853.0],["1991-01-11",18.8475,19.3308,18.3643,19.3308,97078.0],["1991-01-14",18.8475,19.3308,18.3643,18.8475,82272.0],["1991-01-15",19.3308,20.2974,19.0892,19.5724,201186.0],["1991-01-16",19.8141,22.4721,19.8141,21.9888,155138.0],["1991-01-17",23.197,23.197,21.9888,21.9888,254078.0],["1991-01-18",22.4721,22.4721,21.2639,21.9888,66441.0],["1991-01-21",21.5055,21.5055,20.539,21.2639,59457.0],["1991-01-22",21.2639,21.2639,19.5724,19.5724,133208.0],["1991-01-23",20.0557,22.2304,19.5724,21.9888,194388.0],["1991-01-24",22.2304,25.3717,21.9888,24.8884,351435.0],["1991-01-25",25.1301,26.0966,24.4051,24.6468,211848.0],["1991-01-28",24.6468,24.6468,22.4721,22.4721,153043.0],["1991-01-29",22.7137,22.9553,21.2639,22.2304,302454.0],["1991-01-30",22.2304,22.9553,22.2304,22.9553,160492.0],["1991-01-31",22.4721,23.197,22.4721,23.197,70212.0],["1991-02-01",23.197,24.4051,22.7137,23.9219,108112.0],["1991-02-04",24.4051,26.0966,23.6802,26.0966,190477.0],["1991-02-05",26.0966,27.3048,25.855,26.5799,118262.0],["1991-02-06",26.8215,27.788,26.0966,27.0631,173948.0],["1991-02-07",27.5464,28.5129,27.0631,27.788,99685.0],["1991-02-08",27.788,28.9962,27.3048,28.9962,115981.0],["1991-02-11",28.9962,30.9293,28.5129,30.9293,232381.0],["1991-02-12",30.9293,30.9293,29.9628,30.9293,111558.0],["1991-02-13",30.9293,30.9293,29.2379,30.446,105505.0],["1991-02-14",30.6877,30.9293,29.9628,29.9628,82225.0],["1991-02-15",29.9628,30.446,28.9962,29.4795,95588.0],["1991-02-19",28.9962,28.9962,28.0297,28.7546,81294.0],["1991-02-20",28.7546,28.7546,27.0631,27.0631,78407.0],["1991-02-21",27.3048,27.3048,26.5799,26.5799,60202.0],["1991-02-22",26.8215,29.4795,26.8215,28.7546,80595.0],["1991-02-25",29.2379,29.7211,28.5129,28.9962,109276.0],["1991-02-26",28.0297,28.5129,27.788,28.2713,117983.0],["1991-02-27",28.5129,28.5129,27.3048,27.5464,73332.0],["1991-02-28",28.0297,29.7211,27.5464,29.7211,136188.0],["1991-03-01",29.7211,29.7211,28.7546,29.2379,104993.0],["1991-03-04",29.2379,29.2379,28.0297,28.5129,96565.0],["1991-03-05",28.5129,29.2379,28.5129,28.9962,93260.0],["1991-03-06",28.9962,29.2379,28.2713,29.2379,134139.0],["1991-03-07",29.2379,29.4795,28.5129,28.9962,120218.0],["1991-03-08",28.9962,29.2379,27.0631,27.0631,145966.0],["1991-03-11",27.5464,27.788,26.3382,26.3382,93306.0],["1991-03-12",26.3382,26.8215,24.4051,24.4051,90559.0],["1991-03-13",24.4052,26.5799,24.4052,26.5799,202350.0],["1991-03-14",27.0631,27.788,26.5799,26.5799,196623.0],["1991-03-15",27.0631,27.3048,26.5799,26.8215,225490.0],["1991-03-18",27.3048,28.0297,27.0631,28.0297,164636.0],["1991-03-19",28.0297,28.7546,27.5464,28.0297,256778.0],["1991-03-20",28.9962,29.9628,28.2713,29.4795,350271.0],["1991-03-21",29.9628,31.4126,29.4795,30.6877,222091.0],["1991-03-22",31.1709,32.1375,30.6877,31.4126,283830.0],["1991-03-25",31.8958,32.8624,30.9293,32.6207,280338.0],["1991-03-26",33.3457,34.5538,33.3457,33.8289,467788.0],["1991-03-27",34.3122,35.0371,34.0706,34.7955,252914.0],["1991-03-28",34.7955,35.2787,34.3122,34.5538,91351.0],["1991-04-01",34.5538,35.0371,34.3122,34.3122,92561.0],["1991-04-02",34.3122,38.9033,34.3122,38.9033,204538.0],["1991-04-03",38.9033,39.1449,36.9702,37.4534,479102.0],["1991-04-04",37.5698,37.5698,37.085,37.085,206121.0],["1991-04-05",37.5698,37.5698,36.6003,37.3274,204352.0],["1991-04-08",37.085,37.085,35.6307,35.6307,162168.0],["1991-04-09",35.6307,36.3579,35.1459,35.6307,173483.0],["1991-04-10",34.1764,34.6612,31.9949,32.2373,231031.0],["1991-04-11",32.2373,32.7221,31.0254,31.7525,269489.0],["1991-04-12",32.2373,34.1764,31.5102,33.934,179442.0],["1991-04-15",34.1764,36.8426,33.4492,36.8426,72960.0],["1991-04-16",36.8426,38.5393,36.3579,38.5393,248817.0],["1991-04-17",38.7817,39.0241,38.0546,38.0546,190104.0],["1991-04-18",38.0546,40.236,38.0546,38.5393,137305.0],["1991-04-19",38.5393,38.5393,37.5698,38.0546,103689.0],["1991-04-22",37.5698,37.8122,36.3579,37.085,39017.0],["1991-04-23",37.5698,37.8122,36.8426,37.085,76265.0],["1991-04-24",37.085,37.085,37.085,37.085,0.0],["1991-04-25",35.6307,35.6307,34.6612,34.9035,29379.0],["1991-04-26",35.3883,35.3883,34.9035,34.9035,38412.0],["1991-04-29",34.9035,35.3883,34.9035,34.9035,35944.0],["1991-04-30",34.9036,34.9036,34.6612,34.6612,102106.0],["1991-05-01",34.1764,34.9035,34.1764,34.9035,2813854.0],["1991-05-02",34.6612,34.9035,34.1764,34.9035,888085.0],["1991-05-03",34.6612,34.9035,34.6612,34.9035,421415.0],["1991-05-06",34.6612,39.0241,34.6612,38.5393,987677.0],["1991-05-07",38.0546,38.297,36.3579,37.8122,566402.0],["1991-05-08",37.3274,38.5393,36.8426,38.2969,421042.0],["1991-05-09",38.0546,38.7817,37.8122,37.8122,221439.0],["1991-05-10",37.8122,37.8122,36.8426,37.085,106995.0],["1991-05-13",36.8426,37.3274,36.3579,36.3579,109230.0],["1991-05-14",36.3579,37.8122,36.3579,37.3274,127807.0],["1991-05-15",37.085,37.085,36.6002,36.8426,145034.0],["1991-05-16",37.3274,37.3274,36.3579,36.8426,178837.0],["1991-05-17",36.8426,37.085,36.1155,36.6003,70492.0],["1991-05-20",36.8426,37.085,36.3579,36.8426,64625.0],["1991-05-21",36.6002,37.8122,36.6002,37.5698,101640.0],["1991-05-22",37.8122,39.0241,37.5698,38.7817,148107.0],["1991-05-23",39.2665,39.5089,38.5393,38.7817,309252.0],["1991-05-24",38.7817,38.7817,38.5393,38.7817,125107.0],["1991-05-28",38.5393,39.9936,38.5393,39.5089,150994.0],["1991-05-29",39.5089,39.7513,39.0241,39.2665,135816.0],["1991-05-30",39.5089,42.1751,39.2665,41.9327,391057.0],["1991-05-31",41.448,41.6904,40.4784,41.2056,306411.0],["1991-06-03",40.7208,40.9632,39.7513,40.4784,108764.0],["1991-06-04",40.236,40.236,38.297,39.7513,109090.0],["1991-06-05",39.7513,40.236,39.2665,39.7513,163984.0],["1991-06-06",39.9937,40.9632,39.9937,40.236,221346.0],["1991-06-07",39.5089,39.7513,38.5393,38.5393,103363.0],["1991-06-10",38.5393,38.5393,37.085,37.3274,69048.0],["1991-06-11",37.3274,38.0546,37.085,37.8122,145453.0],["1991-06-12",37.8122,38.0546,37.085,37.8122,114258.0],["1991-06-13",37.8122,39.0241,37.5698,38.5393,118356.0],["1991-06-14",39.9936,40.4784,39.7513,39.9936,118309.0],["1991-06-17",39.5089,39.7513,39.0241,39.2665,106343.0],["1991-06-18",39.2665,39.5089,38.7817,39.2665,105971.0],["1991-06-19",38.7817,39.0241,38.5393,38.7817,51868.0],["1991-06-20",38.5393,39.5089,37.3274,39.5089,115981.0],["1991-06-21",39.2665,40.236,39.2665,39.7513,119287.0],["1991-06-24",39.2665,39.2665,38.5393,39.2665,105691.0],["1991-06-25",38.7817,39.7513,38.5393,38.7817,100244.0],["1991-06-26",38.2969,38.2969,35.3883,36.8426,197042.0],["1991-06-27",36.9789,37.7087,36.7356,37.4654,136747.0],["1991-06-28",37.4654,37.952,36.4923,36.9789,193271.0],["1991-07-01",37.2222,40.6281,37.2222,39.4117,231403.0],["1991-07-02",38.9251,39.8983,38.6819,38.9251,136607.0],["1991-07-03",38.6819,39.1684,38.1953,39.1684,80921.0],["1991-07-05",38.9251,39.1684,38.9251,39.1684,26586.0],["1991-07-08",38.6819,38.9251,38.4386,38.9251,77243.0],["1991-07-09",38.9251,39.4117,38.9251,39.1684,125526.0],["1991-07-10",38.9251,41.1147,38.9251,40.6281,195133.0],["1991-07-11",40.3848,40.8714,40.1415,40.8714,138190.0],["1991-07-12",40.8714,41.6012,39.8983,41.6012,92422.0],["1991-07-15",41.6012,41.8445,41.1147,41.358,60621.0],["1991-07-16",41.358,42.5744,40.8714,41.1147,168780.0],["1991-07-17",41.1147,41.8445,41.1147,41.1147,54568.0],["1991-07-18",41.3579,41.8445,41.1147,41.6012,82365.0],["1991-07-19",41.8445,41.8445,40.8714,41.1147,61320.0],["1991-07-22",40.8714,41.358,40.3848,41.1147,23047.0],["1991-07-23",40.6281,40.6281,39.1684,39.4117,63461.0],["1991-07-24",38.9251,39.655,38.6819,39.655,55313.0],["1991-07-25",39.4117,39.8983,39.1684,39.4117,93958.0],["1991-07-26",39.4117,40.1415,39.1684,39.8983,213990.0],["1991-07-29",39.8983,40.1416,39.1684,39.655,71842.0],["1991-07-30",39.4117,41.1147,39.4117,40.3848,80549.0],["1991-07-31",40.3848,40.3848,39.1684,40.1415,71190.0],["1991-08-01",40.1415,41.8445,39.8983,41.1147,48376.0],["1991-08-02",41.8445,42.8176,41.1147,42.3311,107228.0],["1991-08-05",42.0878,43.5475,41.8445,42.8176,117704.0],["1991-08-06",42.0878,43.3042,42.0878,42.8176,72261.0],["1991-08-07",43.3042,43.5475,42.3311,42.5744,64299.0],["1991-08-08",42.3311,42.8176,42.3311,42.5744,36829.0],["1991-08-09",42.3311,42.5744,40.8714,41.358,47165.0],["1991-08-12",40.8714,42.0878,40.6281,41.6012,52194.0],["1991-08-13",41.6012,42.3311,41.1147,41.358,83575.0],["1991-08-14",41.6012,41.8445,40.8714,41.358,126271.0],["1991-08-15",41.6012,41.6012,40.8714,40.8714,73053.0],["1991-08-16",40.8714,41.1147,40.3848,40.3848,44325.0],["1991-08-19",37.952,39.4117,37.4654,38.9251,132230.0],["1991-08-20",38.9251,39.8983,37.4654,39.4117,45163.0],["1991-08-21",40.3848,41.358,40.1415,41.358,102665.0],["1991-08-22",41.3579,42.0878,41.1147,41.6012,58293.0],["1991-08-23",41.8445,42.5744,41.6012,41.6012,94191.0],["1991-08-26",41.8445,42.3311,41.3579,41.6012,37807.0],["1991-08-27",41.358,42.8176,41.358,42.8176,102106.0],["1991-08-28",42.5744,43.5475,42.3311,43.3042,91164.0],["1991-08-29",43.3042,43.7908,43.0609,43.5475,79664.0],["1991-08-30",43.3042,43.3042,42.5744,43.0609,24211.0],["1991-09-03",42.8176,43.0609,42.5744,42.5744,36317.0],["1991-09-04",42.3311,43.0609,42.3311,42.8176,100616.0],["1991-09-05",42.8176,42.8176,40.6281,40.6281,63927.0],["1991-09-06",40.8714,40.8714,40.1415,40.6281,79385.0],["1991-09-09",40.8714,41.358,40.8714,41.1147,23606.0],["1991-09-10",41.3579,41.3579,39.655,40.1415,50052.0],["1991-09-11",40.1416,40.6281,39.8983,40.3848,42928.0],["1991-09-12",40.8714,41.1147,39.8983,40.3848,119333.0],["1991-09-13",40.3848,40.6281,39.1684,39.4117,137818.0],["1991-09-16",39.1684,39.4117,37.952,38.1953,151553.0],["1991-09-17",38.4386,39.8983,38.4386,38.9251,55360.0],["1991-09-18",38.9251,40.6281,38.9251,40.1415,51588.0],["1991-09-19",39.8983,40.6281,39.8983,40.3848,44185.0],["1991-09-20",40.3848,40.3848,39.655,40.3848,110301.0],["1991-09-23",39.8983,40.3848,39.4117,39.655,20859.0],["1991-09-24",40.1415,41.358,39.655,41.358,67931.0],["1991-09-25",41.6012,42.8176,41.3579,41.6012,98474.0],["1991-09-26",40.8714,41.6012,40.6281,40.6281,92701.0],["1991-09-27",40.8714,41.1147,40.3848,40.8714,22675.0],["1991-09-30",41.0081,41.9845,40.764,41.7404,53032.0],["1991-10-01",41.9845,41.9845,41.0081,41.4963,57176.0],["1991-10-02",41.9845,41.9845,40.764,40.764,59271.0],["1991-10-03",40.5199,40.764,40.0317,40.0317,26632.0],["1991-10-04",40.2758,41.0081,40.2758,40.764,76871.0],["1991-10-07",40.764,40.764,39.0553,39.2994,66627.0],["1991-10-08",39.0553,39.7876,39.0553,39.5435,95169.0],["1991-10-09",39.5435,39.7876,39.0553,39.0553,47631.0],["1991-10-10",39.2994,40.5199,39.0553,40.2758,83855.0],["1991-10-11",40.5199,40.764,40.0317,40.2758,55174.0],["1991-10-14",39.7876,41.0081,39.7876,40.2758,55872.0],["1991-10-15",40.764,43.2049,40.5199,43.2049,153322.0],["1991-10-16",42.4727,42.7167,41.2522,42.2286,361911.0],["1991-10-17",41.7404,42.9608,41.4963,41.9845,370105.0],["1991-10-18",42.4727,42.7167,41.9845,41.9845,86555.0],["1991-10-21",41.9845,42.2286,41.2522,41.7404,147223.0],["1991-10-22",41.7404,41.9845,41.0081,41.9845,92561.0],["1991-10-23",41.9845,43.6931,41.9845,42.9608,204119.0],["1991-10-24",45.6459,45.89,43.9372,43.9372,445765.0],["1991-10-25",44.4254,44.6695,42.9608,42.9608,122080.0],["1991-10-28",42.9608,44.4254,42.9608,43.9372,175392.0],["1991-10-29",43.9372,44.1813,43.2049,43.6931,107507.0],["1991-10-30",43.9372,45.4018,42.4727,45.1577,308274.0],["1991-10-31",45.1577,47.8428,45.1577,47.5987,280012.0],["1991-11-01",47.1105,47.1105,44.4254,46.8664,143405.0],["1991-11-04",46.8664,46.8664,46.3782,46.8664,70073.0],["1991-11-05",46.3782,47.3546,46.3782,46.8664,146431.0],["1991-11-06",47.8428,48.0869,47.1105,47.8428,240436.0],["1991-11-07",46.3782,48.0869,46.3782,48.0869,139633.0],["1991-11-08",47.8427,50.0396,47.8427,48.575,189639.0],["1991-11-11",48.575,49.3073,48.3309,48.575,37993.0],["1991-11-12",48.575,49.3073,48.575,48.8191,70306.0],["1991-11-13",48.575,48.575,47.8427,48.575,188521.0],["1991-11-14",48.575,48.8191,48.0868,48.575,208542.0],["1991-11-15",48.575,48.575,47.1105,47.1105,95727.0],["1991-11-18",46.8664,47.1105,46.3782,46.6223,93306.0],["1991-11-19",46.6223,46.6223,45.6459,46.1341,47677.0],["1991-11-20",45.6459,46.1341,45.6459,45.6459,144755.0],["1991-11-21",45.89,46.6223,45.6459,46.1341,167988.0],["1991-11-22",45.6459,46.1341,44.9136,46.1341,78780.0],["1991-11-25",45.89,46.1341,45.1577,45.4018,82830.0],["1991-11-26",45.6459,46.1341,44.9136,45.6459,153741.0],["1991-11-27",45.4018,47.1105,45.4018,46.8664,127947.0],["1991-11-29",47.3546,47.8428,44.9136,47.1105,13735.0],["1991-12-02",46.8664,47.5987,46.8664,47.3546,67978.0],["1991-12-03",47.3546,48.8191,47.1105,48.575,91677.0],["1991-12-04",48.8191,49.0632,48.0868,48.3309,160958.0],["1991-12-05",48.3309,48.575,47.5987,48.3309,91025.0],["1991-12-06",46.8664,48.575,46.8664,48.575,165567.0],["1991-12-09",48.3309,48.8191,48.0868,48.3309,80549.0],["1991-12-10",47.8427,48.8191,47.8427,48.575,62437.0],["1991-12-11",48.8191,49.7955,48.575,48.575,53497.0],["1991-12-12",48.8191,49.7955,48.8191,49.7955,104201.0],["1991-12-13",49.7955,50.7719,49.7955,50.0396,50890.0],["1991-12-16",50.5278,51.016,50.2837,50.2837,50844.0],["1991-12-17",50.2837,50.5278,50.0396,50.2837,76824.0],["1991-12-18",50.2837,50.2837,49.3073,50.0396,138563.0],["1991-12-19",50.0396,50.5278,49.7955,50.2837,70073.0],["1991-12-20",50.2837,50.2837,49.5514,49.5514,73798.0],["1991-12-23",49.7955,52.9688,49.5514,52.7247,107926.0],["1991-12-24",53.2129,55.8979,52.4806,55.1656,82411.0],["1991-12-26",54.9215,55.6538,54.6775,55.1656,55313.0],["1991-12-27",55.1656,55.4097,54.9215,55.1656,82458.0],["1991-12-30",54.9215,58.0948,54.9215,58.0948,132556.0],["1991-12-31",58.0948,60.2916,56.3861,57.1184,228051.0],["1992-01-02",57.1184,57.1184,54.1892,54.4333,147083.0],["1992-01-03",54.1892,54.1892,51.7483,51.7483,129390.0],["1992-01-06",52.8643,53.3538,52.6196,53.3538,416619.0],["1992-01-07",53.3538,54.8223,53.1091,53.8433,193224.0],["1992-01-08",53.1091,54.8223,52.8643,54.5775,161004.0],["1992-01-09",55.067,56.7802,54.3328,55.8012,198439.0],["1992-01-10",55.3117,56.2907,54.5775,56.2907,129763.0],["1992-01-13",55.3117,56.2907,55.067,55.8012,83342.0],["1992-01-14",56.046,56.7802,55.5565,55.8012,94470.0],["1992-01-15",56.2907,56.7802,56.046,56.2907,101361.0],["1992-01-16",55.8012,56.2907,53.8433,55.3117,186333.0],["1992-01-17",55.3117,55.5565,54.5775,54.8222,92887.0],["1992-01-20",54.8223,54.8223,52.8643,53.1091,61552.0],["1992-01-21",52.6196,52.6196,51.6406,52.1301,47817.0],["1992-01-22",51.8854,51.8854,50.4169,51.6406,335232.0],["1992-01-23",52.1301,52.8643,50.6616,51.1511,170782.0],["1992-01-24",51.1511,54.088,50.4169,53.5985,69235.0],["1992-01-27",53.5985,54.088,53.3538,53.3538,79711.0],["1992-01-28",53.8433,55.067,53.5985,55.067,101966.0],["1992-01-29",54.8223,56.046,54.3328,54.5775,90326.0],["1992-01-30",54.3328,54.8223,53.8433,53.8433,74496.0],["1992-01-31",53.8433,54.088,51.3959,51.8853,128645.0],["1992-02-03",51.6406,51.6406,49.4379,49.9274,102199.0],["1992-02-04",49.9274,51.8853,49.6827,51.8853,172505.0],["1992-02-05",51.8854,53.1091,51.6406,52.6196,80456.0],["1992-02-06",52.1301,52.6196,49.6827,49.9274,100709.0],["1992-02-07",50.1722,51.6406,49.9274,50.9064,93260.0],["1992-02-10",51.1511,51.1511,50.4169,51.1511,62204.0],["1992-02-11",51.3959,53.3538,50.1722,50.9064,169897.0],["1992-02-12",51.6406,52.1301,50.1721,51.8853,86648.0],["1992-02-13",51.8854,52.3748,51.6406,51.6406,76358.0],["1992-02-14",51.1511,51.3959,50.6616,51.3959,1082613.0],["1992-02-18",51.3959,51.3959,50.9064,50.9064,288206.0],["1992-02-19",50.6616,51.1511,50.6616,51.1511,73704.0],["1992-02-20",50.9064,52.3748,50.9064,51.3959,183772.0],["1992-02-21",51.3959,51.3959,50.1722,50.4169,206820.0],["1992-02-24",50.4169,50.4169,49.4379,49.4379,115283.0],["1992-02-25",49.4379,49.9274,47.48,48.459,367545.0],["1992-02-26",47.9695,50.6616,47.9695,50.6616,315444.0],["1992-02-27",50.4169,51.6406,50.1722,51.6406,85344.0],["1992-02-28",51.3959,51.8854,50.9064,50.9064,100151.0],["1992-03-02",50.4169,50.9064,49.9274,50.4169,82039.0],["1992-03-03",50.6616,50.6616,49.6827,49.6827,37620.0],["1992-03-04",49.6827,49.6827,48.459,48.9484,124036.0],["1992-03-05",48.459,48.9484,47.9695,48.459,106436.0],["1992-03-06",48.459,49.4379,48.459,48.9484,81527.0],["1992-03-09",48.7037,48.9484,48.2142,48.2142,229587.0],["1992-03-10",48.7037,48.7037,48.2142,48.7037,90326.0],["1992-03-11",48.459,48.9484,48.459,48.7037,73099.0],["1992-03-12",48.9484,48.9484,48.7037,48.9484,50005.0],["1992-03-13",48.7037,49.4379,48.7037,48.9484,63787.0],["1992-03-16",48.9484,49.4379,48.9484,49.1932,23094.0],["1992-03-17",49.4379,49.4379,48.9484,49.4379,35199.0],["1992-03-18",49.4379,49.6827,49.1932,49.4379,72727.0],["1992-03-19",49.4379,49.9274,48.9484,48.9484,101501.0],["1992-03-20",48.9484,49.1932,48.459,48.7037,97310.0],["1992-03-23",48.9484,48.9484,47.9695,48.2142,139401.0],["1992-03-24",48.2142,48.7037,48.2142,48.7037,105645.0],["1992-03-25",48.7037,49.1932,48.7037,48.7037,82178.0],["1992-03-26",48.9484,48.9484,48.2142,48.9484,96938.0],["1992-03-27",48.9484,48.9484,48.2142,48.459,47398.0],["1992-03-30",48.459,48.7037,47.9695,47.9695,34268.0],["1992-03-31",48.5978,49.0887,48.5978,48.5978,43720.0],["1992-04-01",48.5978,49.825,48.3524,49.825,88976.0],["1992-04-02",49.5796,50.0705,49.3341,49.3341,83715.0],["1992-04-03",49.3341,49.5796,49.0887,49.0887,102013.0],["1992-04-06",49.3341,49.825,49.0887,49.3341,56617.0],["1992-04-07",49.3341,49.3341,48.1069,48.5978,111232.0],["1992-04-08",47.1251,47.3706,45.407,47.1251,153322.0],["1992-04-09",47.1251,47.3706,46.1434,47.1251,192572.0],["1992-04-10",46.6343,47.8615,46.6343,47.8615,72447.0],["1992-04-13",47.8615,48.1069,46.8797,47.1251,39157.0],["1992-04-14",47.1252,47.8615,47.1252,47.3706,71190.0],["1992-04-15",47.616,48.1069,47.1251,48.1069,69980.0],["1992-04-16",48.3524,48.5978,47.8615,48.1069,62670.0],["1992-04-20",47.616,48.3524,46.3888,46.3888,65277.0],["1992-04-21",46.1434,46.3888,44.9162,45.1616,110580.0],["1992-04-22",44.9162,45.1616,44.1798,44.1798,58340.0],["1992-04-23",44.1798,44.1798,41.2345,41.9708,193038.0],["1992-04-24",41.7254,43.4435,41.7254,43.1981,118914.0],["1992-04-27",42.9526,44.9162,42.7072,44.6707,106157.0],["1992-04-28",44.9162,44.9162,43.9344,44.1798,69095.0],["1992-04-29",44.1798,44.6707,43.6889,43.9344,172319.0],["1992-04-30",44.1798,44.1798,43.4435,43.4435,48329.0],["1992-05-01",43.4435,43.6889,43.1981,43.1981,159328.0],["1992-05-04",43.4435,44.6707,43.4435,44.6707,68909.0],["1992-05-05",44.4253,44.4253,43.4435,44.1798,81899.0],["1992-05-06",44.4253,46.1434,44.1798,46.1434,85438.0],["1992-05-07",45.6525,47.1251,45.6525,46.8797,89349.0],["1992-05-08",47.1251,48.3524,46.8797,48.1069,47910.0],["1992-05-11",48.3524,48.8433,47.8615,48.3524,37434.0],["1992-05-12",48.3524,48.3524,47.3706,47.3706,25561.0],["1992-05-13",47.3706,47.3706,46.6343,46.6343,39343.0],["1992-05-14",46.8797,47.1251,46.3888,46.6343,63275.0],["1992-05-15",46.6343,46.8797,46.3888,46.6343,33151.0],["1992-05-18",46.3888,46.6343,46.1434,46.6343,46839.0],["1992-05-19",46.3888,46.6343,45.1616,45.6525,66534.0],["1992-05-20",45.6525,46.1434,44.6707,45.6525,99452.0],["1992-05-21",45.407,45.6525,44.6707,44.9162,86555.0],["1992-05-22",45.1616,45.6525,45.1616,45.407,72634.0],["1992-05-26",45.8979,45.8979,44.6707,44.9162,80316.0],["1992-05-27",44.4253,44.4253,43.4435,43.6889,48702.0],["1992-05-28",43.6889,44.4253,43.4435,43.9344,86322.0],["1992-05-29",43.9344,44.1798,43.6889,44.1798,121103.0],["1992-06-01",44.4253,44.4253,43.6889,44.4253,88138.0],["1992-06-02",44.1798,44.4253,43.6889,44.1798,123524.0],["1992-06-03",43.9344,44.6707,43.9344,44.6707,125898.0],["1992-06-04",44.1798,44.6707,43.6889,44.1798,128273.0],["1992-06-05",44.1798,45.6525,43.9344,45.1616,113653.0],["1992-06-08",44.9162,44.9162,43.9344,44.4253,69514.0],["1992-06-09",43.9344,44.1798,40.4982,40.7436,326106.0],["1992-06-10",41.2345,41.7254,39.7618,40.9891,216364.0],["1992-06-11",41.2345,41.7254,40.7436,41.4799,123198.0],["1992-06-12",41.7254,41.9708,40.9891,40.9891,179116.0],["1992-06-15",40.7436,40.7436,39.5164,40.0073,255894.0],["1992-06-16",40.2527,40.4982,39.0255,39.0255,218692.0],["1992-06-17",38.5346,39.0255,37.5528,38.5346,152437.0],["1992-06-18",38.2892,38.5346,37.3074,38.2892,229168.0],["1992-06-19",38.5346,39.7618,38.2892,38.7801,168128.0],["1992-06-22",38.2892,38.2892,37.062,38.0437,106064.0],["1992-06-23",38.2892,39.271,38.2892,38.7801,136886.0],["1992-06-24",38.7801,40.0073,38.7801,39.271,158630.0],["1992-06-25",39.5164,39.7619,39.0255,39.271,216411.0],["1992-06-26",39.1822,39.1822,38.1965,38.6894,120125.0],["1992-06-29",38.6894,40.168,38.1965,39.6751,98428.0],["1992-06-30",39.9215,40.6608,38.9358,40.6608,174740.0],["1992-07-01",40.4144,42.3858,39.9215,42.3858,162681.0],["1992-07-02",42.3858,42.6323,40.168,40.9073,152158.0],["1992-07-06",41.4001,42.3858,41.1537,42.1394,66720.0],["1992-07-07",41.893,42.3858,41.6465,42.3858,86974.0],["1992-07-08",41.893,41.893,39.9215,40.4144,67652.0],["1992-07-09",40.4144,41.6465,40.4144,41.4001,150435.0],["1992-07-10",41.893,42.3858,41.1537,41.4001,39390.0],["1992-07-13",41.6465,41.893,40.9072,41.6465,157280.0],["1992-07-14",42.1394,42.8787,41.6465,42.1394,194947.0],["1992-07-15",42.3858,44.1108,41.893,43.8644,91211.0],["1992-07-16",43.618,44.1108,42.3858,42.6323,114212.0],["1992-07-17",42.3858,42.8787,40.9073,42.3858,26353.0],["1992-07-20",41.6465,41.893,40.6608,40.9073,95774.0],["1992-07-21",41.1537,41.4001,38.443,39.6751,159654.0],["1992-07-22",40.168,40.168,35.4858,37.4572,451818.0],["1992-07-23",37.9501,39.6751,37.9501,39.4287,160446.0],["1992-07-24",39.6751,39.6751,38.443,38.443,313023.0],["1992-07-27",38.443,38.443,37.4572,37.4572,235081.0],["1992-07-28",37.9501,38.4429,37.7037,37.9501,325873.0],["1992-07-29",37.9501,39.6751,37.7037,39.4287,422020.0],["1992-07-30",39.9215,40.6608,39.4287,40.4144,228796.0],["1992-07-31",40.4144,41.1537,40.4144,40.4144,144476.0],["1992-08-03",40.4144,41.6465,40.168,41.1537,85344.0],["1992-08-04",41.6465,42.6322,41.4001,41.6465,148945.0],["1992-08-05",41.1537,42.3858,40.9072,42.1394,123058.0],["1992-08-06",42.1394,42.1394,41.1537,42.1394,92282.0],["1992-08-07",42.1394,43.1251,41.6465,43.1251,47026.0],["1992-08-10",42.6323,43.1251,42.3858,43.1251,37807.0],["1992-08-11",42.8787,43.1251,41.893,42.1394,109090.0],["1992-08-12",42.1394,42.8787,41.1537,42.3858,145267.0],["1992-08-13",42.3858,44.3573,42.3858,44.3573,67698.0],["1992-08-14",44.8501,45.0965,44.1108,44.3573,57408.0],["1992-08-17",44.3573,45.0965,44.3573,44.6037,79431.0],["1992-08-18",44.6037,44.8501,44.3573,44.6037,78966.0],["1992-08-19",44.6037,45.0965,44.6037,44.8501,23187.0],["1992-08-20",45.343,46.8215,45.0965,46.0823,95634.0],["1992-08-21",46.3287,46.3287,44.6037,44.8501,66301.0],["1992-08-24",45.0965,45.0965,44.1108,44.1108,108252.0],["1992-08-25",44.1108,44.6037,42.8787,43.8644,82504.0],["1992-08-26",44.1108,44.6037,43.8644,44.6037,44279.0],["1992-08-27",44.3573,45.343,44.3573,45.343,71376.0],["1992-08-28",45.343,46.8215,45.0965,45.8358,56943.0],["1992-08-31",45.8358,45.8358,44.6037,44.6037,25003.0],["1992-09-01",44.8501,47.3144,44.8501,46.5751,82504.0],["1992-09-02",46.8215,48.0537,46.5751,48.0537,51914.0],["1992-09-03",47.5608,48.0537,46.8215,46.8215,287415.0],["1992-09-04",46.8215,46.8215,45.5894,45.8358,34082.0],["1992-09-08",46.3287,46.8216,45.5894,45.5894,60202.0],["1992-09-09",45.8358,46.3287,45.0965,45.343,95541.0],["1992-09-10",45.343,45.8358,45.0965,45.0965,54894.0],["1992-09-11",45.343,45.8358,44.8501,45.5894,62856.0],["1992-09-14",46.0823,47.068,46.0823,47.068,91211.0],["1992-09-15",47.068,47.068,46.5751,46.8215,103782.0],["1992-09-16",46.0823,46.5751,45.5894,46.5751,47119.0],["1992-09-17",46.0823,46.8215,46.0823,46.8215,37015.0],["1992-09-18",46.3287,46.8215,46.3287,46.8215,18438.0],["1992-09-21",46.8215,46.8215,46.5751,46.8215,20533.0],["1992-09-22",46.8215,46.8215,46.0823,46.3287,25375.0],["1992-09-23",46.3287,46.3287,45.343,45.5894,90978.0],["1992-09-24",45.5894,46.0823,45.0965,45.343,79804.0],["1992-09-25",45.343,45.5894,40.4144,41.1537,103177.0],["1992-09-28",39.333,40.0751,38.8382,39.333,218320.0],["1992-09-29",39.333,39.5804,38.5909,39.0856,249003.0],["1992-09-30",39.333,42.3015,39.333,42.0541,156348.0],["1992-10-01",41.5594,43.0436,41.312,42.3015,88464.0],["1992-10-02",42.0541,42.7963,41.5594,41.5594,37807.0],["1992-10-05",39.5804,40.3225,38.3435,40.3225,97078.0],["1992-10-06",40.3225,40.3225,39.5804,39.8277,24211.0],["1992-10-07",39.8277,40.0751,39.333,39.5804,68583.0],["1992-10-08",39.5804,40.3225,38.8382,40.3225,63415.0],["1992-10-09",39.8277,40.0751,38.5909,39.0856,107693.0],["1992-10-12",39.0856,39.333,38.5908,38.8382,112629.0],["1992-10-13",39.333,40.5699,38.3435,38.8382,320286.0],["1992-10-14",39.0856,39.333,38.5908,39.333,105598.0],["1992-10-15",39.333,39.5804,39.0856,39.333,49680.0],["1992-10-16",39.5804,39.8277,39.333,39.333,73379.0],["1992-10-19",39.333,39.5804,38.5909,39.5804,226235.0],["1992-10-20",40.3225,42.3015,40.0751,42.0541,61739.0],["1992-10-21",42.0541,42.3015,40.8172,42.0541,44791.0],["1992-10-22",42.0541,42.0541,38.5908,40.0751,196250.0],["1992-10-23",40.0751,40.3225,39.0856,39.333,107973.0],["1992-10-26",39.5804,40.0751,39.333,39.8277,56850.0],["1992-10-27",39.8277,40.0751,39.0856,39.0856,75846.0],["1992-10-28",39.333,39.333,38.5909,38.5909,103968.0],["1992-10-29",38.8382,39.0856,38.0961,38.5909,175485.0],["1992-10-30",38.8382,40.0751,38.3435,39.8277,121382.0],["1992-11-02",39.5804,40.3225,39.0856,39.5804,46188.0],["1992-11-03",39.5804,40.8172,39.333,40.5699,67978.0],["1992-11-04",40.3225,41.0646,39.8277,40.3225,44465.0],["1992-11-05",40.3225,40.5699,39.5804,39.5804,22209.0],["1992-11-06",40.0751,41.0646,39.8277,41.0646,50983.0],["1992-11-09",41.0646,42.3015,41.0646,42.0541,69980.0],["1992-11-10",43.0436,43.5384,42.5489,43.5384,177906.0],["1992-11-11",43.5384,44.7753,43.291,44.5279,206121.0],["1992-11-12",44.7753,45.7648,44.7753,45.27,101547.0],["1992-11-13",45.27,45.5174,44.7753,45.27,45349.0],["1992-11-16",45.27,45.5174,44.7753,45.0227,15830.0],["1992-11-17",45.27,45.27,44.5279,44.5279,50378.0],["1992-11-18",44.7753,45.7648,44.7753,45.5174,73425.0],["1992-11-19",45.7648,46.5069,45.7648,46.0122,62344.0],["1992-11-20",46.2595,47.4964,46.2595,47.0017,87486.0],["1992-11-23",47.249,47.4964,46.7543,47.249,101920.0],["1992-11-24",47.0017,47.4964,47.0017,47.0017,48516.0],["1992-11-25",47.0017,48.4859,47.0017,47.9912,55965.0],["1992-11-27",47.7438,48.2386,47.249,47.249,69887.0],["1992-11-30",47.0017,48.4859,47.0017,47.9912,76219.0],["1992-12-01",47.9912,48.2386,47.7438,47.9912,141310.0],["1992-12-02",47.4964,47.9912,47.2491,47.4964,59783.0],["1992-12-03",47.9912,48.2386,47.4964,48.2386,55313.0],["1992-12-04",48.2386,48.4859,47.0017,47.4964,58759.0],["1992-12-07",47.9912,48.2386,47.2491,47.9912,141868.0],["1992-12-08",47.4964,49.2281,47.4964,49.2281,66581.0],["1992-12-09",49.4754,49.7228,48.7333,48.9807,81806.0],["1992-12-10",48.2386,48.7333,47.0017,47.0017,76498.0],["1992-12-11",46.0122,47.0017,45.7648,47.0017,122686.0],["1992-12-14",47.0017,47.0017,45.5174,46.5069,116493.0],["1992-12-15",46.0122,46.5069,45.5174,45.7648,73146.0],["1992-12-16",44.5279,44.5279,43.0436,44.0332,277265.0],["1992-12-17",44.0331,44.7753,44.0331,44.2805,129716.0],["1992-12-18",44.2805,45.0227,43.5384,45.0227,209799.0],["1992-12-21",31.6643,34.1381,30.9222,32.9012,2257555.0],["1992-12-22",34.8802,34.8802,32.6538,33.8907,1503050.0],["1992-12-23",33.8907,34.1381,33.1485,33.8907,777459.0],["1992-12-24",33.8907,34.6328,33.3959,34.6328,251191.0],["1992-12-28",35.1276,35.1276,33.8907,34.1381,295563.0],["1992-12-29",34.2971,35.0427,34.2971,35.0427,577251.0],["1992-12-30",34.7942,35.7883,34.7942,35.2912,302314.0],["1992-12-31",35.7883,36.2854,35.0427,35.5398,213664.0],["1993-01-04",36.2854,36.2854,35.0427,35.0427,260270.0],["1993-01-05",35.0427,35.0427,33.8001,34.0486,879053.0],["1993-01-06",34.2971,34.5456,33.0545,33.5515,562678.0],["1993-01-07",33.8001,33.8001,31.8118,32.3089,778856.0],["1993-01-08",31.8118,32.8059,31.8118,32.3089,453960.0],["1993-01-11",32.5574,32.8059,30.8177,31.0662,371363.0],["1993-01-12",30.8177,31.0662,28.5809,29.8236,994149.0],["1993-01-13",29.8236,31.0662,29.3265,31.0662,957832.0],["1993-01-14",31.3148,32.3089,31.3148,32.0603,453494.0],["1993-01-15",32.3089,33.5515,31.8118,33.0545,554017.0],["1993-01-18",33.303,34.2971,33.303,34.0486,355905.0],["1993-01-19",34.5457,34.7942,34.0486,34.5457,294445.0],["1993-01-20",34.2971,34.7942,33.8001,34.0486,575016.0],["1993-01-21",34.2971,34.2971,33.5515,33.8001,187963.0],["1993-01-22",34.0486,34.0486,33.5515,34.0486,410845.0],["1993-01-25",33.8001,34.2971,33.8001,33.8001,98521.0],["1993-01-26",34.2971,34.2971,33.5515,33.8001,226235.0],["1993-01-27",33.8001,34.0486,32.8059,33.0545,248118.0],["1993-01-28",32.5574,33.0545,32.0604,32.8059,104481.0],["1993-01-29",32.8059,32.8059,32.3089,32.8059,220275.0],["1993-02-01",32.8059,34.0486,32.5574,34.0486,480266.0],["1993-02-02",33.8001,34.0486,33.303,33.303,314932.0],["1993-02-03",33.303,33.5515,32.5574,32.8059,234942.0],["1993-02-04",33.0545,33.0545,31.8118,32.8059,130694.0],["1993-02-05",33.8001,33.8001,32.3089,33.0545,526594.0],["1993-02-08",32.8059,33.5515,32.3089,32.3089,141216.0],["1993-02-09",32.3089,32.5574,31.5633,32.0603,197321.0],["1993-02-10",31.8118,32.3089,31.5633,32.3089,184890.0],["1993-02-11",32.8059,33.8001,32.8059,32.8059,480266.0],["1993-02-12",33.303,33.8001,32.0603,32.5574,344591.0],["1993-02-16",31.8118,31.8118,29.8236,30.8177,588844.0],["1993-02-17",31.5633,31.5633,29.8236,30.8177,728990.0],["1993-02-18",30.8177,31.0662,28.5809,29.3265,1004439.0],["1993-02-19",30.0721,30.8177,27.5868,28.0839,830537.0],["1993-02-22",28.0839,28.0839,25.5986,26.0956,536278.0],["1993-02-23",26.8412,28.5809,26.5927,28.5809,381233.0],["1993-02-24",29.3265,30.5692,28.8295,30.0721,267115.0],["1993-02-25",29.8236,30.0721,29.5751,29.8236,282060.0],["1993-02-26",30.0721,30.0721,29.8236,29.8236,55779.0],["1993-03-01",30.0721,30.5692,29.5751,29.8236,372527.0],["1993-03-02",29.8236,30.5692,29.575,30.5692,234243.0],["1993-03-03",30.5692,30.5692,30.3206,30.5692,127062.0],["1993-03-04",30.5692,30.5692,29.8236,30.0721,96845.0],["1993-03-05",29.5751,30.0721,29.5751,29.5751,177207.0],["1993-03-08",29.3265,30.0721,29.3265,29.8236,45210.0],["1993-03-09",30.0721,30.8177,29.575,30.5692,98893.0],["1993-03-10",30.5692,31.5633,30.5692,31.0662,200906.0],["1993-03-11",31.3148,32.5574,31.0662,32.0603,253892.0],["1993-03-12",32.0603,32.0603,30.5692,30.8177,126038.0],["1993-03-15",30.8177,31.5633,30.5692,31.0662,69095.0],["1993-03-16",30.5692,30.8177,29.3265,29.8236,167616.0],["1993-03-17",29.8236,29.8236,29.3265,29.5751,278894.0],["1993-03-18",29.8236,30.0721,29.3265,29.5751,145826.0],["1993-03-19",29.8236,30.0721,29.3265,29.8236,152158.0],["1993-03-22",29.8236,30.0721,29.5751,29.5751,123012.0],["1993-03-23",29.8236,30.3206,29.8236,30.3206,165288.0],["1993-03-24",30.8177,31.0662,30.0721,30.5692,226375.0],["1993-03-25",30.8177,31.0662,30.3206,30.5692,80968.0],["1993-03-26",30.5692,30.5692,30.0721,30.3206,93306.0],["1993-03-29",30.5692,31.8118,30.3206,31.8118,108066.0],["1993-03-30",33.5515,33.5515,32.8059,32.8059,247979.0],["1993-03-31",33.4653,34.2145,33.2155,34.2145,259619.0],["1993-04-01",33.9647,34.2145,33.4653,33.4653,96984.0],["1993-04-02",33.715,33.715,32.4663,32.9658,138050.0],["1993-04-05",32.9658,32.9658,32.2166,32.2166,164217.0],["1993-04-06",32.4663,33.715,32.4663,33.4653,121522.0],["1993-04-07",33.4652,33.4652,32.9658,33.2155,357022.0],["1993-04-08",32.9658,33.715,32.9658,33.4653,46094.0],["1993-04-12",33.4652,33.9647,33.4652,33.9647,97404.0],["1993-04-13",34.2145,34.4642,33.9647,34.4642,56477.0],["1993-04-14",34.2145,34.714,33.9647,34.4642,165102.0],["1993-04-15",33.9647,34.2145,33.4652,33.9647,329924.0],["1993-04-16",33.715,35.7129,33.715,35.7129,188708.0],["1993-04-19",35.7129,35.9627,35.4632,35.7129,129809.0],["1993-04-20",35.7129,36.9616,35.4632,36.7119,82784.0],["1993-04-21",37.2114,37.2114,35.7129,37.2114,359629.0],["1993-04-22",36.4621,36.9616,36.4621,36.7119,174274.0],["1993-04-23",36.7119,36.7119,35.7129,35.9627,136700.0],["1993-04-26",35.9627,36.4622,35.4632,35.7129,217389.0],["1993-04-27",35.7129,35.7129,34.9637,35.4632,98707.0],["1993-04-28",35.9627,35.9627,35.4632,35.9627,57921.0],["1993-04-29",35.9627,36.4621,35.9627,35.9627,55034.0],["1993-04-30",36.4621,37.4611,35.9627,35.9627,298915.0],["1993-05-03",36.2124,36.9616,36.2124,36.7119,82551.0],["1993-05-04",36.9616,38.7098,36.9616,38.4601,167942.0],["1993-05-05",38.9595,38.9595,37.7108,38.2103,109602.0],["1993-05-06",38.4601,38.4601,37.7108,37.7108,69468.0],["1993-05-07",37.9606,38.2103,37.7108,37.9606,157978.0],["1993-05-10",37.9606,38.4601,37.7108,37.9606,112582.0],["1993-05-11",37.9606,37.9606,37.4611,37.7108,61878.0],["1993-05-12",37.4611,37.4611,36.4621,36.9616,80456.0],["1993-05-13",36.4621,36.7119,35.9627,36.4621,49866.0],["1993-05-14",36.2124,37.9606,36.2124,37.7108,102618.0],["1993-05-17",37.7108,37.9606,37.4611,37.7108,49680.0],["1993-05-18",37.9606,37.9606,37.4611,37.7108,40088.0],["1993-05-19",37.7108,37.7108,35.9627,36.7119,214921.0],["1993-05-20",36.7119,36.9616,36.4621,36.7119,1290876.0],["1993-05-21",36.7119,36.7119,35.4632,35.7129,860475.0],["1993-05-24",35.9627,35.9627,34.9637,35.4632,125433.0],["1993-05-25",35.2134,35.9627,35.2134,35.9627,35106.0],["1993-05-26",35.9627,36.4621,35.7129,36.4621,397157.0],["1993-05-27",35.9627,35.9627,35.2134,35.2134,89256.0],["1993-05-28",35.2134,35.9627,34.714,35.7129,53684.0],["1993-06-01",35.2134,36.2124,35.2134,35.7129,146850.0],["1993-06-02",35.2134,35.7129,34.4642,34.714,120404.0],["1993-06-03",34.714,34.714,33.9647,34.4642,111651.0],["1993-06-04",34.4642,34.714,34.4642,34.4642,143032.0],["1993-06-07",34.4642,35.2134,34.4642,34.714,55220.0],["1993-06-08",34.4642,35.2134,34.4642,35.2134,76452.0],["1993-06-09",34.9637,35.2134,34.4642,34.4642,65463.0],["1993-06-10",34.4642,34.9637,34.4642,34.4642,83575.0],["1993-06-11",34.714,35.2134,34.714,34.9637,47258.0],["1993-06-14",35.2134,35.2134,34.714,34.9637,20021.0],["1993-06-15",35.2134,35.2134,34.2145,34.714,102944.0],["1993-06-16",34.714,35.2134,33.9647,35.2134,192805.0],["1993-06-17",35.2134,35.4632,34.4642,34.714,72354.0],["1993-06-18",34.9637,35.7129,34.9637,35.7129,266789.0],["1993-06-21",35.7129,36.4621,34.714,34.9637,225211.0],["1993-06-22",34.9637,36.4622,34.9637,35.7129,173622.0],["1993-06-23",35.4632,36.7119,35.4632,36.7119,98800.0],["1993-06-24",36.2124,36.7119,35.9627,36.7119,88930.0],["1993-06-25",36.4621,36.9616,36.4621,36.7119,57734.0],["1993-06-28",36.7119,36.9616,36.2124,36.2124,42463.0],["1993-06-29",36.1221,36.8746,36.1221,36.1221,133813.0],["1993-06-30",36.1221,37.3763,36.1221,36.8746,152112.0],["1993-07-01",37.1255,37.1255,36.3729,36.6238,47817.0],["1993-07-02",36.1221,36.3729,35.6204,36.1221,112396.0],["1993-07-06",35.6204,35.8713,35.6204,35.8713,73891.0],["1993-07-07",35.6204,35.8712,35.6204,35.6204,105598.0],["1993-07-08",35.6204,36.373,35.1187,35.8713,83668.0],["1993-07-09",36.1221,36.1221,35.3696,35.8713,95029.0],["1993-07-12",35.6204,35.8712,35.3695,35.6204,33197.0],["1993-07-13",35.3696,36.3729,35.3696,36.3729,71982.0],["1993-07-14",36.373,36.373,35.6204,35.8713,130834.0],["1993-07-15",36.1221,36.1221,35.3696,35.8713,108252.0],["1993-07-16",35.8712,35.8712,35.1187,35.6204,36596.0],["1993-07-19",35.8712,35.8712,35.1187,35.3695,15179.0],["1993-07-20",35.1187,35.8712,34.8678,35.3695,107833.0],["1993-07-21",34.8679,35.1187,34.3662,34.3662,138982.0],["1993-07-22",34.8679,34.8679,34.3662,34.3662,40647.0],["1993-07-23",34.1153,34.617,33.8645,34.1153,135210.0],["1993-07-26",34.1153,34.3662,33.6136,34.1153,90513.0],["1993-07-27",33.8645,34.3662,33.8645,34.1153,141682.0],["1993-07-28",34.1153,34.1153,33.1119,33.6136,61180.0],["1993-07-29",33.6136,34.1153,33.1119,33.8645,77616.0],["1993-07-30",33.8645,34.1153,33.6136,34.1153,77848.0],["1993-08-02",34.1153,35.3695,33.8645,34.617,123291.0],["1993-08-03",34.3662,34.617,33.8645,34.1153,69561.0],["1993-08-04",34.1153,34.617,33.8645,34.617,121009.0],["1993-08-05",34.3662,34.8679,34.3662,34.617,29240.0],["1993-08-06",34.617,34.8679,34.1153,34.3662,44185.0],["1993-08-09",34.617,34.617,33.6136,33.6136,105086.0],["1993-08-10",33.1119,33.6136,31.8577,33.6136,190244.0],["1993-08-11",33.6136,34.3662,33.3628,34.3662,417317.0],["1993-08-12",34.1153,34.3662,33.8645,34.1153,85019.0],["1993-08-13",34.1153,34.1153,33.1119,33.1119,32871.0],["1993-08-16",33.1119,33.6136,32.8611,33.1119,139959.0],["1993-08-17",33.1119,33.1119,32.8611,32.8611,162168.0],["1993-08-18",32.8611,33.3628,32.6102,33.3628,105132.0],["1993-08-19",33.8645,34.3662,33.6136,33.8645,313721.0],["1993-08-20",33.8645,33.8645,33.1119,33.6136,68304.0],["1993-08-23",33.6136,33.8645,33.1119,33.6136,111092.0],["1993-08-24",33.6136,34.1153,33.6136,34.1153,100057.0],["1993-08-25",33.8645,34.1153,33.1119,33.6136,158630.0],["1993-08-26",33.3628,33.6136,32.6102,33.3628,169432.0],["1993-08-27",33.3628,33.3628,32.8611,32.8611,117285.0],["1993-08-30",32.8611,33.6136,32.6102,33.3628,115189.0],["1993-08-31",33.3628,33.8645,32.8611,32.8611,166592.0],["1993-09-01",33.3628,33.6136,33.1119,33.3628,28541.0],["1993-09-02",33.6136,33.6136,32.6102,33.3628,64858.0],["1993-09-03",33.3628,33.8645,32.8611,33.3628,36922.0],["1993-09-07",33.1119,33.1119,32.1085,32.6102,26772.0],["1993-09-08",32.6102,33.3628,32.3594,33.1119,41811.0],["1993-09-09",32.8611,33.1119,32.6102,32.6102,151786.0],["1993-09-10",32.3594,33.6136,32.3594,33.3628,122592.0],["1993-09-13",33.1119,33.8645,33.1119,33.6136,20999.0],["1993-09-14",33.1119,34.1153,33.1119,33.6136,51775.0],["1993-09-15",33.6136,33.8645,33.1119,33.3628,50052.0],["1993-09-16",33.6136,34.1153,33.3628,34.1153,51076.0],["1993-09-17",33.3628,34.1153,33.3628,34.1153,81480.0],["1993-09-20",29.6,30.8543,29.0984,30.3526,1752937.0],["1993-09-21",30.1017,30.3526,29.8509,30.1017,594618.0],["1993-09-22",30.1017,31.356,30.1017,31.356,400230.0],["1993-09-23",31.356,31.6068,31.1051,31.6068,428631.0],["1993-09-24",31.6068,31.8577,31.356,31.6068,84600.0],["1993-09-27",31.8577,32.1085,31.356,31.356,51588.0],["1993-09-28",31.356,31.6068,31.1051,31.1051,174647.0],["1993-09-29",31.2665,31.7708,31.0144,31.2665,204166.0],["1993-09-30",31.0144,31.2665,30.5101,30.7622,190570.0],["1993-10-01",31.0144,31.2665,31.0144,31.0144,454519.0],["1993-10-04",30.5101,31.0144,30.5101,30.7622,191082.0],["1993-10-05",31.0144,32.023,30.7622,31.2665,291047.0],["1993-10-06",31.2665,31.5187,31.0144,31.2665,55220.0],["1993-10-07",31.2665,31.2665,31.0144,31.2665,95681.0],["1993-10-08",31.2665,31.7708,31.0144,31.5187,250679.0],["1993-10-11",31.5187,31.7708,31.2665,31.2665,227585.0],["1993-10-12",31.2665,31.5187,31.0144,31.2665,125665.0],["1993-10-13",31.2665,33.0316,31.2665,32.023,263856.0],["1993-10-14",32.023,32.5272,31.7708,32.2751,63601.0],["1993-10-15",32.2751,33.0315,32.2751,32.2751,53358.0],["1993-10-18",32.2751,32.5272,32.2751,32.2751,92654.0],["1993-10-19",32.2751,32.5273,31.5187,31.5187,108997.0],["1993-10-20",31.5187,32.2751,31.5187,31.5187,102060.0],["1993-10-21",31.7708,32.2751,31.7708,32.023,107786.0],["1993-10-22",31.5187,32.2751,31.5187,31.7708,216923.0],["1993-10-25",31.2665,31.5187,31.0144,31.2665,64718.0],["1993-10-26",29.2493,29.2493,26.4757,26.4757,1488244.0],["1993-10-27",26.7278,27.7364,26.4757,27.4843,608260.0],["1993-10-28",27.2321,27.9886,26.98,27.7364,709621.0],["1993-10-29",27.7364,27.7364,27.2321,27.4843,173902.0],["1993-11-01",27.4843,27.7364,26.7278,27.2321,261108.0],["1993-11-02",26.98,27.4843,26.4757,26.98,357953.0],["1993-11-03",26.98,27.2321,26.4757,26.7278,149970.0],["1993-11-04",26.7278,26.7278,25.4671,25.7192,350597.0],["1993-11-05",25.7192,25.7192,24.2063,25.4671,162588.0],["1993-11-08",25.2149,26.4757,25.2149,26.4757,70445.0],["1993-11-09",26.4757,26.98,25.9714,26.2235,190104.0],["1993-11-10",26.2235,26.7278,25.9714,26.2235,152158.0],["1993-11-11",27.7364,27.7364,26.7278,26.98,300638.0],["1993-11-12",26.98,28.745,26.98,28.745,393199.0],["1993-11-15",28.2407,28.745,27.4843,27.9886,155510.0],["1993-11-16",27.9886,27.9886,27.4843,27.9886,83948.0],["1993-11-17",27.9886,27.9886,26.98,27.2321,164543.0],["1993-11-18",27.2321,27.2321,26.98,26.98,100616.0],["1993-11-19",26.98,27.2321,26.7278,26.7278,78128.0],["1993-11-22",26.7278,26.7278,25.7192,25.7192,278382.0],["1993-11-23",25.7192,26.4757,25.4671,26.4757,96659.0],["1993-11-24",26.4757,26.7278,25.9714,26.2235,527990.0],["1993-11-26",26.2235,26.2235,25.9714,25.9714,36270.0],["1993-11-29",26.2235,26.2235,25.7192,25.7192,30683.0],["1993-11-30",25.9714,25.9714,25.2149,25.2149,168128.0],["1993-12-01",25.4671,25.4671,24.9628,25.4671,167244.0],["1993-12-02",25.2149,25.4671,25.2149,25.4671,198020.0],["1993-12-03",25.2149,25.7192,25.2149,25.4671,128273.0],["1993-12-06",25.7192,25.9714,25.4671,25.4671,208822.0],["1993-12-07",25.7192,25.7192,24.9628,25.2149,304875.0],["1993-12-08",25.2149,26.7278,25.2149,26.7278,331787.0],["1993-12-09",26.98,27.7364,26.98,26.98,150901.0],["1993-12-10",26.4757,26.7278,26.2235,26.4757,126876.0],["1993-12-13",26.2235,27.2321,26.2235,27.2321,149364.0],["1993-12-14",26.7278,26.7278,26.4757,26.7278,66301.0],["1993-12-15",26.4757,26.7278,25.9714,26.2235,108299.0],["1993-12-16",26.4757,26.7278,26.2235,26.2235,52054.0],["1993-12-17",26.7278,26.98,26.4757,26.7278,65650.0],["1993-12-20",26.4757,26.7278,26.2235,26.2235,79571.0],["1993-12-21",26.2235,26.2235,25.2149,25.7192,323685.0],["1993-12-22",25.9714,26.2235,25.4671,26.2235,111884.0],["1993-12-23",26.2235,26.98,26.2235,26.7278,78081.0],["1993-12-27",26.7278,27.2321,26.7278,26.98,78407.0],["1993-12-28",26.7278,27.7364,26.7278,27.7364,230472.0],["1993-12-29",27.3915,28.406,27.3915,28.1524,90932.0],["1993-12-30",27.8987,28.406,27.3915,28.406,216551.0],["1993-12-31",27.8987,28.9132,27.8987,28.9132,87160.0],["1994-01-03",28.9132,29.4205,28.6596,29.1669,162122.0],["1994-01-04",29.4205,30.9422,29.4205,29.9277,91816.0],["1994-01-05",29.9277,29.9277,28.9132,29.1669,89907.0],["1994-01-06",29.4205,29.4205,29.1669,29.4205,67512.0],["1994-01-07",29.6741,30.1814,29.4205,29.6741,74729.0],["1994-01-10",29.1669,29.4205,28.9132,29.1669,53777.0],["1994-01-11",28.9132,28.9132,28.406,28.6596,56291.0],["1994-01-12",28.6596,28.9132,28.6596,28.9132,54196.0],["1994-01-13",28.9132,29.9277,28.9132,29.6741,81154.0],["1994-01-14",29.6741,29.9277,29.4205,29.4205,72075.0],["1994-01-17",28.9132,29.1669,28.6596,28.6596,45024.0],["1994-01-18",28.9132,30.1814,28.9132,29.6741,72215.0],["1994-01-19",29.6741,29.6741,28.6596,29.1669,246023.0],["1994-01-20",28.9132,29.1669,28.9132,29.1669,90839.0],["1994-01-21",29.4205,29.9277,29.1669,29.4205,150948.0],["1994-01-24",29.6741,30.6886,29.1669,30.6886,184750.0],["1994-01-25",30.6886,30.6886,29.9277,30.435,98568.0],["1994-01-26",30.435,30.6886,30.1814,30.435,91351.0],["1994-01-27",30.1814,30.435,29.6741,30.1814,74682.0],["1994-01-28",30.435,30.435,29.6741,29.9277,95215.0],["1994-01-31",30.1814,30.1814,29.6741,29.6741,35013.0],["1994-02-01",29.6741,29.9277,29.1669,29.4205,70632.0],["1994-02-02",29.4205,29.9277,28.9132,29.9277,171248.0],["1994-02-03",30.1814,30.1814,29.1669,29.1669,128878.0],["1994-02-04",29.4205,29.4205,28.406,28.6596,334953.0],["1994-02-07",28.1524,29.1669,28.1524,28.6596,87766.0],["1994-02-08",28.406,28.6596,26.8842,27.3915,435522.0],["1994-02-09",27.6451,28.6596,27.3915,28.6596,129996.0],["1994-02-10",28.6596,29.4205,27.8987,28.1524,59364.0],["1994-02-11",28.406,28.406,27.3915,27.6451,111278.0],["1994-02-14",28.406,28.406,28.1524,28.406,44465.0],["1994-02-15",28.406,28.406,27.8987,28.1524,94656.0],["1994-02-16",28.406,28.406,27.1379,27.6451,265532.0],["1994-02-17",27.8987,27.8987,27.3915,27.6451,119426.0],["1994-02-18",27.3915,28.406,27.3915,28.406,231543.0],["1994-02-22",28.406,28.406,28.1524,28.1524,99499.0],["1994-02-23",27.6451,27.6451,27.3915,27.3915,104062.0],["1994-02-24",27.6451,27.6451,27.3915,27.3915,95401.0],["1994-02-25",27.6451,27.6451,27.3915,27.3915,249934.0],["1994-02-28",27.3915,27.6451,26.8842,27.1379,139587.0],["1994-03-01",27.1379,27.6451,27.1379,27.6451,187451.0],["1994-03-02",27.3915,27.6451,27.1379,27.3915,81806.0],["1994-03-03",27.3915,27.3915,27.1379,27.3915,31521.0],["1994-03-04",27.1379,27.3915,27.1379,27.3915,16808.0],["1994-03-07",27.3915,30.435,27.3915,28.9132,203048.0],["1994-03-08",29.4205,29.9277,28.9132,28.9132,98148.0],["1994-03-09",29.6741,29.6741,28.6596,28.6596,83016.0],["1994-03-10",28.9132,28.9132,27.3915,27.3915,201605.0],["1994-03-11",27.3915,27.8987,27.3915,27.8987,30776.0],["1994-03-14",28.1524,28.1524,27.3915,27.3915,96798.0],["1994-03-15",27.6451,27.6451,27.1379,27.1379,184378.0],["1994-03-16",27.3915,28.9132,27.1379,28.406,361911.0],["1994-03-17",28.6596,29.4205,27.8987,29.1669,145174.0],["1994-03-18",29.1669,29.6741,28.6596,28.9132,160725.0],["1994-03-21",28.9132,29.6741,27.8987,27.8987,86183.0],["1994-03-22",28.1524,28.9132,28.1524,28.6596,88231.0],["1994-03-23",28.6596,29.1669,27.8987,27.8987,91490.0],["1994-03-24",27.8987,27.8987,27.1379,27.6451,125014.0],["1994-03-25",27.6451,27.8987,27.3915,27.6451,43673.0],["1994-03-28",27.6451,27.8987,27.3915,27.6451,183633.0],["1994-03-29",27.5533,27.8084,27.5533,27.5533,253333.0],["1994-03-30",27.5533,27.8084,27.043,27.5533,224885.0],["1994-03-31",27.2981,27.5533,26.2777,27.2981,177161.0],["1994-04-04",27.043,27.2981,25.5123,25.7674,115143.0],["1994-04-05",26.2777,27.2982,26.2777,27.043,115469.0],["1994-04-06",26.7879,27.043,26.7879,27.043,68629.0],["1994-04-07",27.5533,28.0635,27.2981,28.0635,242671.0],["1994-04-08",28.0635,28.0635,27.043,27.043,105877.0],["1994-04-11",27.2981,27.2981,26.7879,27.2981,62577.0],["1994-04-12",26.7879,27.2982,26.7879,27.043,118030.0],["1994-04-13",27.043,27.2981,26.7879,26.7879,83156.0],["1994-04-14",26.7879,26.7879,26.0225,26.5328,99778.0],["1994-04-15",26.7879,26.7879,26.0225,26.5328,37155.0],["1994-04-18",26.2777,26.5328,26.0225,26.2777,20486.0],["1994-04-19",26.0225,26.2777,25.7674,25.7674,67140.0],["1994-04-20",25.7674,26.0225,24.7469,24.7469,110813.0],["1994-04-21",24.4918,25.7674,24.4918,25.5123,177300.0],["1994-04-22",25.2572,26.0225,25.2572,25.5123,314001.0],["1994-04-25",25.7674,26.5328,25.5123,26.2777,51821.0],["1994-04-26",25.5123,25.5123,23.2162,24.2367,217715.0],["1994-04-28",23.9815,23.9815,23.2162,23.9815,123989.0],["1994-04-29",23.9816,23.9816,23.2162,23.7264,95960.0],["1994-05-02",23.7264,23.9815,23.4713,23.9815,91304.0],["1994-05-03",23.9816,24.4918,23.9816,24.2367,195599.0],["1994-05-04",24.4918,26.0225,23.7264,23.9815,357860.0],["1994-05-05",23.7264,24.2367,23.4713,23.9815,258408.0],["1994-05-06",23.7264,23.7264,22.9611,22.9611,217854.0],["1994-05-09",22.7059,22.7059,21.9406,22.1957,79478.0],["1994-05-10",22.4508,22.7059,21.6854,21.6854,54568.0],["1994-05-11",21.9406,21.9406,21.6854,21.6854,73146.0],["1994-05-12",21.9406,22.9611,21.9406,22.1957,74962.0],["1994-05-13",22.7059,23.4713,22.4508,23.4713,48096.0],["1994-05-16",23.2162,24.2367,23.2162,23.7264,115934.0],["1994-05-17",23.7264,24.2367,23.7264,23.9815,79478.0],["1994-05-18",23.7264,23.9815,23.4713,23.9815,47072.0],["1994-05-19",23.9815,23.9815,23.2162,23.2162,64532.0],["1994-05-20",23.4713,23.4713,23.2162,23.2162,27144.0],["1994-05-23",23.4713,23.9815,22.9611,23.9815,107554.0],["1994-05-24",23.9816,24.7469,23.9816,24.4918,112861.0],["1994-05-25",24.4918,25.5123,24.2367,25.5123,316236.0],["1994-05-26",25.2572,25.5123,24.7469,25.002,94051.0],["1994-05-27",24.7469,24.7469,24.4918,24.4918,100896.0],["1994-05-31",24.2367,24.7469,24.2367,24.2367,37155.0],["1994-06-01",24.4918,25.5123,24.4918,25.5123,240110.0],["1994-06-02",25.7674,26.0225,25.002,26.0225,294352.0],["1994-06-03",26.0225,27.043,25.5123,27.043,406329.0],["1994-06-06",27.2982,27.5533,26.0225,26.2777,157559.0],["1994-06-07",26.2777,26.5328,25.7674,26.5328,50424.0],["1994-06-08",25.7674,26.2777,25.5123,26.2777,86369.0],["1994-06-09",26.0225,26.5328,26.0225,26.5328,329365.0],["1994-06-10",26.2777,26.2777,25.7674,26.0225,19509.0],["1994-06-13",26.0225,26.0225,25.5123,25.7674,68210.0],["1994-06-14",25.7674,25.7674,24.7469,25.2572,53963.0],["1994-06-15",25.5123,25.5123,25.002,25.2572,138888.0],["1994-06-16",25.5123,26.5328,25.2572,26.5328,344591.0],["1994-06-17",26.2777,27.043,26.0225,26.5328,179070.0],["1994-06-20",26.2777,26.2777,25.2572,26.2777,59411.0],["1994-06-21",26.0225,26.0225,25.2572,25.7674,145779.0],["1994-06-22",26.0225,26.0225,25.5123,25.7674,44325.0],["1994-06-23",25.7674,25.7674,25.2572,25.5123,96333.0],["1994-06-24",25.2572,25.2572,24.4918,25.2572,229774.0],["1994-06-27",25.002,25.5123,24.7469,25.5123,17134.0],["1994-06-28",25.5123,26.5328,25.5123,26.5328,55453.0],["1994-06-29",26.5328,26.7879,25.5123,26.0225,140611.0],["1994-06-30",25.5123,26.5328,24.7469,26.5328,101920.0],["1994-07-01",25.7674,25.7674,24.2367,24.2367,217296.0],["1994-07-05",24.4918,24.7469,24.2367,24.7469,46001.0],["1994-07-06",24.4918,24.4918,23.9815,23.9815,66534.0],["1994-07-07",24.2367,25.2572,23.7264,25.002,324709.0],["1994-07-08",24.4918,24.7469,24.2367,24.7469,40042.0],["1994-07-11",25.002,25.5123,23.9815,23.9815,92980.0],["1994-07-12",24.2367,24.4918,23.9816,24.4918,86602.0],["1994-07-13",24.2367,24.7469,23.9816,24.2367,59969.0],["1994-07-14",23.9815,24.7469,23.9815,23.9815,159934.0],["1994-07-15",23.9815,24.7469,23.9815,24.7469,43534.0],["1994-07-18",24.2367,24.2367,23.7264,24.2367,73146.0],["1994-07-19",24.2367,24.2367,23.9815,23.9815,131253.0],["1994-07-20",23.9816,24.2367,23.7264,24.2367,17181.0],["1994-07-21",24.2367,24.4918,23.9816,24.4918,39204.0],["1994-07-22",24.4918,24.7469,24.2367,24.7469,46607.0],["1994-07-25",24.4918,24.4918,24.2367,24.4918,48609.0],["1994-07-26",23.9815,24.2367,23.7264,23.9815,142101.0],["1994-07-27",23.7264,24.2367,23.7264,24.2367,102758.0],["1994-07-28",23.7264,24.2367,23.4713,23.7264,275682.0],["1994-07-29",23.7264,23.7264,23.2162,23.2162,104993.0],["1994-08-01",23.4713,23.4713,22.7059,22.9611,53311.0],["1994-08-02",22.9611,23.4713,22.7059,23.2162,194574.0],["1994-08-03",23.2162,23.2162,22.7059,22.9611,443577.0],["1994-08-04",23.2162,23.2162,22.7059,22.9611,48562.0],["1994-08-05",22.7059,22.9611,22.4508,22.9611,48935.0],["1994-08-08",22.7059,23.4713,22.1957,23.4713,433706.0],["1994-08-09",23.2162,23.9816,23.2162,23.7264,93632.0],["1994-08-10",23.7264,24.7469,23.7264,24.2367,154207.0],["1994-08-11",23.7264,24.7469,23.7264,23.9815,46467.0],["1994-08-12",23.9816,23.9816,23.4713,23.7264,49260.0],["1994-08-15",23.4713,23.7264,22.9611,23.7264,90978.0],["1994-08-16",23.4713,24.2367,23.4713,24.2367,68862.0],["1994-08-17",24.2367,24.2367,23.4713,23.9815,59085.0],["1994-08-18",24.2367,24.4918,23.7264,23.9815,120777.0],["1994-08-19",23.7264,24.2367,23.4713,24.2367,110114.0],["1994-08-22",24.2367,24.7469,23.9816,24.2367,102711.0],["1994-08-23",24.2367,24.2367,23.9816,24.2367,38319.0],["1994-08-24",23.7264,24.2367,23.4713,23.9815,41811.0],["1994-08-25",24.2367,25.2572,23.9815,25.002,698493.0],["1994-08-26",25.2572,25.7674,25.002,25.2572,263856.0],["1994-08-29",25.5123,25.5123,24.4918,25.002,140099.0],["1994-08-30",24.7469,25.2572,24.2367,25.2572,126690.0],["1994-08-31",25.2572,25.2572,25.002,25.2572,186659.0],["1994-09-01",25.2572,25.2572,24.7469,25.002,104201.0],["1994-09-02",25.002,25.2572,25.002,25.2572,121289.0],["1994-09-06",25.2572,25.2572,24.4918,24.7469,110208.0],["1994-09-07",25.002,25.002,24.4918,25.002,44185.0],["1994-09-08",25.002,25.002,24.2367,24.4918,50285.0],["1994-09-09",24.2367,24.4918,23.9816,24.4918,50378.0],["1994-09-12",24.2367,24.7469,23.9816,24.2367,33803.0],["1994-09-13",24.4918,24.7469,23.9816,24.4918,124548.0],["1994-09-14",24.4918,25.7674,24.4918,25.5123,256872.0],["1994-09-15",25.2572,26.2777,25.2572,26.2777,87300.0],["1994-09-16",26.2777,26.2777,25.5123,26.0225,203048.0],["1994-09-19",26.0225,26.2777,25.2572,25.5123,144243.0],["1994-09-20",25.2572,25.2572,24.7469,25.002,58666.0],["1994-09-21",24.7469,24.7469,23.9816,24.4918,66301.0],["1994-09-22",24.7469,26.5328,24.4918,26.5328,374156.0],["1994-09-23",26.2777,26.7879,26.0225,26.2777,167756.0],["1994-09-26",26.0225,27.2982,25.5123,27.043,171806.0],["1994-09-27",26.7879,26.7879,26.0225,26.0225,28588.0],["1994-09-28",26.5328,27.043,26.0225,26.5328,131672.0],["1994-09-29",26.5328,26.5328,25.7674,25.7674,82178.0],["1994-09-30",26.0225,26.7879,25.7674,26.2777,222184.0],["1994-10-03",26.5328,27.043,26.2777,26.7879,139727.0],["1994-10-04",27.043,27.043,26.0225,26.2777,98288.0],["1994-10-05",26.2777,29.5943,26.2777,28.5738,638710.0],["1994-10-06",29.084,29.084,27.5533,27.5533,212267.0],["1994-10-07",27.8084,28.3186,27.5533,28.3186,86183.0],["1994-10-10",28.0635,29.5943,27.8084,28.8289,106343.0],["1994-10-11",29.084,29.084,28.0635,28.0635,49167.0],["1994-10-12",27.8084,28.3186,27.8084,28.3186,31568.0],["1994-10-13",28.5738,28.5738,27.8084,28.0635,46467.0],["1994-10-14",28.0635,31.125,27.5533,31.125,513929.0],["1994-10-17",30.6148,32.1455,29.8494,30.3596,430773.0],["1994-10-18",30.3596,30.3596,29.8494,30.1045,113467.0],["1994-10-19",30.3596,30.3596,29.3391,29.8494,316934.0],["1994-10-20",29.5943,29.8494,29.084,29.8494,143638.0],["1994-10-21",29.8494,29.8494,29.084,29.3391,132370.0],["1994-10-24",29.3391,29.3391,28.3186,28.3186,178977.0],["1994-10-25",28.3186,28.5738,27.5533,28.5738,285506.0],["1994-10-26",28.8289,29.084,28.3186,28.5738,58479.0],["1994-10-27",28.3186,28.8289,28.0635,28.5738,65696.0],["1994-10-28",28.8289,29.3391,28.5738,28.8289,47910.0],["1994-10-31",28.8289,30.1045,28.8289,29.3391,99918.0],["1994-11-01",29.084,29.3391,28.3186,28.8289,81946.0],["1994-11-02",28.5738,29.084,28.3186,28.5738,78826.0],["1994-11-03",28.8289,29.084,28.3186,28.5738,72447.0],["1994-11-04",28.5738,28.8289,28.0635,28.5738,142008.0],["1994-11-07",28.0635,28.3186,28.0635,28.0635,77150.0],["1994-11-08",28.0635,28.0635,27.8084,27.8084,18810.0],["1994-11-09",27.8084,28.3186,27.2981,27.8084,177487.0],["1994-11-10",27.5533,28.0635,27.2981,27.2981,57083.0],["1994-11-11",27.2981,27.5533,27.2981,27.2981,82272.0],["1994-11-14",27.2982,27.5533,27.043,27.043,105505.0],["1994-11-15",27.043,27.2982,27.043,27.043,151786.0],["1994-11-16",27.043,27.5533,27.043,27.043,60295.0],["1994-11-17",27.2982,27.2982,27.043,27.043,69654.0],["1994-11-18",27.2981,27.5533,26.7879,26.7879,51402.0],["1994-11-21",26.5328,26.5328,25.5123,25.7674,101175.0],["1994-11-22",25.2572,25.5123,24.4918,24.4918,184052.0],["1994-11-23",24.2367,25.002,24.2367,24.4918,98800.0],["1994-11-25",24.4918,25.5123,24.4918,25.2572,87533.0],["1994-11-28",25.002,26.0225,25.002,25.7674,82225.0],["1994-11-29",25.7674,25.7674,25.2572,25.2572,31847.0],["1994-11-30",25.5123,25.5123,24.7469,24.7469,43813.0],["1994-12-01",24.7469,25.002,24.2367,24.2367,32173.0],["1994-12-02",24.2367,24.4918,23.7264,23.9815,81527.0],["1994-12-05",24.2367,25.002,24.2367,24.4918,78035.0],["1994-12-06",24.2367,24.7469,24.2367,24.4918,39809.0],["1994-12-07",25.002,25.2572,24.2367,24.2367,51076.0],["1994-12-08",24.2367,24.4918,23.2162,23.4713,114305.0],["1994-12-09",23.7264,24.2367,23.4713,23.7264,56989.0],["1994-12-12",23.4713,23.9815,23.2162,23.9815,40787.0],["1994-12-13",23.7264,24.7469,23.7264,24.4918,526175.0],["1994-12-14",30.1045,30.1045,26.2777,27.5533,2129422.0],["1994-12-15",27.5533,27.5533,26.5328,26.7879,1130291.0],["1994-12-16",26.7879,27.2981,26.5328,27.2981,763212.0],["1994-12-19",27.043,27.2981,26.7879,26.7879,242950.0],["1994-12-20",26.7879,27.043,26.2777,26.5328,338352.0],["1994-12-21",26.2777,26.5328,26.0225,26.0225,270933.0],["1994-12-22",26.0225,26.2777,25.7674,26.2777,214316.0],["1994-12-23",26.2777,26.5328,26.0225,26.0225,43627.0],["1994-12-27",26.2777,26.5328,26.0225,26.0225,97636.0],["1994-12-28",26.0225,26.0225,25.7674,26.0225,101780.0],["1994-12-29",26.0225,26.5328,25.7674,26.2777,241646.0],["1994-12-30",26.2777,27.043,26.2777,27.043,135303.0],["1995-01-03",26.7879,27.043,26.0225,26.0225,89861.0],["1995-01-04",26.2777,26.5328,25.7674,25.7674,78360.0],["1995-01-05",26.0225,26.2777,25.7674,25.7674,189313.0],["1995-01-06",26.0225,26.2777,25.7674,26.0225,54987.0],["1995-01-09",26.0225,26.5328,25.7674,26.2777,293700.0],["1995-01-10",26.2777,26.7879,26.2777,26.2777,147968.0],["1995-01-11",26.2777,26.5328,26.0225,26.0225,122499.0],["1995-01-12",26.0225,26.2777,25.7674,26.0225,56803.0],["1995-01-13",26.2777,27.043,26.2777,26.5328,290814.0],["1995-01-16",26.5328,26.7879,26.2777,26.2777,229634.0],["1995-01-17",26.5328,26.7879,26.5328,26.7879,115236.0],["1995-01-18",26.5328,26.7879,26.5328,26.5328,125619.0],["1995-01-19",26.5328,26.7879,26.5328,26.5328,111278.0],["1995-01-20",26.5328,27.2982,26.2777,27.043,170829.0],["1995-01-23",27.043,27.8084,26.7879,27.8084,244952.0],["1995-01-24",27.8084,27.8084,27.2981,27.8084,81340.0],["1995-01-25",27.5533,27.5533,27.2982,27.5533,28262.0],["1995-01-26",27.5533,28.0635,27.2982,27.5533,159189.0],["1995-01-27",27.5533,28.0635,27.5533,27.8084,69607.0],["1995-01-30",27.5533,27.8084,27.5533,27.5533,55127.0],["1995-01-31",27.8084,27.8084,27.2981,27.2981,57595.0],["1995-02-01",27.5533,27.8084,27.2981,27.2981,82504.0],["1995-02-02",27.2981,27.8084,27.2981,27.8084,41206.0],["1995-02-03",27.5533,28.0635,27.5533,27.8084,151972.0],["1995-02-06",27.8084,28.5738,27.8084,28.0635,91537.0],["1995-02-07",28.0635,28.3186,28.0635,28.0635,45443.0],["1995-02-08",28.0635,28.3186,28.0635,28.0635,42835.0],["1995-02-09",28.0635,28.5738,28.0635,28.5738,199696.0],["1995-02-10",28.5738,28.8289,28.3186,28.8289,78640.0],["1995-02-13",28.5738,28.5738,28.3186,28.3186,21185.0],["1995-02-14",28.3186,28.5738,28.0635,28.3186,28076.0],["1995-02-15",28.3186,28.8289,28.3186,28.8289,69468.0],["1995-02-16",28.5738,28.8289,28.5738,28.5738,33896.0],["1995-02-17",28.5738,28.8289,28.3186,28.3186,47352.0],["1995-02-21",28.3186,28.8289,28.3186,28.5738,307063.0],["1995-02-22",28.5738,28.5738,28.3186,28.5738,63880.0],["1995-02-23",28.3186,28.5738,28.3186,28.5738,19369.0],["1995-02-24",28.5738,28.5738,28.3186,28.3186,31381.0],["1995-02-27",28.3186,28.5738,27.8084,27.8084,177952.0],["1995-02-28",28.0635,28.3186,28.0635,28.3186,66022.0],["1995-03-01",28.3186,28.3186,27.8084,27.8084,87719.0],["1995-03-02",28.0635,28.3186,28.0635,28.3186,261248.0],["1995-03-03",28.3186,28.8289,28.3186,28.8289,84134.0],["1995-03-06",28.5738,28.5738,28.0635,28.3186,169013.0],["1995-03-07",28.0635,28.3186,28.0635,28.3186,151692.0],["1995-03-08",28.3186,28.5738,28.3186,28.3186,140099.0],["1995-03-09",28.3186,28.5738,28.3186,28.3186,14527.0],["1995-03-10",28.5738,28.5738,28.3186,28.5738,217668.0],["1995-03-13",28.5738,29.084,28.5738,29.084,92468.0],["1995-03-14",29.084,29.084,28.8289,28.8289,52473.0],["1995-03-15",28.8289,29.084,28.8289,28.8289,21697.0],["1995-03-16",28.8289,29.3391,28.8289,29.084,51076.0],["1995-03-17",28.8289,29.084,28.3186,28.3186,85764.0],["1995-03-20",28.5738,29.084,28.5738,29.084,38319.0],["1995-03-21",28.8289,29.084,28.8289,28.8289,37667.0],["1995-03-22",29.084,29.084,28.8289,29.084,83575.0],["1995-03-23",28.8289,29.5943,28.8289,29.084,170223.0],["1995-03-24",29.084,29.5943,29.084,29.5943,46653.0],["1995-03-27",29.8494,29.8494,29.5943,29.8494,58479.0],["1995-03-28",29.5943,29.8494,29.5943,29.8494,35525.0],["1995-03-29",29.5943,30.1045,29.5943,29.8494,22908.0],["1995-03-30",29.8494,31.6352,29.3391,31.125,378440.0],["1995-03-31",30.8699,30.8699,29.8494,30.6147,203234.0],["1995-04-03",30.6147,31.125,30.3596,30.6147,224326.0],["1995-04-04",30.3596,30.3596,30.1045,30.1045,85764.0],["1995-04-05",30.1045,30.3596,30.1045,30.1045,70306.0],["1995-04-06",30.1045,30.1045,29.5943,29.8494,269955.0],["1995-04-07",29.8494,30.1045,29.5943,29.8494,122639.0],["1995-04-10",29.5943,30.1045,29.5943,29.8494,61552.0],["1995-04-11",29.8494,30.3596,29.8494,30.1045,45489.0],["1995-04-12",30.1045,30.6147,30.1045,30.6147,21837.0],["1995-04-13",30.6147,30.8699,30.1045,30.6147,96845.0],["1995-04-17",30.8699,31.125,30.6147,30.6147,97916.0],["1995-04-18",30.8699,30.8699,30.1045,30.6147,46653.0],["1995-04-19",30.6147,30.6147,30.1045,30.6147,112582.0],["1995-04-20",30.6147,30.6147,30.1045,30.1045,115283.0],["1995-04-21",30.3596,30.3596,30.1045,30.3596,72820.0],["1995-04-24",30.3596,30.3596,30.1045,30.1045,18577.0],["1995-04-25",30.1045,30.3596,29.5943,30.1045,80782.0],["1995-04-26",30.1045,30.6148,30.1045,30.3596,103037.0],["1995-04-27",30.1045,30.6147,29.8494,30.1045,231124.0],["1995-04-28",30.3596,30.8699,30.1045,30.6147,238899.0],["1995-05-01",25.7674,26.2777,25.7674,26.2777,32964.0],["1995-05-02",26.2777,26.5328,25.7674,26.5328,53684.0],["1995-05-03",26.5328,26.5328,26.0225,26.5328,72401.0],["1995-05-04",26.5328,26.5328,26.2777,26.5328,177813.0],["1995-05-05",26.2777,26.5328,26.2777,26.5328,158257.0],["1995-05-08",26.5328,26.5328,26.2777,26.5328,89535.0],["1995-05-09",26.5328,26.5328,26.0225,26.0225,91584.0],["1995-05-10",26.2777,26.2777,25.7674,25.7674,114165.0],["1995-05-11",26.0225,26.0225,25.7674,26.0225,75939.0],["1995-05-12",25.7674,26.2777,25.7674,26.2777,89023.0],["1995-05-15",26.0225,26.2777,26.0225,26.2777,36131.0],["1995-05-16",26.0225,26.2777,25.7674,26.2777,67140.0],["1995-05-17",25.7674,26.0225,25.7674,25.7674,93073.0],["1995-05-18",25.7674,25.7674,25.2572,25.5123,174414.0],["1995-05-19",25.2572,25.2572,24.7469,24.7469,109230.0],["1995-05-22",25.002,25.2572,24.7469,24.7469,252635.0],["1995-05-23",25.002,25.002,24.4918,24.4918,1646874.0],["1995-05-24",24.7469,25.002,23.9816,24.2367,193829.0],["1995-05-25",24.2367,24.4918,24.2367,24.4918,98102.0],["1995-05-26",24.4918,24.7469,24.4918,24.7469,43115.0],["1995-05-30",24.4918,24.7469,24.4918,24.4918,93865.0],["1995-05-31",24.4918,25.5123,24.4918,25.5123,70026.0],["1995-06-01",25.2572,26.2777,25.2572,26.2777,171387.0],["1995-06-02",26.2777,26.7879,26.0225,26.5328,245557.0],["1995-06-05",26.7879,27.043,26.5328,26.7879,143358.0],["1995-06-06",26.5328,26.7879,26.5328,26.5328,60761.0],["1995-06-07",26.5328,26.5328,26.0225,26.2777,59783.0],["1995-06-08",26.2777,26.2777,25.7674,25.7674,75939.0],["1995-06-09",25.5123,26.0225,25.5123,25.7674,23792.0],["1995-06-12",25.5123,25.7674,25.5123,25.7674,44279.0],["1995-06-13",25.7674,26.0225,25.2572,25.5123,85112.0],["1995-06-14",25.7674,26.7879,25.7674,26.2777,147502.0],["1995-06-15",26.2777,26.7879,26.0225,26.2777,117471.0],["1995-06-16",26.0225,26.5328,26.0225,26.2777,86322.0],["1995-06-19",26.2777,26.2777,25.5123,25.7674,38738.0],["1995-06-20",26.0225,26.2777,25.5123,26.0225,56757.0],["1995-06-21",26.0225,26.2777,25.7674,26.2777,39436.0],["1995-06-22",26.2777,26.5328,26.0225,26.2777,182655.0],["1995-06-23",26.5328,26.5328,25.7674,25.7674,28262.0],["1995-06-26",26.0225,26.7879,25.7674,26.2777,59550.0],["1995-06-27",26.0225,27.043,26.0225,26.5328,119054.0],["1995-06-28",26.5328,26.7879,26.5328,26.5328,33011.0],["1995-06-29",26.5328,26.7879,26.2777,26.5328,71516.0],["1995-06-30",26.7879,27.2982,26.7879,27.043,29705.0],["1995-07-03",26.7879,28.0635,26.7879,28.0635,21138.0],["1995-07-05",28.0635,28.0635,27.5533,27.5533,35199.0],["1995-07-06",27.8084,27.8084,27.2981,27.2981,11640.0],["1995-07-07",27.2982,27.2982,26.7879,27.043,34035.0],["1995-07-10",27.043,27.043,26.5328,26.7879,28728.0],["1995-07-11",26.7879,27.5533,26.7879,27.5533,41904.0],["1995-07-12",27.2981,27.8084,27.2981,27.8084,29752.0],["1995-07-13",27.8084,27.8084,27.043,27.2981,64579.0],["1995-07-14",27.043,27.043,26.5328,26.7879,38319.0],["1995-07-17",26.7879,26.7879,26.0225,26.5328,96938.0],["1995-07-18",26.7879,27.043,24.4918,26.0225,41857.0],["1995-07-19",26.2777,26.2777,25.2572,25.5123,52939.0],["1995-07-20",25.7674,26.0225,25.5123,25.7674,12571.0],["1995-07-21",26.0225,26.7879,26.0225,26.7879,59690.0],["1995-07-24",26.7879,27.2982,26.5328,27.043,64206.0],["1995-07-25",26.7879,27.043,26.7879,26.7879,21511.0],["1995-07-26",27.043,27.2981,26.5328,26.5328,66720.0],["1995-07-27",26.5328,26.5328,26.2777,26.5328,40926.0],["1995-07-28",26.0225,26.2777,26.0225,26.2777,70538.0],["1995-07-31",26.0225,27.2981,26.0225,27.2981,115841.0],["1995-08-01",27.2981,27.2981,26.5328,26.5328,47584.0],["1995-08-02",26.5328,27.8084,26.5328,27.5533,47352.0],["1995-08-03",27.2981,27.2981,26.7879,27.2981,29426.0],["1995-08-04",27.043,27.2982,26.7879,27.043,17367.0],["1995-08-07",26.7879,27.2981,26.7879,27.2981,9778.0],["1995-08-08",27.043,27.5533,26.9155,26.9155,21138.0],["1995-08-09",27.2982,27.2982,27.043,27.043,35292.0],["1995-08-10",27.043,27.2981,27.043,27.2981,64905.0],["1995-08-11",26.7879,27.2982,26.5328,27.043,63880.0],["1995-08-14",26.7879,27.2982,26.7879,27.043,9359.0],["1995-08-15",26.7879,27.2981,26.5328,27.2981,46932.0],["1995-08-16",27.043,27.2982,26.7879,27.043,13083.0],["1995-08-17",26.7879,27.2982,26.7879,27.043,71144.0],["1995-08-18",27.2982,27.2982,26.7879,27.043,31940.0],["1995-08-21",27.043,27.5533,27.043,27.5533,51076.0],["1995-08-22",27.5533,28.3186,27.2981,28.0635,47910.0],["1995-08-23",28.0635,28.0635,27.8084,28.0635,16762.0],["1995-08-24",28.0635,28.3186,27.8084,28.3186,34734.0],["1995-08-25",28.0635,28.5738,28.0635,28.5738,31288.0],["1995-08-28",28.5738,28.5738,27.8084,28.3186,81433.0],["1995-08-29",28.3186,28.3186,28.0635,28.3186,18112.0],["1995-08-30",28.3186,28.3186,28.0635,28.3186,20160.0],["1995-08-31",28.3186,28.3186,28.0635,28.3186,25142.0],["1995-09-01",28.0635,28.3186,28.0635,28.3186,38645.0],["1995-09-05",28.0635,28.3186,28.0635,28.3186,54708.0],["1995-09-06",28.3186,28.5738,28.3186,28.5738,43720.0],["1995-09-07",28.5738,28.5738,28.0635,28.3186,18624.0],["1995-09-08",28.0635,28.5738,28.0635,28.0635,11640.0],["1995-09-11",28.3186,28.3186,27.8084,28.0635,39110.0],["1995-09-12",28.0635,28.0635,27.5533,27.8084,39576.0],["1995-09-13",27.8084,27.8084,27.2982,27.5533,122499.0],["1995-09-14",27.5533,27.5533,27.2981,27.2981,88324.0],["1995-09-15",27.5533,27.5533,26.7879,27.2981,50937.0],["1995-09-18",26.5328,26.5328,25.2572,25.5123,750221.0],["1995-09-19",23.2162,23.2162,20.4098,20.4098,993358.0],["1995-09-20",20.665,20.9201,19.8996,20.1547,214642.0],["1995-09-21",20.1547,20.9201,18.624,20.665,670231.0],["1995-09-22",20.4098,20.665,20.4098,20.4098,124827.0],["1995-09-25",20.665,20.665,20.4098,20.4098,213664.0],["1995-09-26",20.665,20.665,19.8996,20.4098,252541.0],["1995-09-27",20.4098,20.4098,19.8996,19.8996,48143.0],["1995-09-28",19.8996,20.4098,19.8996,20.1547,34873.0],["1995-09-29",19.8996,20.4098,19.8996,20.1547,39064.0],["1995-10-02",20.4098,20.4098,19.8996,19.8996,32452.0],["1995-10-03",19.8996,20.1547,19.1342,19.6445,44372.0],["1995-10-04",19.3893,19.6445,19.3893,19.6445,42463.0],["1995-10-05",19.1342,19.1342,18.624,18.8791,101594.0],["1995-10-06",18.8791,19.6445,18.8791,19.3893,152531.0],["1995-10-09",19.1342,19.1342,18.8791,18.8791,113187.0],["1995-10-10",18.624,18.8791,18.624,18.624,79618.0],["1995-10-11",18.8791,18.8791,18.3689,18.624,32732.0],["1995-10-12",18.624,18.8791,18.3689,18.3689,83249.0],["1995-10-13",18.3688,18.8791,18.3688,18.8791,40088.0],["1995-10-16",18.8791,19.0067,18.624,18.624,15272.0],["1995-10-17",18.624,19.3893,18.624,18.8791,84506.0],["1995-10-18",19.1342,19.1342,18.8791,18.8791,20719.0],["1995-10-19",19.1342,19.1342,18.8791,19.1342,36922.0],["1995-10-20",18.8791,18.8791,18.624,18.624,52380.0],["1995-10-23",18.624,18.8791,18.624,18.8791,19555.0],["1995-10-24",18.8791,18.8791,18.624,18.624,195086.0],["1995-10-25",18.8791,18.8791,18.3689,18.624,42230.0],["1995-10-26",18.3688,18.3688,17.8586,18.1137,35758.0],["1995-10-27",17.8586,18.1137,17.6035,18.1137,79897.0],["1995-10-30",17.8586,18.1137,17.6035,17.6035,16063.0],["1995-10-31",17.6035,17.8586,17.3484,17.3484,49260.0],["1995-11-01",17.6035,18.1137,17.6035,17.8586,26446.0],["1995-11-02",18.1137,18.1137,17.6035,17.6035,50844.0],["1995-11-03",17.6035,17.8586,17.6035,17.6035,88976.0],["1995-11-06",17.3484,17.6035,17.0932,17.3484,40926.0],["1995-11-07",17.3484,17.3484,17.0932,17.3484,83761.0],["1995-11-08",17.6035,17.6035,17.0932,17.0932,19695.0],["1995-11-09",17.0932,17.3484,16.583,17.0932,126178.0],["1995-11-10",16.8381,17.6035,16.8381,17.0932,77709.0],["1995-11-13",16.8381,17.8586,16.8381,17.6035,9731.0],["1995-11-14",17.3484,18.1137,17.3484,17.8586,36177.0],["1995-11-15",17.6035,17.8586,17.3484,17.6035,9778.0],["1995-11-16",17.6035,18.1137,17.6035,18.1137,12338.0],["1995-11-17",17.8586,18.1137,17.8586,17.8586,26586.0],["1995-11-20",18.1137,18.1137,17.6035,17.8586,24723.0],["1995-11-21",17.6035,17.6035,16.8381,17.0932,28541.0],["1995-11-22",16.8381,17.0932,16.583,16.8381,33942.0],["1995-11-24",16.8381,17.3484,16.8381,17.3484,6984.0],["1995-11-27",17.8586,17.8586,16.583,16.583,104946.0],["1995-11-28",16.8381,17.0932,16.583,16.8381,75986.0],["1995-11-29",17.0932,17.0932,16.8381,17.0932,44465.0],["1995-11-30",17.3484,18.1137,17.3484,17.6035,106762.0],["1995-12-01",17.8586,18.3688,17.3484,17.3484,108485.0],["1995-12-04",17.8586,18.1137,17.3484,17.8586,49074.0],["1995-12-05",17.8586,17.8586,17.3484,17.6035,31894.0],["1995-12-06",17.8586,17.8586,17.3484,17.6035,23885.0],["1995-12-07",17.3484,17.3484,16.8381,16.8381,55127.0],["1995-12-08",16.8381,17.3484,16.8381,17.0932,26353.0],["1995-12-11",17.3484,17.8586,17.0932,17.8586,72866.0],["1995-12-12",17.8586,17.8586,17.3484,17.6035,28122.0],["1995-12-13",17.6035,18.1137,17.6035,18.1137,78966.0],["1995-12-14",18.1137,18.1137,17.6035,17.8586,28681.0],["1995-12-15",17.3484,17.8586,17.3484,17.8586,43115.0],["1995-12-18",17.731,17.731,17.0932,17.3484,154905.0],["1995-12-19",17.6035,17.8586,17.3484,17.6035,30683.0],["1995-12-20",17.6035,17.6035,17.3484,17.6035,65743.0],["1995-12-21",17.6035,17.8586,17.3484,17.6035,33663.0],["1995-12-22",17.6035,18.1137,17.6035,17.6035,21604.0],["1995-12-26",17.6035,18.1137,17.6035,17.8586,47631.0],["1995-12-27",17.8586,19.1342,17.8586,18.8791,36922.0],["1995-12-28",19.1342,19.1342,18.3689,18.624,25748.0],["1995-12-29",18.624,19.1342,18.1137,19.1342,97031.0],["1996-01-02",18.624,19.1342,18.624,18.8791,20673.0],["1996-01-03",18.624,18.8791,18.624,18.8791,12525.0],["1996-01-04",18.8791,18.8791,18.1137,18.3689,27005.0],["1996-01-05",18.3688,18.3688,17.8586,18.1137,8707.0],["1996-01-08",18.1137,18.1137,17.8586,17.8586,1350.0],["1996-01-09",18.1137,18.3688,17.8586,18.1137,9545.0],["1996-01-10",17.8586,18.1137,17.3484,17.3484,54475.0],["1996-01-11",17.8586,17.8586,17.3484,17.6035,11174.0],["1996-01-12",17.6035,17.6035,17.0932,17.0932,38645.0],["1996-01-15",17.3484,17.3484,17.0932,17.0932,11361.0],["1996-01-16",17.0932,17.3484,17.0932,17.3484,15272.0],["1996-01-17",17.3484,17.3484,16.583,16.583,73844.0],["1996-01-18",16.583,16.8381,16.3279,16.583,26167.0],["1996-01-19",16.583,16.8381,16.3279,16.8381,12664.0],["1996-01-22",17.0932,17.0932,16.8381,16.8381,31940.0],["1996-01-23",16.8381,17.0932,16.583,16.8381,23932.0],["1996-01-24",16.583,17.0932,16.583,17.0932,15272.0],["1996-01-25",17.0932,17.3484,17.0932,17.0932,12525.0],["1996-01-26",17.3484,17.3484,16.8381,17.0932,11035.0],["1996-01-29",17.0932,17.3484,17.0932,17.0932,5028.0],["1996-01-30",17.3484,17.3484,16.8381,16.8381,24956.0],["1996-01-31",17.0932,17.0932,16.8381,17.0932,29100.0],["1996-02-01",17.0932,17.0932,16.8381,16.8381,13409.0],["1996-02-02",17.0932,17.0932,16.8381,16.8381,10616.0],["1996-02-05",16.8381,16.8381,15.5625,16.0727,60994.0],["1996-02-06",16.0727,16.0727,15.5625,15.8176,34827.0],["1996-02-07",15.5625,15.8176,14.7971,15.5625,32685.0],["1996-02-08",15.0523,15.3074,14.7971,15.0523,472724.0],["1996-02-09",15.5625,15.5625,15.3074,15.5625,32126.0],["1996-02-12",15.8176,16.0727,15.3074,15.8176,41392.0],["1996-02-13",15.5625,16.0727,15.5625,16.0727,54475.0],["1996-02-14",16.3279,16.8381,15.8176,16.0727,137166.0],["1996-02-15",16.3279,16.3279,16.0727,16.3279,10662.0],["1996-02-16",16.583,16.583,16.3279,16.583,18065.0],["1996-02-20",16.0727,16.0727,15.8176,16.0727,31847.0],["1996-02-21",15.8176,16.0727,15.8176,16.0727,18950.0],["1996-02-22",15.8176,16.3279,15.8176,16.0727,17600.0],["1996-02-23",16.3279,16.3279,15.8176,16.0727,26306.0],["1996-02-26",15.8176,16.0727,15.3074,15.8176,24397.0],["1996-02-27",16.0727,16.0727,15.8176,16.0727,14573.0],["1996-02-28",16.0727,16.3279,15.8176,15.8176,35153.0],["1996-02-29",16.0727,16.0727,15.8176,15.8176,6798.0],["1996-03-01",15.8176,16.3279,15.5625,15.5625,15132.0],["1996-03-04",15.8176,16.0727,15.5625,15.8176,29007.0],["1996-03-05",15.5625,15.8176,15.5625,15.8176,21371.0],["1996-03-06",15.8176,15.8176,15.3074,15.8176,25142.0],["1996-03-07",15.8176,16.0727,15.5625,16.0727,10290.0],["1996-03-08",15.8176,16.0727,15.3074,15.3074,10476.0],["1996-03-11",15.3074,15.5625,15.1798,15.3074,40042.0],["1996-03-12",15.5625,15.5625,15.0523,15.5625,59317.0],["1996-03-13",15.8176,15.8176,15.3074,15.5625,38784.0],["1996-03-14",15.8176,15.8176,15.0523,15.3074,35479.0],["1996-03-15",15.3074,15.5625,15.3074,15.3074,35432.0],["1996-03-18",15.3074,16.0727,15.3074,16.0727,9079.0],["1996-03-19",15.8176,16.0727,15.5625,16.0727,4656.0],["1996-03-20",15.8176,16.583,15.8176,16.3279,43115.0],["1996-03-21",16.3279,16.583,16.0727,16.3279,56803.0],["1996-03-22",16.583,16.583,16.0727,16.0727,14899.0],["1996-03-25",16.0727,16.0727,15.8176,16.0727,38924.0],["1996-03-26",15.8176,16.0727,15.8176,16.0727,4609.0],["1996-03-27",16.0727,16.3279,15.8176,16.3279,42137.0],["1996-03-28",16.3279,16.583,16.0727,16.3279,34594.0],["1996-03-29",16.583,17.0932,16.3279,17.0932,81527.0],["1996-04-01",17.0932,17.6035,16.8381,17.0932,149132.0],["1996-04-02",17.3484,17.3484,16.583,17.0932,68397.0],["1996-04-03",17.0932,17.0932,16.583,17.0932,42649.0],["1996-04-04",17.3484,17.8586,17.0932,17.0932,124827.0],["1996-04-08",17.0932,17.0932,16.583,16.8381,22209.0],["1996-04-09",17.0932,17.0932,16.583,17.0932,20440.0],["1996-04-10",17.0932,17.8586,16.8381,17.3484,51728.0],["1996-04-11",17.8586,18.1137,17.3484,17.8586,147456.0],["1996-04-12",17.8586,17.8586,17.0932,17.3484,75101.0],["1996-04-15",17.6035,18.3688,17.6035,18.1137,91863.0],["1996-04-16",18.3688,18.3688,17.6035,18.1137,39064.0],["1996-04-17",18.1137,18.1137,17.6035,17.8586,29845.0],["1996-04-18",18.1137,18.1137,17.0932,17.3484,29472.0],["1996-04-19",17.6035,17.6035,17.0932,17.6035,43301.0],["1996-04-22",17.6035,17.6035,17.3484,17.6035,38272.0],["1996-04-23",17.3484,17.6035,17.3484,17.6035,47538.0],["1996-04-24",17.8586,17.8586,16.8381,17.3484,179349.0],["1996-04-25",17.3484,17.6035,17.3484,17.3484,37574.0],["1996-04-26",17.3484,17.3484,16.8381,17.3484,54382.0],["1996-04-29",17.6035,17.6035,17.3484,17.3484,4935.0],["1996-04-30",17.3484,17.6035,17.0932,17.3484,16808.0],["1996-05-01",17.3484,17.6035,16.583,17.0932,30264.0],["1996-05-02",17.3484,17.3484,16.8381,17.0932,40833.0],["1996-05-03",17.0932,17.6035,17.0932,17.0932,49680.0],["1996-05-06",17.3484,17.6035,16.8381,17.0932,22908.0],["1996-05-07",17.0932,17.0932,16.583,16.583,42137.0],["1996-05-08",16.8381,17.0932,16.583,16.583,30171.0],["1996-05-09",16.8381,16.8381,16.583,16.8381,18252.0],["1996-05-10",16.583,16.8381,16.3279,16.583,41951.0],["1996-05-13",16.3279,16.3279,15.8176,16.0727,24630.0],["1996-05-14",16.3279,16.3279,15.5625,15.8176,166033.0],["1996-05-15",15.8176,16.3279,15.5625,16.3279,103177.0],["1996-05-16",16.0727,16.3279,15.8176,16.3279,348688.0],["1996-05-17",16.3279,16.583,16.0727,16.583,124874.0],["1996-05-20",16.8381,16.8381,16.583,16.583,67419.0],["1996-05-21",16.583,16.583,16.0727,16.3279,26074.0],["1996-05-22",16.3279,16.3279,16.0727,16.3279,9079.0],["1996-05-23",16.3279,16.3279,16.0727,16.3279,16296.0],["1996-05-24",16.3279,16.3279,16.0727,16.3279,15458.0],["1996-05-28",16.0727,16.0727,15.5625,15.5625,31475.0],["1996-05-29",16.0727,16.0727,15.5625,15.5625,19369.0],["1996-05-30",15.8176,15.8176,15.5625,15.8176,20440.0],["1996-05-31",15.8176,15.8176,15.5625,15.5625,18903.0],["1996-06-03",15.3074,15.8176,15.3074,15.8176,15784.0],["1996-06-04",15.8176,15.8176,15.3074,15.5625,66767.0],["1996-06-05",15.8176,15.8176,15.3074,15.8176,771034.0],["1996-06-06",16.0727,16.583,16.0727,16.583,419319.0],["1996-06-07",16.0727,16.3279,15.5625,16.3279,75707.0],["1996-06-10",16.3279,16.3279,16.0727,16.3279,39297.0],["1996-06-11",16.0727,16.0727,15.8176,15.8176,102665.0],["1996-06-12",16.0727,16.3279,15.8176,16.3279,46094.0],["1996-06-13",16.3279,16.8381,15.8176,16.8381,577670.0],["1996-06-14",16.8381,17.3484,16.583,17.0932,123943.0],["1996-06-17",17.0932,17.0932,16.3279,16.3279,61552.0],["1996-06-18",16.583,16.8381,16.583,16.8381,32545.0],["1996-06-19",16.583,16.8381,15.9452,16.3279,134931.0],["1996-06-20",16.3279,16.3279,15.8176,16.0727,53451.0],["1996-06-21",15.8176,16.0727,15.5625,15.5625,28914.0],["1996-06-24",15.5625,16.0727,15.5625,15.8176,25887.0],["1996-06-25",16.0727,16.3279,15.8176,16.0727,20999.0],["1996-06-26",16.0727,16.3279,15.8176,15.8176,17460.0],["1996-06-27",16.0727,16.3279,15.8176,16.0727,63461.0],["1996-06-28",15.8176,15.8176,15.0523,15.3074,154393.0],["1996-07-01",15.3074,15.3074,14.542,14.7971,63322.0],["1996-07-02",15.0523,15.3074,15.0523,15.3074,29426.0],["1996-07-03",15.0523,15.5625,14.7971,15.0523,128133.0],["1996-07-05",15.0523,15.0523,14.542,14.542,6891.0],["1996-07-08",15.0523,15.0523,14.542,14.7971,41625.0],["1996-07-09",14.7971,14.7971,14.0318,14.2869,33803.0],["1996-07-10",14.2869,14.542,14.0318,14.2869,25515.0],["1996-07-11",14.2869,14.2869,14.0318,14.0318,26819.0],["1996-07-12",14.2869,14.2869,14.0318,14.2869,33803.0],["1996-07-15",14.0318,14.2869,13.7766,14.0318,70259.0],["1996-07-16",13.7766,14.0318,13.5215,14.0318,58107.0],["1996-07-17",14.0318,14.2869,13.7766,13.7766,16901.0],["1996-07-18",13.7766,14.542,13.7766,14.2869,12757.0],["1996-07-19",14.7971,14.7971,14.0318,14.2869,25515.0],["1996-07-22",14.2869,14.2869,14.0318,14.0318,8288.0],["1996-07-23",14.2869,14.2869,13.5215,13.7766,17832.0],["1996-07-24",13.5215,14.0318,13.2664,13.5215,26027.0],["1996-07-25",13.7766,13.7766,13.0113,13.2664,94610.0],["1996-07-26",13.2664,13.7766,13.2664,13.7766,10197.0],["1996-07-29",13.5215,13.7766,13.5215,13.7766,5541.0],["1996-07-30",13.5215,13.7766,13.2664,13.7766,36037.0],["1996-07-31",13.5215,14.0318,13.5215,14.0318,16668.0],["1996-08-01",12.7561,12.7561,8.6742,9.1844,1467664.0],["1996-08-02",9.1844,9.6947,8.1639,8.9293,334720.0],["1996-08-05",9.1844,9.1844,8.6742,8.6742,130740.0],["1996-08-06",9.4395,9.4395,8.1639,8.1639,123431.0],["1996-08-07",8.1639,8.9293,8.1639,8.4191,122732.0],["1996-08-08",8.4191,8.4191,8.1639,8.4191,182888.0],["1996-08-09",8.4191,8.4191,7.9088,8.4191,94051.0],["1996-08-12",8.6742,8.6742,7.9088,7.9088,105552.0],["1996-08-13",8.1639,8.1639,7.9088,7.9088,74217.0],["1996-08-14",8.1639,8.1639,7.9088,8.1639,101966.0],["1996-08-15",7.6537,7.9088,7.3986,7.9088,125246.0],["1996-08-16",7.3986,8.1639,7.3986,8.1639,99592.0],["1996-08-19",8.1639,8.1639,7.3986,7.3986,99219.0],["1996-08-20",7.6537,7.9088,7.3986,7.6537,72680.0],["1996-08-21",7.6537,7.9088,7.3986,7.9088,69933.0],["1996-08-22",7.9088,8.1639,7.6537,8.1639,60947.0],["1996-08-23",8.1639,8.1639,7.9088,8.1639,59504.0],["1996-08-26",8.1639,8.4191,8.1639,8.1639,40368.0],["1996-08-27",8.4191,8.4191,7.9088,8.1639,124082.0],["1996-08-28",8.4191,8.4191,7.9088,8.1639,33244.0],["1996-08-29",8.1639,8.1639,7.9088,8.1639,42789.0],["1996-08-30",7.9088,8.1639,7.9088,8.1639,39855.0],["1996-09-03",8.1639,8.1639,7.9088,7.9088,27191.0],["1996-09-04",8.1639,8.4191,7.9088,7.9088,80875.0],["1996-09-05",8.1639,8.1639,7.9088,8.1639,49540.0],["1996-09-06",8.1639,8.1639,7.9088,8.1639,50844.0],["1996-09-09",8.1639,8.1639,7.9088,7.9088,10197.0],["1996-09-10",8.1639,8.1639,7.6537,7.6537,77010.0],["1996-09-11",7.6537,7.9088,7.3986,7.3986,78780.0],["1996-09-12",7.6537,7.6537,7.3986,7.3986,61226.0],["1996-09-13",7.3986,7.3986,6.8883,7.1434,79571.0],["1996-09-16",7.1434,7.6537,7.1434,7.3986,68955.0],["1996-09-17",7.3986,7.6537,6.8883,7.1434,77988.0],["1996-09-18",7.1434,7.1434,6.8883,6.8883,34920.0],["1996-09-19",7.1434,7.3986,6.8883,7.1434,46281.0],["1996-09-20",7.1434,7.3986,7.1434,7.1434,100104.0],["1996-09-23",7.1434,7.3986,7.1434,7.3986,29892.0],["1996-09-24",7.3986,7.3986,6.6332,6.8883,151180.0],["1996-09-25",6.8883,7.1434,6.6332,6.8883,50890.0],["1996-09-26",6.8883,7.3986,6.8883,7.1434,34873.0],["1996-09-27",7.3986,7.9088,7.3986,7.6537,177207.0],["1996-09-30",7.9088,7.9088,7.6537,7.9088,125246.0],["1996-10-01",7.9088,7.9088,7.3986,7.3986,71190.0],["1996-10-02",7.6537,7.6537,7.1434,7.3986,60668.0],["1996-10-03",7.3986,7.3986,7.1434,7.1434,89488.0],["1996-10-04",7.3986,7.6537,7.3986,7.6537,144895.0],["1996-10-07",7.6537,7.9088,7.6537,7.9088,46374.0],["1996-10-08",7.9088,7.9088,7.6537,7.6537,93213.0],["1996-10-09",7.6537,7.6537,7.3986,7.6537,29985.0],["1996-10-10",7.6537,7.6537,7.3986,7.3986,93865.0],["1996-10-11",7.6537,7.6537,7.1434,7.1434,44418.0],["1996-10-14",7.1434,7.3986,7.1434,7.3986,52054.0],["1996-10-15",7.3986,7.3986,7.1434,7.1434,33616.0],["1996-10-16",7.1434,7.3986,7.1434,7.1434,26586.0],["1996-10-17",6.8883,7.1434,6.3781,6.6332,192572.0],["1996-10-18",6.6332,7.1434,6.6332,6.8883,68862.0],["1996-10-21",7.1434,7.3986,6.8883,7.1434,55639.0],["1996-10-22",7.1434,7.1434,6.8883,6.8883,28774.0],["1996-10-23",7.1434,7.6537,6.8883,6.8883,77569.0],["1996-10-24",7.1434,7.3986,6.8883,7.3986,48236.0],["1996-10-25",7.1434,7.3986,7.1434,7.3986,13875.0],["1996-10-28",7.1434,7.3986,6.8883,7.1434,44279.0],["1996-10-29",6.8883,7.1434,6.8883,6.8883,17274.0],["1996-10-30",6.8883,7.1434,6.6332,6.8883,85391.0],["1996-10-31",6.6332,6.8883,6.6332,6.8883,19788.0],["1996-11-01",6.6332,7.1434,6.6332,6.6332,22721.0],["1996-11-04",6.8883,7.1434,6.6332,6.6332,109369.0],["1996-11-05",6.8883,7.1434,6.8883,6.8883,25841.0],["1996-11-06",6.8883,7.1434,6.8883,6.8883,30450.0],["1996-11-07",6.8883,6.8883,6.3781,6.6332,236990.0],["1996-11-08",6.3781,6.8883,6.3781,6.6332,19183.0],["1996-11-11",6.8883,6.8883,6.6332,6.6332,52659.0],["1996-11-12",6.6332,6.8883,6.6332,6.8883,61133.0],["1996-11-13",6.6332,6.8883,6.6332,6.8883,18205.0],["1996-11-14",6.6332,6.6332,6.3781,6.6332,79711.0],["1996-11-15",6.6332,6.6332,6.3781,6.6332,94377.0],["1996-11-18",6.3781,6.6332,6.1229,6.1229,123896.0],["1996-11-19",6.1229,6.3781,6.1229,6.1229,61133.0],["1996-11-20",6.1229,6.3781,5.8678,6.1229,94237.0],["1996-11-21",6.3781,6.3781,5.6127,6.1229,500846.0],["1996-11-22",5.8678,6.1229,5.6127,6.1229,634194.0],["1996-11-25",6.1229,6.3781,5.9954,6.1229,356929.0],["1996-11-26",6.123,6.123,5.6127,5.6127,649698.0],["1996-11-27",5.6127,5.8678,5.3576,5.6127,95215.0],["1996-11-29",5.6127,5.8678,5.6127,5.6127,60202.0],["1996-12-02",5.6127,5.8678,5.6127,5.6127,141263.0],["1996-12-03",5.6127,5.8678,5.1025,5.6127,784722.0],["1996-12-04",5.6127,5.6127,4.8473,5.3576,156814.0],["1996-12-05",5.6127,5.8678,5.1025,5.3576,110254.0],["1996-12-06",5.1025,5.8678,5.1025,5.8678,116214.0],["1996-12-09",5.8678,6.8883,5.8678,6.6332,330716.0],["1996-12-10",6.8883,7.3986,6.8883,7.3986,277591.0],["1996-12-11",7.3986,7.6537,6.8883,7.3986,168454.0],["1996-12-12",7.3986,7.6537,6.8883,7.1434,118030.0],["1996-12-13",7.3986,7.3986,6.3781,6.3781,127900.0],["1996-12-16",6.6332,6.8883,6.1229,6.1229,221253.0],["1996-12-17",6.3781,6.3781,5.8678,6.1229,228237.0],["1996-12-18",6.1229,6.1229,5.8678,5.8678,86695.0],["1996-12-19",6.1229,6.1229,5.6127,5.8678,80502.0],["1996-12-20",6.1229,6.1229,5.8678,6.1229,56338.0],["1996-12-23",6.1229,6.3781,5.8678,6.1229,169013.0],["1996-12-24",6.1229,6.3781,6.1229,6.1229,26120.0],["1996-12-26",6.1229,6.3781,6.1229,6.1229,60621.0],["1996-12-27",6.3781,6.3781,5.8678,5.8678,82225.0],["1996-12-30",6.1229,6.1229,5.8678,5.8678,101082.0],["1996-12-31",6.1229,6.1229,5.6127,5.8678,146850.0],["1997-01-02",5.8678,6.1229,5.8678,6.1229,45070.0],["1997-01-03",6.1229,6.1229,5.8678,5.8678,41578.0],["1997-01-06",6.1229,6.3781,5.8678,5.8678,135583.0],["1997-01-07",6.1229,6.1229,5.1025,5.3576,372480.0],["1997-01-08",5.3576,5.6127,5.1025,5.6127,166824.0],["1997-01-09",5.3576,5.8678,5.3576,5.6127,103782.0],["1997-01-10",5.6127,5.6127,5.3576,5.3576,65743.0],["1997-01-13",5.6127,5.8678,5.6127,5.8678,75334.0],["1997-01-14",5.8678,5.8678,5.3576,5.6127,182981.0],["1997-01-15",5.6127,5.6127,5.3576,5.3576,44558.0],["1997-01-16",5.6127,5.8678,5.3576,5.3576,75427.0],["1997-01-17",5.3576,5.6127,5.3576,5.6127,34827.0],["1997-01-20",5.6127,5.6127,5.3576,5.3576,31195.0],["1997-01-21",5.3576,5.8678,5.3576,5.6127,29286.0],["1997-01-22",5.8678,5.8678,5.6127,5.6127,83761.0],["1997-01-23",5.8678,6.1229,5.8678,5.8678,118356.0],["1997-01-24",6.1229,6.1229,5.8678,6.1229,57222.0],["1997-01-27",6.1229,6.3781,5.8678,6.1229,110580.0],["1997-01-28",6.1229,6.3781,6.1229,6.1229,86602.0],["1997-01-29",6.1229,6.6332,6.1229,6.1229,56710.0],["1997-01-30",6.3781,6.6332,6.3781,6.3781,80502.0],["1997-01-31",6.6332,6.6332,6.3781,6.3781,105319.0],["1997-02-03",6.6332,6.8883,6.3781,6.8883,91770.0],["1997-02-04",6.8883,7.6537,6.8883,7.3986,695606.0],["1997-02-05",7.9088,8.1639,7.6537,7.9088,484317.0],["1997-02-06",7.9088,8.1639,7.6537,7.6537,153415.0],["1997-02-07",7.9088,7.9088,7.3986,7.6537,138330.0],["1997-02-10",7.9088,7.9088,7.3986,7.6537,71376.0],["1997-02-11",7.6537,7.9088,7.3986,7.3986,94656.0],["1997-02-12",7.3986,7.6537,6.6332,6.8883,86648.0],["1997-02-13",6.8883,6.8883,6.6332,6.6332,62204.0],["1997-02-14",6.8883,7.3986,6.8883,7.1434,69048.0],["1997-02-18",7.1434,7.1434,6.8883,6.8883,77383.0],["1997-02-19",7.3986,7.3986,6.8883,6.8883,37388.0],["1997-02-20",7.1434,7.1434,6.8883,7.1434,63415.0],["1997-02-21",7.1434,7.3986,6.8883,7.3986,162494.0],["1997-02-24",7.3986,7.9088,7.3986,7.6537,74310.0],["1997-02-25",7.9088,8.1639,7.6537,8.1639,124688.0],["1997-02-26",8.1639,8.1639,7.3986,7.6537,126271.0],["1997-02-27",7.9088,7.9088,7.3986,7.9088,122453.0],["1997-02-28",7.9088,8.1639,7.6537,7.6537,395993.0],["1997-03-03",7.6537,7.9088,7.6537,7.6537,23885.0],["1997-03-04",7.9088,7.9088,7.6537,7.6537,25049.0],["1997-03-05",7.6537,7.9088,7.6537,7.9088,23978.0],["1997-03-06",7.6537,7.9088,7.3986,7.6537,61506.0],["1997-03-07",7.6537,7.9088,7.6537,7.6537,30730.0],["1997-03-10",7.3986,7.6537,7.3986,7.6537,31940.0],["1997-03-11",7.6537,7.6537,7.3986,7.6537,21557.0],["1997-03-12",7.6537,7.6537,7.3986,7.3986,15179.0],["1997-03-13",7.6537,7.6537,7.3986,7.6537,17134.0],["1997-03-14",7.3986,7.3986,7.1434,7.1434,39204.0],["1997-03-17",7.1434,7.3986,7.1434,7.1434,26865.0],["1997-03-18",7.1434,7.1434,6.8883,6.8883,21650.0],["1997-03-19",6.8883,7.1434,6.8883,7.1434,21883.0],["1997-03-20",7.1434,7.1434,6.8883,6.8883,27657.0],["1997-03-21",7.1434,7.3986,7.1434,7.1434,45862.0],["1997-03-24",6.8883,7.1434,6.8883,7.1434,26074.0],["1997-03-25",7.1434,7.1434,6.8883,6.8883,32545.0],["1997-03-26",7.1434,7.1434,6.8883,6.8883,17134.0],["1997-03-27",7.1434,7.1434,6.8883,6.8883,33942.0],["1997-03-31",6.8883,7.1434,6.8883,7.1434,26865.0],["1997-04-01",7.1434,7.1434,6.8883,6.8883,20254.0],["1997-04-02",6.8883,6.8883,6.3781,6.3781,51123.0],["1997-04-03",6.6332,6.6332,6.1229,6.1229,55267.0],["1997-04-04",6.1229,6.1229,5.6127,6.1229,94051.0],["1997-04-07",6.3781,6.6332,6.3781,6.3781,52659.0],["1997-04-08",6.6332,6.8883,6.3781,6.8883,49540.0],["1997-04-09",7.1434,7.1434,6.8883,7.1434,36131.0],["1997-04-10",6.8883,7.1434,6.8883,7.1434,4423.0],["1997-04-11",6.6332,6.8883,6.6332,6.6332,15085.0],["1997-04-14",6.6332,6.8883,6.1229,6.1229,23839.0],["1997-04-15",6.6332,6.6332,6.1229,6.3781,66348.0],["1997-04-16",6.3781,6.3781,6.1229,6.3781,22163.0],["1997-04-17",6.6332,6.6332,6.1229,6.1229,31707.0],["1997-04-18",6.3781,6.3781,6.1229,6.3781,29053.0],["1997-04-21",6.1229,6.3781,6.1229,6.1229,6239.0],["1997-04-22",6.3781,6.3781,6.1229,6.3781,26120.0],["1997-04-23",6.3781,6.3781,6.1229,6.3781,34873.0],["1997-04-24",6.3781,6.3781,6.1229,6.3781,47910.0],["1997-04-25",6.1229,6.3781,6.1229,6.1229,11454.0],["1997-04-28",6.3781,6.3781,6.1229,6.1229,28495.0],["1997-04-29",6.3781,6.6332,6.3781,6.6332,50983.0],["1997-04-30",6.3781,6.6332,6.3781,6.6332,67884.0],["1997-05-01",6.3781,6.6332,6.3781,6.6332,50005.0],["1997-05-02",6.3781,6.6332,6.3781,6.3781,110114.0],["1997-05-05",6.6332,6.6332,6.3781,6.6332,52380.0],["1997-05-06",6.3781,6.6332,6.3781,6.3781,26679.0],["1997-05-07",6.6332,6.6332,6.3781,6.6332,8940.0],["1997-05-08",6.6332,6.6332,6.3781,6.3781,35525.0],["1997-05-09",6.3781,6.6332,6.3781,6.6332,39250.0],["1997-05-12",6.6332,6.6332,6.1229,6.3781,531296.0],["1997-05-13",6.3781,6.3781,6.1229,6.1229,58060.0],["1997-05-14",6.1229,6.3781,6.1229,6.3781,153415.0],["1997-05-15",6.1229,6.3781,6.1229,6.3781,45163.0],["1997-05-16",6.3781,6.6332,6.1229,6.3781,84460.0],["1997-05-19",6.3781,6.3781,6.1229,6.3781,59085.0],["1997-05-20",6.3781,6.8883,6.3781,6.8883,59969.0],["1997-05-21",6.8883,7.9088,6.8883,7.6537,470535.0],["1997-05-22",7.3986,7.6537,7.3986,7.6537,213384.0],["1997-05-23",7.6537,7.6537,6.8883,6.8883,187125.0],["1997-05-27",6.6332,6.8883,6.6332,6.8883,172551.0],["1997-05-28",5.3576,5.6127,5.3576,5.6127,471373.0],["1997-05-29",5.8678,5.8678,5.6127,5.8678,221067.0],["1997-05-30",5.8678,5.8678,5.6127,5.8678,441389.0],["1997-06-02",5.8678,5.8678,5.1025,5.3576,339841.0],["1997-06-03",5.6127,5.6127,5.1025,5.6127,76172.0],["1997-06-04",5.3576,5.3576,5.1025,5.1025,70538.0],["1997-06-05",5.3576,5.3576,5.1025,5.3576,243835.0],["1997-06-06",5.3576,5.3576,4.8473,4.8473,238992.0],["1997-06-09",5.1025,5.1025,4.8473,5.1025,295935.0],["1997-06-10",5.1025,5.1025,4.8473,5.1025,772943.0],["1997-06-11",5.1025,5.3576,4.8473,5.1025,196856.0],["1997-06-12",5.3576,5.3576,5.1025,5.3576,220927.0],["1997-06-13",5.3576,5.3576,5.1025,5.3576,138749.0],["1997-06-16",5.1025,5.3576,5.1025,5.3576,94237.0],["1997-06-17",5.3576,5.8678,5.1025,5.8678,2756259.0],["1997-06-18",5.8678,5.8678,5.3576,5.3576,525057.0],["1997-06-19",5.6127,5.6127,5.1025,5.3576,428212.0],["1997-06-20",5.3576,5.6127,5.1025,5.1025,278988.0],["1997-06-23",5.3576,5.3576,5.1025,5.1025,311905.0],["1997-06-24",5.3576,5.4851,5.23,5.23,300824.0],["1997-06-25",5.3576,5.4851,5.23,5.4851,258501.0],["1997-06-26",5.4851,5.6127,5.3576,5.3576,124781.0],["1997-06-27",5.4851,5.6127,5.3576,5.3576,184936.0],["1997-06-30",5.4851,5.6127,5.3576,5.4851,105645.0],["1997-07-01",5.4851,5.6127,5.4851,5.6127,132603.0],["1997-07-02",5.6127,5.6127,5.4851,5.6127,97264.0],["1997-07-03",5.6127,5.6127,5.4851,5.6127,137259.0],["1997-07-07",5.4851,5.6127,5.4851,5.4851,99359.0],["1997-07-08",5.6127,5.6127,5.3576,5.3576,95727.0],["1997-07-09",5.4851,5.6127,5.3576,5.6127,88557.0],["1997-07-10",5.6127,5.6127,5.4851,5.6127,74775.0],["1997-07-11",5.6127,5.6127,5.4851,5.6127,97962.0],["1997-07-14",5.6127,5.6127,5.3576,5.3576,100663.0],["1997-07-15",5.4851,5.4851,5.23,5.3576,243043.0],["1997-07-16",5.3576,5.3576,5.23,5.3576,83994.0],["1997-07-17",5.3576,5.4851,5.23,5.4851,80502.0],["1997-07-18",5.3576,5.4851,5.23,5.3576,56058.0],["1997-07-21",5.3576,5.4851,5.1025,5.23,114677.0],["1997-07-22",5.23,5.4851,5.1025,5.3576,66162.0],["1997-07-23",5.4851,5.4851,5.23,5.4851,58526.0],["1997-07-24",5.3576,5.3576,5.23,5.3576,34128.0],["1997-07-25",5.23,5.4851,5.23,5.4851,37807.0],["1997-07-28",5.4851,5.4851,5.3576,5.3576,57828.0],["1997-07-29",5.3576,5.3576,5.23,5.3576,44232.0],["1997-07-30",5.3576,5.3576,5.23,5.3576,58945.0],["1997-07-31",5.3576,5.3576,5.1025,5.1025,99964.0],["1997-08-01",5.1025,5.23,5.1025,5.1025,136840.0],["1997-08-04",5.1025,5.23,5.1025,5.23,165335.0],["1997-08-05",5.3576,5.3576,5.23,5.23,64392.0],["1997-08-06",5.23,5.6127,5.23,5.6127,678007.0],["1997-08-07",5.6127,5.6127,5.4851,5.6127,301150.0],["1997-08-08",5.4851,5.4851,5.23,5.23,213710.0],["1997-08-11",5.3576,5.3576,5.23,5.3576,55872.0],["1997-08-12",5.23,5.4851,5.23,5.4851,137911.0],["1997-08-13",5.4851,5.6127,5.3576,5.4851,284156.0],["1997-08-14",5.4851,5.6127,5.3576,5.6127,256452.0],["1997-08-15",5.6127,5.6127,5.4851,5.4851,59411.0],["1997-08-18",5.6127,5.6127,5.3576,5.4851,131160.0],["1997-08-19",5.6127,5.6127,5.3576,5.4851,121335.0],["1997-08-20",5.4851,5.6127,5.3576,5.6127,108578.0],["1997-08-21",5.6127,5.6127,5.3576,5.4851,191548.0],["1997-08-22",5.4851,5.4851,5.3576,5.4851,35805.0],["1997-08-25",5.3576,5.4851,5.3576,5.3576,101268.0],["1997-08-26",5.4851,5.4851,5.3576,5.4851,62484.0],["1997-08-27",5.4851,5.4851,5.3576,5.3576,91025.0],["1997-08-28",5.3576,5.4851,5.3576,5.4851,39297.0],["1997-08-29",5.4851,5.4851,5.3576,5.3576,23466.0],["1997-09-02",5.3576,5.4851,5.3576,5.4851,64439.0],["1997-09-03",5.3576,5.4851,5.3576,5.4851,39809.0],["1997-09-04",5.4851,5.4851,5.3576,5.4851,59131.0],["1997-09-05",5.3576,5.4851,5.3576,5.3576,36782.0],["1997-09-08",5.4851,5.4851,5.3576,5.4851,45675.0],["1997-09-09",5.4851,5.4851,5.3576,5.4851,39436.0],["1997-09-10",5.4851,5.4851,5.3576,5.4851,48469.0],["1997-09-11",5.4851,5.4851,5.3576,5.3576,70259.0],["1997-09-12",5.3576,5.4851,5.23,5.3576,60202.0],["1997-09-15",5.4851,5.4851,5.23,5.3576,66720.0],["1997-09-16",5.3576,5.4851,5.3576,5.3576,739373.0],["1997-09-17",5.3576,5.4851,5.3576,5.4851,399392.0],["1997-09-18",5.4851,5.4851,5.3576,5.4851,39576.0],["1997-09-19",5.4851,5.4851,5.3576,5.3576,90792.0],["1997-09-22",5.3576,5.4851,5.3576,5.3576,50657.0],["1997-09-23",5.4851,5.4851,5.3576,5.4851,54615.0],["1997-09-24",5.4851,5.4851,5.3576,5.3576,32126.0],["1997-09-25",5.3576,5.4851,5.3576,5.4851,54801.0],["1997-09-26",5.3576,5.4851,5.3576,5.4851,81247.0],["1997-09-29",5.4851,5.4851,5.3576,5.4851,136141.0],["1997-09-30",5.4851,5.4851,5.3576,5.3576,75101.0],["1997-10-01",5.3576,5.4851,5.3576,5.4851,86043.0],["1997-10-02",5.3576,5.4851,5.3576,5.4851,167523.0],["1997-10-03",5.4851,5.4851,5.3576,5.4851,46141.0],["1997-10-06",5.3576,5.4851,5.3576,5.3576,49726.0],["1997-10-07",5.3576,5.4851,5.3576,5.4851,215806.0],["1997-10-08",5.3576,5.7403,5.3576,5.6127,842270.0],["1997-10-09",5.6127,5.7403,5.4851,5.7403,340773.0],["1997-10-10",5.7403,5.7403,5.6127,5.7403,138982.0],["1997-10-13",5.7403,5.8678,5.4851,5.7403,318889.0],["1997-10-14",5.7403,5.7403,5.4851,5.4851,102106.0],["1997-10-15",5.4851,5.6127,5.4851,5.6127,95262.0],["1997-10-16",5.4851,5.6127,5.3576,5.4851,109090.0],["1997-10-17",5.3576,5.4851,5.3576,5.4851,156861.0],["1997-10-20",5.4851,5.4851,5.3576,5.3576,81340.0],["1997-10-21",5.3576,5.4851,5.3576,5.4851,22488.0],["1997-10-22",5.4851,5.4851,5.3576,5.4851,30869.0],["1997-10-23",5.4851,5.4851,5.1025,5.23,189406.0],["1997-10-24",5.23,5.23,5.1025,5.23,375832.0],["1997-10-27",4.9749,5.1025,4.8473,4.8473,95262.0],["1997-10-28",4.7198,5.23,4.5922,5.1025,142241.0],["1997-10-29",4.9749,5.1025,4.8473,4.9749,109742.0],["1997-10-30",4.8473,5.23,4.8473,5.1025,298170.0],["1997-10-31",4.9749,5.1025,4.8473,4.8473,37853.0],["1997-11-03",4.8473,5.1025,4.8473,4.9749,86043.0],["1997-11-04",5.1025,5.1025,4.9749,5.1025,43301.0],["1997-11-05",4.9749,5.1025,4.9749,5.1025,41532.0],["1997-11-06",5.1025,5.1025,4.8473,4.8473,62949.0],["1997-11-07",4.8473,4.9749,4.7198,4.7198,49214.0],["1997-11-10",4.7198,4.8473,4.5922,4.7198,44698.0],["1997-11-11",4.5922,4.8473,4.3371,4.8473,357674.0],["1997-11-12",4.5922,4.8473,4.5922,4.7198,50099.0],["1997-11-13",4.5922,4.8473,4.5922,4.7198,59224.0],["1997-11-14",4.7198,4.7198,4.4647,4.5922,86089.0],["1997-11-17",4.7198,4.8473,4.7198,4.7198,48236.0],["1997-11-18",4.5922,4.8473,4.5922,4.8473,76591.0],["1997-11-19",4.7198,4.8473,4.7198,4.7198,17413.0],["1997-11-20",4.7198,4.8473,4.5922,4.8473,23932.0],["1997-11-21",4.7198,4.7198,4.5922,4.5922,59550.0],["1997-11-24",4.5922,4.5922,4.4647,4.4647,200487.0],["1997-11-25",4.3371,4.5922,4.3371,4.4647,74449.0],["1997-11-26",4.3371,4.4646,4.3371,4.3371,138609.0],["1997-11-28",4.3371,4.3371,4.2095,4.2095,46513.0],["1997-12-01",4.2095,4.5922,4.2095,4.4647,481198.0],["1997-12-02",4.4647,4.5922,4.4647,4.4647,44884.0],["1997-12-03",4.5922,4.5922,4.3371,4.4647,78314.0],["1997-12-04",4.3371,4.4646,4.3371,4.3371,31149.0],["1997-12-05",4.3371,4.4647,4.2095,4.4647,55732.0],["1997-12-08",4.3371,4.3371,4.2095,4.3371,43999.0],["1997-12-09",4.2095,4.3371,3.9544,4.2095,132743.0],["1997-12-10",4.082,4.2095,3.6993,3.9544,282247.0],["1997-12-11",3.5717,3.8268,3.5717,3.5717,307715.0],["1997-12-12",3.5717,3.8268,3.5717,3.5717,186100.0],["1997-12-15",3.5717,3.5717,2.9339,3.189,219577.0],["1997-12-16",3.0615,3.3166,2.6788,2.8064,1058355.0],["1997-12-17",2.9339,3.189,2.8064,3.0615,395667.0],["1997-12-18",3.0615,3.189,2.8064,3.189,323080.0],["1997-12-19",2.9339,3.189,2.8064,2.8064,199975.0],["1997-12-22",3.0615,3.5717,3.0615,3.5717,355532.0],["1997-12-23",3.5717,3.8268,3.5717,3.6993,702870.0],["1997-12-24",3.6993,3.8268,3.6993,3.6993,285552.0],["1997-12-26",3.6993,3.8268,3.6993,3.8268,21138.0],["1997-12-29",3.6993,3.8268,3.3166,3.3166,191455.0],["1997-12-30",3.3166,3.5717,3.3166,3.4442,122220.0],["1997-12-31",3.3166,3.5717,3.3166,3.5717,139680.0],["1998-01-02",3.5717,3.6993,3.4442,3.6993,46653.0],["1998-01-05",3.5717,3.6993,3.5717,3.6993,12711.0],["1998-01-06",3.5717,3.6993,3.4442,3.4442,268651.0],["1998-01-07",3.4442,3.5717,3.189,3.3166,72168.0],["1998-01-08",3.189,3.5717,3.189,3.5717,103782.0],["1998-01-09",3.5717,3.5717,3.3166,3.4442,107880.0],["1998-01-12",3.3166,3.4442,3.189,3.189,56012.0],["1998-01-13",3.3166,3.3166,3.189,3.189,29659.0],["1998-01-14",3.4442,3.6993,3.3166,3.5717,82597.0],["1998-01-15",3.5717,3.5717,3.189,3.3166,81247.0],["1998-01-16",3.3166,3.4442,3.189,3.4442,72680.0],["1998-01-20",3.6993,4.3371,3.6993,4.082,216504.0],["1998-01-21",4.082,4.4647,4.082,4.4647,297425.0],["1998-01-22",4.4646,4.4646,4.3371,4.3371,192712.0],["1998-01-23",4.4647,4.4647,4.2095,4.2095,57688.0],["1998-01-26",4.3371,4.3371,4.082,4.2095,130415.0],["1998-01-27",4.3371,4.3371,3.8268,3.8268,528968.0],["1998-01-28",4.082,4.2095,3.9544,4.082,401673.0],["1998-01-29",4.082,4.3371,3.9544,4.082,307017.0],["1998-01-30",4.3371,4.3371,4.082,4.082,90233.0],["1998-02-02",4.2095,4.2095,4.082,4.082,74729.0],["1998-02-03",4.2095,4.3371,4.082,4.3371,54708.0],["1998-02-04",4.4646,4.4646,4.3371,4.3371,67279.0],["1998-02-05",4.4647,4.4647,4.3371,4.4647,144708.0],["1998-02-06",4.4646,4.4646,4.3371,4.3371,43440.0],["1998-02-09",4.4646,4.4646,4.3371,4.3371,111651.0],["1998-02-10",4.4646,4.4646,4.3371,4.3371,85065.0],["1998-02-11",4.2095,4.3371,4.2095,4.3371,25794.0],["1998-02-12",4.3371,4.3371,4.2095,4.2095,25608.0],["1998-02-13",4.2095,4.2095,4.082,4.082,87766.0],["1998-02-17",4.3371,4.3371,4.2095,4.2095,52659.0],["1998-02-18",4.082,4.3371,4.082,4.082,38133.0],["1998-02-19",4.2095,4.2095,4.082,4.082,33570.0],["1998-02-20",4.082,4.2095,4.082,4.082,60807.0],["1998-02-23",4.2095,4.2095,4.082,4.082,29286.0],["1998-02-24",3.9544,4.082,3.8268,3.9544,156488.0],["1998-02-25",3.8268,4.082,3.8268,4.082,58479.0],["1998-02-26",4.082,4.082,3.9544,4.082,39110.0],["1998-02-27",3.9544,4.082,3.9544,3.9544,33849.0],["1998-03-02",3.9544,4.082,3.9544,3.9544,44604.0],["1998-03-03",4.082,4.082,3.8268,4.082,176090.0],["1998-03-04",4.082,4.082,3.8268,3.9544,54987.0],["1998-03-05",3.6993,3.9544,3.5717,3.9544,124362.0],["1998-03-06",3.9544,4.082,3.8268,4.082,65370.0],["1998-03-09",3.6993,3.9544,3.5717,3.9544,157699.0],["1998-03-10",3.9544,4.082,3.8268,3.9544,36456.0],["1998-03-11",3.8268,4.082,3.8268,3.8268,44465.0],["1998-03-12",3.8268,3.9544,3.8268,3.9544,25142.0],["1998-03-13",3.9544,4.082,3.8268,4.082,56989.0],["1998-03-16",3.9544,4.082,3.9544,3.9544,52613.0],["1998-03-17",3.9544,4.082,3.8268,4.082,593640.0],["1998-03-18",4.082,4.082,3.8268,3.8268,569196.0],["1998-03-19",3.8268,3.9544,3.8268,3.9544,24351.0],["1998-03-20",3.9544,4.082,3.8268,3.9544,62856.0],["1998-03-23",4.082,4.082,3.8268,3.8268,50471.0],["1998-03-24",3.9544,3.9544,3.8268,3.9544,63648.0],["1998-03-25",3.9544,3.9544,3.8268,3.9544,56943.0],["1998-03-26",3.6993,4.082,3.6993,4.082,125014.0],["1998-03-27",3.9544,4.082,3.8268,3.8268,46281.0],["1998-03-30",3.8268,3.9544,3.6993,3.8268,77569.0],["1998-03-31",3.8268,3.9544,3.6993,3.9544,47584.0],["1998-04-01",3.9544,3.9544,3.6993,3.8268,93399.0],["1998-04-02",3.6993,4.082,3.6993,3.9544,93679.0],["1998-04-03",3.9544,4.082,3.8268,3.9544,77243.0],["1998-04-06",3.9544,4.082,3.9544,4.082,23559.0],["1998-04-07",4.082,4.082,3.9544,3.9544,21511.0],["1998-04-08",3.9544,4.082,3.9544,4.082,41485.0],["1998-04-09",4.082,4.082,3.9544,3.9544,62204.0],["1998-04-13",4.082,4.082,3.8268,3.9544,111139.0],["1998-04-14",3.9544,4.082,3.8268,3.9544,136654.0],["1998-04-15",4.082,4.082,3.8268,3.9544,68955.0],["1998-04-16",3.8268,3.9544,3.8268,3.9544,42183.0],["1998-04-17",3.8268,4.082,3.8268,3.9544,58992.0],["1998-04-20",3.8268,4.3371,3.8268,4.2095,160120.0],["1998-04-21",4.082,4.082,3.9544,4.082,134186.0],["1998-04-22",4.082,4.082,3.9544,4.082,54242.0],["1998-04-23",4.082,4.3371,4.082,4.3371,77290.0],["1998-04-24",4.3371,4.5922,4.2095,4.3371,162029.0],["1998-04-27",4.3371,4.9749,4.3371,4.9749,300172.0],["1998-04-28",4.9749,5.1025,4.8473,4.9749,436593.0],["1998-04-29",4.9749,5.3576,4.8473,5.3576,367265.0],["1998-04-30",5.3576,5.6127,4.9749,5.1025,504478.0],["1998-05-01",4.9749,5.3576,4.8473,5.1025,97124.0],["1998-05-04",5.23,5.3576,5.1025,5.1025,66767.0],["1998-05-05",5.23,5.23,5.1025,5.1025,64858.0],["1998-05-06",5.1025,5.1025,4.9749,4.9749,88604.0],["1998-05-07",5.1025,5.1025,4.8473,4.9749,49726.0],["1998-05-08",5.1025,5.23,4.9749,5.1025,59643.0],["1998-05-11",5.1025,5.23,4.9749,4.9749,80456.0],["1998-05-12",5.1025,5.1025,4.8473,4.9749,25468.0],["1998-05-13",4.8473,4.9749,4.8473,4.8473,76405.0],["1998-05-14",4.9749,4.9749,4.8473,4.9749,35572.0],["1998-05-15",4.8473,4.9749,4.8473,4.8473,22256.0],["1998-05-18",4.9749,4.9749,4.8473,4.8473,50983.0],["1998-05-19",4.8473,4.8473,4.5922,4.8473,97683.0],["1998-05-20",4.8473,4.8473,4.7198,4.7198,41252.0],["1998-05-21",4.7198,4.7198,4.3371,4.3371,124222.0],["1998-05-22",4.3371,4.5922,4.3371,4.5922,94982.0],["1998-05-26",4.5922,4.7198,4.5922,4.5922,33709.0],["1998-05-27",4.4646,4.5922,4.3371,4.3371,43720.0],["1998-05-28",4.5922,4.7198,4.3371,4.3371,61413.0],["1998-05-29",4.3371,4.4646,4.2095,4.3371,32732.0],["1998-06-01",4.3371,4.4646,4.3371,4.3371,19741.0],["1998-06-02",4.3371,4.4646,4.3371,4.3371,34035.0],["1998-06-03",4.4646,4.4646,4.082,4.082,53777.0],["1998-06-04",4.082,4.2095,3.9544,4.082,90978.0],["1998-06-05",4.2095,4.4647,4.082,4.4647,48702.0],["1998-06-08",4.4647,4.4647,4.2095,4.2095,55500.0],["1998-06-09",4.2095,4.3371,4.2095,4.3371,34082.0],["1998-06-10",4.3371,4.4647,4.2095,4.2095,44884.0],["1998-06-11",4.2095,4.3371,4.082,4.3371,124362.0],["1998-06-12",4.2095,4.3371,4.082,4.3371,69328.0],["1998-06-15",4.2095,4.3371,4.082,4.2095,21185.0],["1998-06-16",4.082,4.2095,4.082,4.082,24258.0],["1998-06-17",4.082,4.3371,4.082,4.3371,52101.0],["1998-06-18",4.3371,4.3371,4.2095,4.2095,29426.0],["1998-06-19",4.3371,4.4647,4.2095,4.2095,369314.0],["1998-06-22",4.3371,4.3371,4.2095,4.2095,591545.0],["1998-06-23",4.4647,4.5922,4.3371,4.5922,330623.0],["1998-06-24",4.5922,5.1025,4.5922,4.9749,142008.0],["1998-06-25",4.9749,4.9749,4.8473,4.8473,50052.0],["1998-06-26",4.7198,4.8473,4.5922,4.7198,48190.0],["1998-06-29",4.7198,4.8473,4.5922,4.8473,84134.0],["1998-06-30",4.7198,5.1025,4.7198,4.7198,215526.0],["1998-07-01",4.8473,4.8473,4.5922,4.7198,40554.0],["1998-07-02",4.7198,4.8473,4.5922,4.5922,76591.0],["1998-07-06",4.5922,4.7198,4.5922,4.5922,42882.0],["1998-07-07",4.7198,4.7198,4.4647,4.4647,42742.0],["1998-07-08",4.4647,4.5922,4.4647,4.5922,38831.0],["1998-07-09",4.4647,4.5922,4.3371,4.4647,72727.0],["1998-07-10",4.5922,4.5922,4.4647,4.4647,95169.0],["1998-07-13",4.4647,4.5922,4.4647,4.5922,64905.0],["1998-07-14",4.5922,4.7198,4.4647,4.5922,33337.0],["1998-07-15",4.5922,4.5922,4.4647,4.5922,45349.0],["1998-07-16",4.4647,4.5922,4.4647,4.5922,42696.0],["1998-07-17",4.4647,4.5922,4.4647,4.5922,23839.0],["1998-07-20",4.5922,4.5922,4.4647,4.5922,37201.0],["1998-07-21",4.4647,4.5922,4.4647,4.4647,31288.0],["1998-07-22",4.5922,4.7198,4.5922,4.5922,79385.0],["1998-07-23",4.7198,4.7198,4.4647,4.5922,34967.0],["1998-07-24",4.5922,4.9749,4.5922,4.9749,116167.0],["1998-07-27",4.9749,4.9749,4.7198,4.8473,23606.0],["1998-07-28",4.8473,4.8473,4.4647,4.4647,40461.0],["1998-07-29",4.8473,4.8473,4.5922,4.7198,26725.0],["1998-07-30",4.5922,4.7198,4.4647,4.4647,29845.0],["1998-07-31",4.7198,4.7198,4.3371,4.3371,91723.0],["1998-08-03",4.4646,4.4646,4.2095,4.3371,53777.0],["1998-08-04",4.3371,4.3371,4.2095,4.3371,127062.0],["1998-08-05",4.2095,4.3371,4.2095,4.3371,71051.0],["1998-08-06",4.2095,4.3371,4.2095,4.3371,18996.0],["1998-08-07",4.3371,4.3371,4.2095,4.3371,18810.0],["1998-08-10",4.2095,4.3371,4.082,4.082,40274.0],["1998-08-11",4.082,4.082,3.9544,4.082,61599.0],["1998-08-12",3.9544,4.2095,3.9544,3.9544,110766.0],["1998-08-13",3.9544,4.082,3.9544,4.082,44372.0],["1998-08-14",3.9544,4.082,3.8268,3.8268,29845.0],["1998-08-17",3.9544,3.9544,3.8268,3.8268,60249.0],["1998-08-18",3.9544,3.9544,3.8268,3.9544,31800.0],["1998-08-19",4.082,4.082,3.9544,3.9544,44884.0],["1998-08-20",3.9544,4.082,3.9544,3.9544,23420.0],["1998-08-21",3.9544,3.9544,3.8268,3.9544,25282.0],["1998-08-24",3.8268,3.9544,3.8268,3.8268,116772.0],["1998-08-25",3.8268,3.9544,3.8268,3.8268,65324.0],["1998-08-26",3.8268,3.8268,3.6993,3.6993,353018.0],["1998-08-27",3.6993,3.8268,3.3166,3.5717,641457.0],["1998-08-28",3.4442,3.5717,2.9339,3.0615,160073.0],["1998-08-31",3.0615,3.189,2.2961,2.2961,506293.0],["1998-09-01",2.8064,2.9339,2.4237,2.9339,465274.0],["1998-09-02",3.0615,3.0615,2.9339,2.9339,76358.0],["1998-09-03",2.9339,2.9339,2.8064,2.9339,41206.0],["1998-09-04",2.8064,2.9339,2.8064,2.8064,42556.0],["1998-09-08",2.9339,3.0615,2.8064,2.9339,64020.0],["1998-09-09",2.9339,2.9339,2.8064,2.8064,50890.0],["1998-09-10",2.8064,2.9339,2.6788,2.9339,65696.0],["1998-09-11",2.9339,2.9339,2.6788,2.8064,41438.0],["1998-09-14",2.8064,3.0615,2.8064,2.8064,216876.0],["1998-09-15",2.9339,3.0615,2.8064,2.9339,75101.0],["1998-09-16",3.0615,3.189,2.8064,3.0615,274471.0],["1998-09-17",2.9339,3.0615,2.8064,2.9339,214688.0],["1998-09-18",2.9339,2.9339,2.8064,2.9339,91211.0],["1998-09-21",2.9339,2.9339,2.8064,2.9339,37760.0],["1998-09-22",3.0615,3.0615,2.9339,3.0615,15318.0],["1998-09-23",3.0615,3.3166,2.9339,3.3166,206773.0],["1998-09-24",3.189,3.3166,3.189,3.189,97031.0],["1998-09-25",3.189,3.3166,3.0615,3.0615,132603.0],["1998-09-28",3.0615,3.3166,3.0615,3.3166,34920.0],["1998-09-29",3.3166,3.4442,3.189,3.3166,65184.0],["1998-09-30",3.3166,3.3166,3.189,3.3166,23001.0],["1998-10-01",3.3166,3.3166,3.0615,3.0615,43208.0],["1998-10-02",3.189,3.189,2.9339,3.189,31614.0],["1998-10-05",3.0615,3.0615,2.9339,2.9339,14806.0],["1998-10-06",3.0615,3.3166,3.0615,3.3166,42509.0],["1998-10-07",3.0615,3.3166,3.0615,3.0615,103363.0],["1998-10-08",3.0615,3.189,3.0615,3.0615,133767.0],["1998-10-09",3.0615,3.189,3.0615,3.0615,32266.0],["1998-10-12",3.0615,3.189,3.0615,3.189,19043.0],["1998-10-13",3.189,3.189,2.9339,3.189,36876.0],["1998-10-14",3.0615,3.189,3.0615,3.0615,397948.0],["1998-10-15",2.9339,3.189,2.9339,3.0615,653423.0],["1998-10-16",3.189,3.3166,3.0615,3.3166,87440.0],["1998-10-19",3.3166,3.5717,3.3166,3.5717,22209.0],["1998-10-20",3.4442,3.5717,3.3166,3.3166,25655.0],["1998-10-21",3.4442,3.4442,3.3166,3.4442,24956.0],["1998-10-22",3.3166,3.5717,3.3166,3.5717,12757.0],["1998-10-23",3.4442,3.5717,3.4442,3.5717,53125.0],["1998-10-26",3.3166,3.5717,3.3166,3.4442,73565.0],["1998-10-27",3.4442,3.5717,3.4442,3.5717,16762.0],["1998-10-28",3.4442,3.8268,3.4442,3.6993,39762.0],["1998-10-29",3.4442,3.6993,3.4442,3.4442,137678.0],["1998-10-30",3.4442,3.5717,3.3166,3.3166,41112.0],["1998-11-02",3.4442,3.5717,3.3166,3.3166,84320.0],["1998-11-03",3.3166,3.4442,3.189,3.189,968541.0],["1998-11-04",3.4442,3.4442,3.3166,3.4442,57548.0],["1998-11-05",3.4442,3.5717,3.3166,3.4442,41718.0],["1998-11-06",3.3166,3.5717,3.3166,3.4442,34175.0],["1998-11-09",3.5717,3.5717,3.3166,3.4442,86415.0],["1998-11-10",3.3166,3.4442,3.189,3.189,500287.0],["1998-11-11",3.189,3.3166,3.0615,3.3166,139447.0],["1998-11-12",3.189,3.3166,3.189,3.189,18624.0],["1998-11-13",3.189,3.3166,3.0615,3.189,58433.0],["1998-11-16",3.0615,3.189,3.0615,3.189,35758.0],["1998-11-17",3.3166,3.3166,3.0615,3.0615,37434.0],["1998-11-18",3.0615,3.189,3.0615,3.0615,62996.0],["1998-11-19",3.0615,3.189,3.0615,3.0615,32918.0],["1998-11-20",3.189,3.189,2.9339,2.9339,72587.0],["1998-11-23",3.0615,3.189,2.8064,2.8064,271584.0],["1998-11-24",2.9339,3.189,2.6788,2.6788,246768.0],["1998-11-25",2.6788,2.9339,2.6788,2.9339,85577.0],["1998-11-27",2.8064,2.9339,2.8064,2.9339,30823.0],["1998-11-30",2.9339,2.9339,2.6788,2.6788,211150.0],["1998-12-01",2.6788,2.8064,2.6788,2.6788,49493.0],["1998-12-02",2.6788,2.8064,2.5512,2.8064,200394.0],["1998-12-03",2.8064,2.8064,2.6788,2.6788,109882.0],["1998-12-04",2.5512,2.8064,2.5512,2.6788,47398.0],["1998-12-07",2.6788,2.8064,2.5512,2.8064,54103.0],["1998-12-08",2.8064,2.8064,2.4237,2.5512,268046.0],["1998-12-09",2.5512,2.6788,2.5512,2.5512,100709.0],["1998-12-10",2.5512,2.6788,2.5512,2.6788,91490.0],["1998-12-11",2.5512,2.8064,2.5512,2.8064,140751.0],["1998-12-14",2.6788,2.8064,2.5512,2.5512,47305.0],["1998-12-15",2.5512,2.6788,2.5512,2.6788,32825.0],["1998-12-16",2.5512,2.6788,2.5512,2.6788,111185.0],["1998-12-17",2.5512,2.6788,2.5512,2.5512,277870.0],["1998-12-18",2.6788,2.8064,2.6788,2.8064,217668.0],["1998-12-21",2.6788,2.9339,2.6788,2.6788,83203.0],["1998-12-22",2.6788,2.8064,2.6788,2.6788,89395.0],["1998-12-23",2.6788,2.8064,2.5512,2.6788,164264.0],["1998-12-24",2.6788,2.8064,2.6788,2.6788,48981.0],["1998-12-28",2.6788,2.8064,2.5512,2.5512,133813.0],["1998-12-29",2.5512,2.8064,2.5512,2.5512,176043.0],["1998-12-30",2.5512,2.8064,2.5512,2.8064,226142.0],["1998-12-31",2.6788,2.8064,2.5512,2.8064,391663.0],["1999-01-04",2.8064,2.8064,2.5512,2.6788,123244.0],["1999-01-05",2.8064,3.0615,2.6788,3.0615,74729.0],["1999-01-06",3.0615,3.0615,2.9339,3.0615,58293.0],["1999-01-07",2.9339,3.0615,2.8064,2.8064,68350.0],["1999-01-08",2.8064,3.0615,2.8064,2.9339,65696.0],["1999-01-11",2.9339,3.0615,2.9339,2.9339,49959.0],["1999-01-12",2.8064,2.9339,2.8064,2.9339,91816.0],["1999-01-13",2.8064,2.9339,2.6788,2.8064,93958.0],["1999-01-14",2.8064,2.9339,2.8064,2.9339,34315.0],["1999-01-15",2.8064,3.0615,2.8064,3.0615,95588.0],["1999-01-19",3.0615,3.189,2.9339,3.189,132975.0],["1999-01-20",3.0615,3.3166,3.0615,3.189,83482.0],["1999-01-21",3.189,3.4442,3.0615,3.4442,75846.0],["1999-01-22",3.4442,3.4442,3.189,3.3166,38319.0],["1999-01-25",3.189,3.3166,3.0615,3.3166,64160.0],["1999-01-26",3.189,3.3166,3.189,3.189,46932.0],["1999-01-27",3.3166,3.4442,3.189,3.4442,137864.0],["1999-01-28",3.5717,3.8268,3.4442,3.5717,402930.0],["1999-01-29",3.5717,3.5717,3.3166,3.5717,44279.0],["1999-02-01",3.5717,3.5717,3.3166,3.5717,521658.0],["1999-02-02",3.5717,3.8268,3.5717,3.5717,162262.0],["1999-02-03",3.5717,3.6993,3.5717,3.6993,38319.0],["1999-02-04",3.5717,3.5717,3.3166,3.4442,130042.0],["1999-02-05",3.5717,3.5717,3.4442,3.4442,214735.0],["1999-02-08",3.5717,3.5717,3.4442,3.4442,30450.0],["1999-02-09",3.5717,3.9544,3.5717,3.6993,1299396.0],["1999-02-10",4.082,4.5922,4.082,4.3371,3668323.0],["1999-02-11",4.3371,4.7198,4.082,4.3371,953642.0],["1999-02-12",4.3371,4.3371,3.9544,4.082,308879.0],["1999-02-16",4.2095,4.2095,3.6993,4.2095,364798.0],["1999-02-17",4.2095,4.3371,3.9544,3.9544,149178.0],["1999-02-18",4.082,4.082,3.6993,3.9544,128180.0],["1999-02-19",3.6993,3.9544,3.5717,3.8268,122872.0],["1999-02-22",3.8268,3.8268,3.5717,3.8268,116633.0],["1999-02-23",4.082,4.2095,3.8268,3.8268,495678.0],["1999-02-24",3.9544,3.9544,3.6993,3.8268,148340.0],["1999-02-25",3.8268,3.8268,3.5717,3.6993,80176.0],["1999-02-26",3.8268,3.8268,3.5717,3.6993,190663.0],["1999-03-01",3.5717,3.6993,3.5717,3.6993,147735.0],["1999-03-02",3.5717,3.6993,3.4442,3.4442,146012.0],["1999-03-03",3.5717,3.5717,3.3166,3.4442,182236.0],["1999-03-04",3.5717,3.5717,3.4442,3.5717,125991.0],["1999-03-05",3.4442,3.6993,3.4442,3.6993,224605.0],["1999-03-08",3.6993,3.6993,3.4442,3.5717,183540.0],["1999-03-09",3.4442,3.5717,3.4442,3.5717,47398.0],["1999-03-10",3.4442,3.6993,3.4442,3.5717,70259.0],["1999-03-11",3.4442,3.5717,3.4442,3.4442,119566.0],["1999-03-12",3.4442,3.4442,3.3166,3.3166,78547.0],["1999-03-15",3.3166,3.4442,3.189,3.3166,168175.0],["1999-03-16",3.3166,3.4442,3.189,3.4442,83668.0],["1999-03-17",3.4442,3.5717,3.3166,3.4442,74030.0],["1999-03-18",3.5717,3.5717,3.3166,3.4442,189313.0],["1999-03-19",3.4442,3.6993,3.4442,3.5717,408704.0],["1999-03-22",3.5717,3.6993,3.4442,3.5717,100011.0],["1999-03-23",3.4442,3.4442,3.3166,3.3166,79850.0],["1999-03-24",3.189,3.4442,3.189,3.3166,83855.0],["1999-03-25",3.3166,3.5717,3.3166,3.5717,61599.0],["1999-03-26",3.5717,3.5717,3.4442,3.5717,39762.0],["1999-03-29",3.4442,3.5717,3.4442,3.4442,34408.0],["1999-03-30",3.4442,3.5717,3.3166,3.4442,133907.0],["1999-03-31",3.4442,3.5717,3.4442,3.5717,64160.0],["1999-04-01",3.5717,3.5717,3.4442,3.5717,26306.0],["1999-04-05",3.4442,3.6993,3.4442,3.5717,99033.0],["1999-04-06",3.6993,3.6993,3.5717,3.5717,81108.0],["1999-04-07",3.5717,3.5717,3.4442,3.4442,58107.0],["1999-04-08",3.5717,3.5717,3.4442,3.5717,61878.0],["1999-04-09",3.4442,3.5717,3.4442,3.5717,96659.0],["1999-04-12",3.5717,3.9544,3.5717,3.6993,163938.0],["1999-04-13",3.6993,4.082,3.6993,3.9544,126038.0],["1999-04-14",3.9544,3.9544,3.6993,3.9544,66301.0],["1999-04-15",3.9544,4.3371,3.8268,4.3371,153974.0],["1999-04-16",4.3371,4.3371,3.9544,4.082,72494.0],["1999-04-19",4.082,4.3371,3.9544,4.082,212360.0],["1999-04-20",3.9544,4.082,3.9544,4.082,72634.0],["1999-04-21",3.9544,4.2095,3.9544,4.2095,53544.0],["1999-04-22",4.2095,4.4646,4.2095,4.3371,91071.0],["1999-04-23",4.3371,4.3371,4.2095,4.3371,38691.0],["1999-04-26",4.3371,4.4647,4.2095,4.2095,38272.0],["1999-04-27",4.3371,4.3371,4.2095,4.3371,32266.0],["1999-04-28",4.082,4.2095,4.082,4.082,36782.0],["1999-04-29",4.082,4.2095,4.082,4.082,31661.0],["1999-04-30",4.2095,4.4646,4.082,4.3371,108811.0],["1999-05-03",4.3371,5.1025,4.2095,4.7198,603231.0],["1999-05-04",4.7198,5.3576,4.7198,5.1025,264461.0],["1999-05-05",4.9749,5.23,4.9749,5.1025,132836.0],["1999-05-06",5.1025,5.23,4.9749,5.23,94936.0],["1999-05-07",4.9749,5.1025,4.9749,4.9749,64113.0],["1999-05-10",5.1025,5.23,4.9749,5.23,79245.0],["1999-05-11",5.23,5.23,5.1025,5.1025,81154.0],["1999-05-12",5.1025,5.23,4.9749,5.23,76312.0],["1999-05-13",5.23,5.23,5.1025,5.23,36410.0],["1999-05-14",5.3576,5.3576,4.9749,5.1025,44185.0],["1999-05-17",4.9749,5.1025,4.9749,4.9749,44744.0],["1999-05-18",4.9749,5.1025,4.8473,4.8473,49959.0],["1999-05-19",4.9749,4.9749,4.7198,4.9749,23140.0],["1999-05-20",4.8473,5.1025,4.8473,4.9749,73984.0],["1999-05-21",5.1025,5.1025,4.9749,5.1025,47538.0],["1999-05-24",4.9749,5.1025,4.9749,4.9749,42090.0],["1999-05-25",4.8473,5.3576,4.8473,4.9749,241041.0],["1999-05-26",5.1025,5.23,5.1025,5.1025,90839.0],["1999-05-27",5.1025,5.23,4.9749,5.1025,32592.0],["1999-05-28",5.1025,5.1025,4.9749,4.9749,48143.0],["1999-06-01",4.9749,5.1025,4.9749,5.1025,27889.0],["1999-06-02",5.1025,5.23,5.1025,5.23,88697.0],["1999-06-03",5.23,5.23,5.1025,5.23,54242.0],["1999-06-04",5.1025,5.4851,5.1025,5.4851,86276.0],["1999-06-07",5.3576,5.8678,5.3576,5.8678,198485.0],["1999-06-08",5.6127,5.9954,5.6127,5.7403,344265.0],["1999-06-09",5.7403,5.9954,5.7403,5.8678,271771.0],["1999-06-10",5.8678,5.9954,5.7403,5.8678,76126.0],["1999-06-11",5.8678,5.8678,5.6127,5.7403,205236.0],["1999-06-14",5.6127,5.7403,5.4851,5.4851,135396.0],["1999-06-15",5.4851,5.6127,5.4851,5.4851,99359.0],["1999-06-16",5.6127,5.6127,5.4851,5.6127,121708.0],["1999-06-17",5.6127,5.6127,5.3576,5.6127,86136.0],["1999-06-18",5.6127,5.6127,5.3576,5.4851,120451.0],["1999-06-21",5.4851,5.6127,5.3576,5.3576,64439.0],["1999-06-22",5.3576,5.4851,5.3576,5.4851,46001.0],["1999-06-23",5.4851,5.6127,5.3576,5.4851,45862.0],["1999-06-24",5.3576,5.6127,5.3576,5.6127,131951.0],["1999-06-25",5.4851,5.7403,5.4851,5.6127,107926.0],["1999-06-28",5.7403,5.8678,5.6127,5.7403,58107.0],["1999-06-29",5.7403,5.8678,5.6127,5.8678,195273.0],["1999-06-30",5.6127,5.8678,5.6127,5.8678,148200.0],["1999-07-01",5.6127,5.7403,5.6127,5.6127,38738.0],["1999-07-02",5.6127,5.7403,5.6127,5.7403,23140.0],["1999-07-06",5.6127,6.1229,5.6127,5.9954,290581.0],["1999-07-07",5.7403,5.9954,5.7403,5.9954,80828.0],["1999-07-08",5.8678,5.9954,5.8678,5.9954,73053.0],["1999-07-09",6.1229,6.1229,5.8678,6.1229,124036.0],["1999-07-12",6.1229,6.1229,5.7403,5.9954,245185.0],["1999-07-13",5.8678,5.9954,5.7403,5.8678,118635.0],["1999-07-14",5.8678,5.9954,5.7403,5.9954,62809.0],["1999-07-15",5.8678,6.3781,5.8678,6.3781,359443.0],["1999-07-16",6.3781,6.5056,6.2505,6.3781,309996.0],["1999-07-19",6.5056,6.6332,6.3781,6.5056,212127.0],["1999-07-20",6.5056,6.5056,5.9954,6.1229,116307.0],["1999-07-21",6.1229,6.1229,5.9954,6.1229,97636.0],["1999-07-22",6.1229,6.2505,5.9954,5.9954,199836.0],["1999-07-23",5.9954,6.1229,5.9954,6.1229,46234.0],["1999-07-26",6.1229,6.2505,5.8678,6.2505,198904.0],["1999-07-27",5.9954,6.5056,5.9954,6.5056,191967.0],["1999-07-28",6.5056,6.6332,6.2505,6.6332,598575.0],["1999-07-29",6.6332,6.6332,6.3781,6.5056,62204.0],["1999-07-30",6.5056,6.6332,6.3781,6.6332,153555.0],["1999-08-02",6.6332,6.6332,6.3781,6.5056,206913.0],["1999-08-03",6.3781,6.5056,6.3781,6.5056,108578.0],["1999-08-04",6.3781,6.3781,5.9954,6.1229,91956.0],["1999-08-05",5.8678,5.9954,5.7403,5.8678,145174.0],["1999-08-06",5.7403,5.8678,5.7403,5.8678,83855.0],["1999-08-09",5.8678,5.8678,5.6127,5.6127,175531.0],["1999-08-10",5.4851,5.6127,4.9749,5.4851,269443.0],["1999-08-11",5.4851,5.6127,5.4851,5.6127,46653.0],["1999-08-12",5.6127,5.7403,5.4851,5.7403,68583.0],["1999-08-13",5.6127,5.7403,5.6127,5.7403,29519.0],["1999-08-16",5.6127,5.7403,5.6127,5.7403,42370.0],["1999-08-17",5.7403,5.8678,5.4851,5.4851,97078.0],["1999-08-18",5.4851,5.6127,5.4851,5.6127,112908.0],["1999-08-19",5.4851,5.6127,5.3576,5.6127,15225.0],["1999-08-20",5.4851,5.6127,5.4851,5.4851,25422.0],["1999-08-23",5.4851,5.6127,5.4851,5.6127,32592.0],["1999-08-24",5.4851,5.6127,5.4851,5.4851,18158.0],["1999-08-25",5.4851,5.7403,5.4851,5.7403,45210.0],["1999-08-26",5.7403,5.7403,5.6127,5.7403,23839.0],["1999-08-27",5.7403,5.7403,5.6127,5.7403,32220.0],["1999-08-30",5.6127,5.7403,5.4851,5.7403,51309.0],["1999-08-31",5.4851,5.8678,5.4851,5.8678,128878.0],["1999-09-01",5.6127,5.7403,5.6127,5.7403,50378.0],["1999-09-02",5.7403,5.7403,5.6127,5.7403,175578.0],["1999-09-03",5.6127,5.9954,5.6127,5.9954,53172.0],["1999-09-07",5.7403,5.7403,5.4851,5.6127,64718.0],["1999-09-08",5.7403,5.7403,5.6127,5.7403,16389.0],["1999-09-09",5.6127,5.7403,5.4851,5.6127,229913.0],["1999-09-10",5.6127,5.6127,5.4851,5.6127,48190.0],["1999-09-13",5.4851,5.4851,5.3576,5.4851,73053.0],["1999-09-14",5.23,5.4851,5.1025,5.4851,263902.0],["1999-09-15",5.4851,5.4851,5.23,5.2619,253938.0],["1999-09-16",5.23,5.3576,5.1025,5.3576,46793.0],["1999-09-17",5.1025,5.4851,5.1025,5.4851,100057.0],["1999-09-20",5.3576,5.3576,5.1025,5.1025,62251.0],["1999-09-21",5.1025,5.3576,5.1025,5.3576,79431.0],["1999-09-22",5.23,5.3576,5.1025,5.1025,42835.0],["1999-09-23",5.1025,5.23,4.8473,5.1025,91071.0],["1999-09-24",4.9749,5.1025,4.9749,5.1025,20766.0],["1999-09-27",5.1025,5.1025,4.9749,5.1025,35386.0],["1999-09-28",4.9749,4.9749,4.5922,4.8473,209054.0],["1999-09-29",4.7198,4.9749,4.5922,4.9749,207658.0],["1999-09-30",5.1025,5.6127,4.9749,5.6127,159096.0],["1999-10-01",5.6127,5.6127,5.23,5.3576,33803.0],["1999-10-04",5.1025,5.4851,5.1025,5.3576,50844.0],["1999-10-05",5.3576,5.4851,5.23,5.4851,68443.0],["1999-10-06",5.3576,5.4851,5.23,5.4851,69654.0],["1999-10-07",5.4851,5.4851,5.23,5.4851,49167.0],["1999-10-08",5.4851,5.4851,5.3576,5.4851,12897.0],["1999-10-11",5.3576,5.4851,5.3576,5.4851,22814.0],["1999-10-12",5.3576,5.3576,5.23,5.23,38552.0],["1999-10-13",5.23,5.3576,5.1025,5.1025,51821.0],["1999-10-14",5.1025,5.23,5.1025,5.1025,45210.0],["1999-10-15",5.1025,5.23,5.1025,5.23,49493.0],["1999-10-18",5.1025,5.23,4.9749,5.23,27005.0],["1999-10-19",5.1025,5.3576,5.1025,5.1025,40787.0],["1999-10-20",5.23,5.3576,5.1025,5.23,34687.0],["1999-10-21",5.23,5.4851,5.1025,5.4851,127016.0],["1999-10-22",5.3576,5.6127,5.3576,5.6127,33616.0],["1999-10-25",5.4851,5.7403,5.4851,5.7403,141123.0],["1999-10-26",5.7403,5.7403,5.6127,5.6127,58666.0],["1999-10-27",5.6127,5.8678,5.6127,5.7403,96053.0],["1999-10-28",5.8678,5.8678,5.7403,5.8678,51495.0],["1999-10-29",5.8678,6.1229,5.7403,6.1229,240855.0],["1999-11-01",6.1229,6.1229,5.8678,6.1229,68350.0],["1999-11-02",5.8678,6.1229,5.8678,5.9954,249748.0],["1999-11-03",5.9954,6.1229,5.9954,5.9954,45024.0],["1999-11-04",5.9954,6.1229,5.9954,5.9954,199836.0],["1999-11-05",5.9954,6.1229,5.9954,6.1229,105132.0],["1999-11-08",6.1229,6.2505,5.9954,6.2505,211848.0],["1999-11-09",6.1229,6.5056,5.9954,6.5056,522683.0],["1999-11-10",6.3781,6.5056,6.1229,6.3781,120916.0],["1999-11-11",6.3781,6.3781,6.2505,6.3781,182841.0],["1999-11-12",6.2505,6.3781,5.9954,6.1229,185355.0],["1999-11-15",6.1229,6.5056,6.1229,6.5056,215573.0],["1999-11-16",6.3781,6.8883,6.3781,6.8883,624463.0],["1999-11-17",6.7608,7.0159,6.7608,7.0159,304130.0],["1999-11-18",7.0159,7.0159,6.8883,7.0159,86415.0],["1999-11-19",6.8883,7.1434,6.8883,7.1434,403675.0],["1999-11-22",7.6537,7.9088,7.1434,7.271,415734.0],["1999-11-23",7.1434,7.5261,7.1434,7.5261,168687.0],["1999-11-24",7.3986,7.5261,7.3986,7.5261,219344.0],["1999-11-26",7.5261,7.5261,7.3986,7.5261,47352.0],["1999-11-29",7.5261,7.5261,7.271,7.5261,126178.0],["1999-11-30",7.3986,7.6537,7.3986,7.6537,256499.0],["1999-12-01",7.5261,7.6537,7.3986,7.3986,161237.0],["1999-12-02",7.3986,7.5261,7.3986,7.5261,47445.0],["1999-12-03",7.5261,7.5261,7.3986,7.5261,54242.0],["1999-12-06",7.5261,7.5261,7.1434,7.3986,186659.0],["1999-12-07",7.271,7.3986,7.271,7.3986,38086.0],["1999-12-08",7.271,7.3986,7.271,7.3986,63135.0],["1999-12-09",7.3986,7.5261,7.271,7.3986,135629.0],["1999-12-10",7.271,7.5261,7.271,7.5261,140611.0],["1999-12-13",7.5261,7.5261,7.1434,7.3986,117657.0],["1999-12-14",7.271,7.3986,7.271,7.271,412289.0],["1999-12-15",7.271,7.271,7.1434,7.1434,599134.0],["1999-12-16",7.0159,7.1434,6.6332,6.7608,305620.0],["1999-12-17",6.7608,6.7608,6.5056,6.6332,114025.0],["1999-12-20",6.3781,7.1434,6.2505,7.1434,127481.0],["1999-12-21",7.1434,7.271,6.8883,7.271,70026.0],["1999-12-22",7.1434,7.1434,7.0159,7.1434,44325.0],["1999-12-23",6.8883,7.1434,6.5056,7.1434,128738.0],["1999-12-27",6.8883,7.0159,6.7608,6.8883,75939.0],["1999-12-28",6.7608,7.271,6.6332,7.1434,78686.0],["1999-12-29",7.1434,7.6537,7.1434,7.6537,144569.0],["1999-12-30",7.3986,7.6537,7.3986,7.6537,100430.0],["1999-12-31",7.3986,7.5261,7.3986,7.5261,114351.0],["2000-01-03",7.5261,7.5261,7.1434,7.3986,60854.0],["2000-01-04",7.271,7.271,6.8883,7.1434,77010.0],["2000-01-05",7.0159,7.1434,6.8883,7.1434,27936.0],["2000-01-06",7.0159,7.1434,6.8883,7.0159,44837.0],["2000-01-07",7.0159,7.271,6.8883,7.271,92468.0],["2000-01-10",7.3986,7.3986,7.1434,7.1434,159142.0],["2000-01-11",7.0159,7.1434,6.8883,6.8883,45070.0],["2000-01-12",6.8883,7.0159,6.8883,6.8883,44511.0],["2000-01-13",6.8883,7.271,6.7608,7.271,313302.0],["2000-01-14",7.1434,7.271,7.1434,7.271,55500.0],["2000-01-18",7.1434,7.271,6.8883,7.1434,111465.0],["2000-01-19",7.1434,7.1434,7.0159,7.1434,60016.0],["2000-01-20",7.0159,7.1434,7.0159,7.0159,140984.0],["2000-01-21",7.0159,7.0159,6.7608,7.0159,234383.0],["2000-01-24",6.8883,6.8883,6.7608,6.8883,115143.0],["2000-01-25",6.7608,6.8883,6.6332,6.7608,107088.0],["2000-01-26",6.7608,6.7608,6.3781,6.7608,192945.0],["2000-01-27",6.8883,6.8883,6.5056,6.6332,869741.0],["2000-01-28",6.7608,6.8883,6.7608,6.8883,77476.0],["2000-01-31",6.6332,6.7608,6.5056,6.7608,98474.0],["2000-02-01",6.7608,6.8883,6.6332,6.7608,66255.0],["2000-02-02",6.7608,7.0159,6.7608,6.8883,126736.0],["2000-02-03",7.0159,7.0159,6.8883,7.0159,48329.0],["2000-02-04",6.8883,7.0159,6.7608,6.8883,50145.0],["2000-02-07",6.8883,7.7812,6.7608,7.7812,1145562.0],["2000-02-08",7.9088,8.6742,7.9088,8.4191,928127.0],["2000-02-09",8.4191,8.4191,7.9088,8.1639,197228.0],["2000-02-10",8.1639,8.1639,7.9088,7.9088,192945.0],["2000-02-11",8.0364,8.0364,7.9088,7.9088,158397.0],["2000-02-14",7.6537,8.0364,7.5261,8.0364,243416.0],["2000-02-15",8.1639,8.2915,7.271,8.1639,1532988.0],["2000-02-16",7.9088,8.1639,7.7812,8.0364,730014.0],["2000-02-17",8.0364,8.0364,7.7812,8.0364,291093.0],["2000-02-18",8.0364,8.0364,7.9088,8.0364,725032.0],["2000-02-22",8.0364,8.1639,7.7812,8.0364,567194.0],["2000-02-23",8.0364,8.0364,7.5261,7.7812,175485.0],["2000-02-24",7.7812,7.9088,7.3986,7.6537,144755.0],["2000-02-25",7.7812,7.7812,7.5261,7.6537,158397.0],["2000-02-28",7.6537,7.7812,7.1434,7.3986,323266.0],["2000-02-29",7.3986,8.1639,7.3986,8.1639,619015.0],["2000-03-01",8.1639,8.2915,8.0364,8.2915,1305496.0],["2000-03-02",8.2915,8.6742,8.1639,8.6742,1414912.0],["2000-03-03",8.6742,8.6742,8.5466,8.5466,434964.0],["2000-03-06",8.6742,9.0569,8.5466,9.0569,1716574.0],["2000-03-07",9.1844,9.5671,8.6742,8.8017,979343.0],["2000-03-08",8.9293,8.9293,8.5466,8.6742,346732.0],["2000-03-09",8.8017,8.9293,8.8017,8.9293,216504.0],["2000-03-10",8.8017,8.9293,8.1639,8.1639,244766.0],["2000-03-13",8.2915,8.6742,7.9088,8.5466,402092.0],["2000-03-14",8.5466,8.6742,8.4191,8.5466,1704189.0],["2000-03-15",8.4191,8.5466,8.4191,8.4191,1675462.0],["2000-03-16",8.5466,8.6742,8.4191,8.6742,838452.0],["2000-03-17",8.6742,8.8017,8.5466,8.5466,199789.0],["2000-03-20",8.6742,8.6742,8.4191,8.4191,393013.0],["2000-03-21",8.4191,8.5466,8.1639,8.4191,134326.0],["2000-03-22",8.4191,8.4191,7.6537,8.2915,436733.0],["2000-03-23",8.1639,8.2915,7.7812,7.9088,530737.0],["2000-03-24",8.0364,8.0364,7.7812,8.0364,198765.0],["2000-03-27",8.0364,8.0364,7.7812,8.0364,159701.0],["2000-03-28",7.9088,8.1639,7.6537,8.1639,140332.0],["2000-03-29",8.0364,8.0364,7.6537,7.9088,134232.0],["2000-03-30",7.7812,7.9088,7.7812,7.7812,211848.0],["2000-03-31",8.0364,8.8017,7.7812,8.6742,909782.0],["2000-04-03",8.5466,8.6742,8.2915,8.5466,149551.0],["2000-04-04",8.8017,8.9293,8.0364,8.5466,325687.0],["2000-04-05",8.4191,8.5466,8.2915,8.5466,290721.0],["2000-04-06",8.5466,8.9293,8.5466,8.9293,404420.0],["2000-04-07",8.9293,9.4395,8.9293,9.0569,354182.0],["2000-04-10",9.1844,9.1844,9.0569,9.0569,187823.0],["2000-04-11",9.0569,9.312,8.9293,9.1844,143172.0],["2000-04-12",9.0569,9.1844,9.0569,9.0569,283876.0],["2000-04-13",9.0569,9.1844,8.8017,8.9293,370292.0],["2000-04-14",8.8017,8.9293,8.2915,8.5466,270281.0],["2000-04-17",8.2915,8.5466,8.2915,8.2915,208030.0],["2000-04-18",8.4191,9.1844,8.4191,9.0569,1050720.0],["2000-04-19",9.1844,10.46,9.1844,9.9498,648581.0],["2000-04-20",9.9498,10.0774,9.8222,9.9498,350364.0],["2000-04-24",9.9498,9.9498,9.6947,9.8222,285972.0],["2000-04-25",11.2254,11.2254,10.7152,11.2254,2692472.0],["2000-04-26",11.4805,12.1183,11.4805,11.8632,690904.0],["2000-04-27",11.6081,11.8632,11.353,11.8632,254357.0],["2000-04-28",11.8632,12.1183,11.353,12.1183,345149.0],["2000-05-01",11.8632,12.7561,11.8632,12.7561,1372077.0],["2000-05-02",12.501,12.7561,12.2459,12.501,588286.0],["2000-05-03",12.501,13.0113,12.3735,12.8837,1977496.0],["2000-05-04",12.8327,12.8582,12.1056,12.8454,2076110.0],["2000-05-05",12.552,12.8454,12.4245,12.8454,634613.0],["2000-05-08",12.8965,13.1899,12.8965,13.0368,883709.0],["2000-05-09",12.9858,13.394,12.9858,13.394,1371658.0],["2000-05-10",13.3684,13.598,13.075,13.4705,811541.0],["2000-05-11",13.5725,14.3762,13.5725,14.2741,1213354.0],["2000-05-12",14.2741,14.491,14.0955,14.1593,825509.0],["2000-05-15",14.2103,15.1033,14.1848,15.0267,775224.0],["2000-05-16",15.1798,15.2308,14.8481,15.0395,1109525.0],["2000-05-17",15.0395,15.0395,14.593,14.8609,914438.0],["2000-05-18",14.8992,14.8992,14.3889,14.5292,1065758.0],["2000-05-19",14.4782,14.4782,13.7256,14.0573,862757.0],["2000-05-22",14.0062,14.0062,13.2664,13.496,855773.0],["2000-05-23",13.445,13.7639,13.3429,13.5725,627163.0],["2000-05-24",13.6236,13.6491,13.1899,13.2026,736579.0],["2000-05-25",13.1643,13.1899,12.7689,13.1516,798970.0],["2000-05-26",13.0878,13.968,13.0113,13.9425,990331.0],["2000-05-30",13.9552,14.6951,13.9297,14.6951,568498.0],["2000-05-31",14.6185,14.6951,14.4144,14.6696,506573.0],["2000-06-01",14.6568,14.6568,14.3379,14.5165,252821.0],["2000-06-02",14.7206,14.8992,14.3634,14.44,555461.0],["2000-06-05",14.0828,14.2486,13.598,13.6491,990797.0],["2000-06-06",13.5598,13.5598,13.0113,13.547,662549.0],["2000-06-07",13.4705,13.6746,13.445,13.4705,603883.0],["2000-06-08",13.3684,13.3684,13.1133,13.3302,355718.0],["2000-06-09",13.2791,13.394,13.1133,13.2919,3627024.0],["2000-06-12",13.1899,13.1899,12.7689,12.7817,3316469.0],["2000-06-13",12.7561,12.9602,12.5648,12.7689,1767418.0],["2000-06-14",12.7817,13.2154,12.7817,13.0623,690485.0],["2000-06-15",13.0623,13.2664,13.0113,13.2664,382258.0],["2000-06-16",13.3174,13.8532,13.2791,13.8532,520075.0],["2000-06-19",13.8277,14.6951,13.6236,14.3889,778018.0],["2000-06-20",14.3889,15.4604,14.3889,15.1033,1757174.0],["2000-06-21",15.0778,15.3584,15.0395,15.2563,1095557.0],["2000-06-22",15.2308,15.2308,14.8226,15.1033,480034.0],["2000-06-23",15.0905,15.1798,14.9502,15.1798,1116043.0],["2000-06-26",15.3712,15.5625,15.2308,15.3329,3374203.0],["2000-06-27",15.4604,15.4604,15.2053,15.2053,431146.0],["2000-06-28",15.2053,15.4604,15.1415,15.4604,542890.0],["2000-06-29",15.4094,16.532,15.3584,16.0345,1765090.0],["2000-06-30",16.0855,16.111,15.7156,15.7379,684898.0],["2000-07-03",15.6901,15.9197,15.5625,15.9197,146198.0],["2000-07-05",16.1238,16.6213,16.111,16.5702,1094160.0],["2000-07-06",16.5957,16.8254,16.532,16.6723,782674.0],["2000-07-07",16.6723,16.8254,16.4554,16.4554,974501.0],["2000-07-10",16.5065,16.7233,16.4809,16.532,1580246.0],["2000-07-11",16.5192,17.8586,16.5192,17.5525,8344483.0],["2000-07-12",17.7566,18.7643,17.7566,18.7515,3454286.0],["2000-07-13",18.5474,18.5474,18.0627,18.1265,1266432.0],["2000-07-14",18.0755,18.5729,17.9607,18.3944,1302283.0],["2000-07-17",18.4071,19.4149,18.3944,19.1597,1328822.0],["2000-07-18",19.2108,20.4098,18.726,20.3078,2084957.0],["2000-07-19",20.3843,21.1242,19.6445,20.1037,1476418.0],["2000-07-20",20.5119,20.9201,20.3333,20.5629,2426242.0],["2000-07-21",20.5119,20.9201,19.6955,19.8358,1910822.0],["2000-07-24",19.7975,20.2057,19.7975,20.0144,850186.0],["2000-07-25",20.0144,20.0144,18.9174,19.147,845995.0],["2000-07-26",19.1852,19.6955,19.1852,19.5424,1054118.0],["2000-07-27",19.4914,20.0271,19.4149,19.9634,1151894.0],["2000-07-28",20.0016,20.8053,19.6827,20.7032,2316826.0],["2000-07-31",20.4609,20.5119,19.6955,20.0527,913973.0],["2000-08-01",20.1037,21.1242,20.1037,21.0221,1355827.0],["2000-08-02",20.9711,21.341,20.716,20.9201,1135133.0],["2000-08-03",20.8691,20.8946,20.4098,20.8308,739838.0],["2000-08-04",20.8946,22.0426,20.818,21.8385,951221.0],["2000-08-07",21.8895,22.2467,21.864,21.8895,1070414.0],["2000-08-08",21.9151,21.9916,21.1497,21.4558,948893.0],["2000-08-09",21.4303,22.1447,21.3793,21.9406,528922.0],["2000-08-10",21.9533,22.3488,21.813,21.8895,582000.0],["2000-08-11",21.8895,22.0299,21.5834,21.6727,277498.0],["2000-08-14",21.9406,22.2467,21.9406,22.1702,399485.0],["2000-08-15",22.2467,22.4381,21.6599,21.8002,339422.0],["2000-08-16",21.8385,21.9788,21.4303,21.6982,791986.0],["2000-08-17",21.5962,22.3488,21.5962,21.9788,1131408.0],["2000-08-18",22.0426,22.9356,22.0044,22.3743,1309267.0],["2000-08-21",23.0631,23.1652,22.91,23.0376,847392.0],["2000-08-22",22.9993,23.1652,22.7825,22.9228,521006.0],["2000-08-23",22.8845,23.28,22.757,23.0759,615989.0],["2000-08-24",23.1907,23.3948,23.1652,23.3948,506573.0],["2000-08-25",23.4203,23.4585,23.2672,23.2672,198346.0],["2000-08-28",23.2672,23.5734,23.2672,23.433,715162.0],["2000-08-29",23.4713,23.6754,23.0886,23.4585,463738.0],["2000-08-30",23.4075,23.6626,23.2927,23.5351,418109.0],["2000-08-31",23.4968,24.849,23.4968,24.1474,1291574.0],["2000-09-01",24.2494,25.1041,24.2367,25.1041,894883.0],["2000-09-05",24.9,25.5633,24.7087,25.2699,1336272.0],["2000-09-06",25.2572,25.5123,25.1041,25.3082,1317182.0],["2000-09-07",25.3209,25.6909,24.849,25.4485,1100213.0],["2000-09-08",25.3082,25.7164,25.3082,25.6781,922819.0],["2000-09-11",25.7929,25.9588,25.6526,25.8695,1532755.0],["2000-09-12",25.9205,26.0991,25.8184,25.997,845995.0],["2000-09-13",25.997,26.9665,25.997,26.6221,1361880.0],["2000-09-14",26.6221,26.7369,26.1373,26.3287,819922.0],["2000-09-15",26.3032,26.6603,26.1246,26.367,957739.0],["2000-09-18",26.6348,27.043,23.1141,23.7775,5075040.0],["2000-09-19",23.8795,24.3897,23.8795,24.2749,1400525.0],["2000-09-20",24.326,24.3642,23.5734,23.7519,987072.0],["2000-09-21",23.4713,23.4713,22.4508,22.7059,1766021.0],["2000-09-22",22.3743,23.4203,22.0936,22.6549,1975541.0],["2000-09-25",22.9611,23.3182,22.6549,22.9355,828302.0],["2000-09-26",22.9228,23.0631,22.5018,22.5146,637406.0],["2000-09-27",22.6039,24.9,22.6039,24.9,1681747.0],["2000-09-28",24.4918,24.6959,23.7264,24.4918,2684650.0],["2000-09-29",24.2877,25.1806,24.0836,24.4408,1436376.0],["2000-10-02",24.4918,26.0225,23.9943,25.7164,1571866.0],["2000-10-03",25.8184,26.3287,25.3337,25.6143,1196592.0],["2000-10-04",25.5123,25.525,24.6959,25.1041,1284125.0],["2000-10-05",25.1041,25.3337,24.9,24.9,710971.0],["2000-10-06",24.9,24.951,24.3897,24.7979,843667.0],["2000-10-09",24.6449,24.6704,22.7825,23.0504,1864728.0],["2000-10-10",22.808,23.6754,22.4508,23.2417,1890802.0],["2000-10-11",23.0121,23.7775,22.0936,23.7264,1488058.0],["2000-10-12",23.5734,23.7775,22.1064,23.6754,3030125.0],["2000-10-13",23.6244,24.8235,23.4458,24.7469,3524126.0],["2000-10-16",24.2367,24.9,24.1346,24.8872,5052226.0],["2000-10-17",24.9,25.4102,24.6959,25.2317,2052830.0],["2000-10-18",25.1551,25.1551,24.1857,24.4408,2648333.0],["2000-10-19",24.6959,25.7164,24.6959,25.5123,1954123.0],["2000-10-20",25.1041,25.1168,23.956,24.1856,2911862.0],["2000-10-23",24.1729,24.2749,22.9611,23.0504,3102758.0],["2000-10-24",25.3082,27.4512,25.002,26.7369,6399206.0],["2000-10-25",26.5328,27.7574,26.2777,26.3032,1713874.0],["2000-10-26",26.3287,27.4767,26.3287,26.9665,1595611.0],["2000-10-27",27.2982,27.4512,25.9205,26.3287,2417861.0],["2000-10-30",26.1756,27.1961,26.1756,27.0175,1888474.0],["2000-10-31",27.2981,27.5278,26.7369,27.5278,1914082.0],["2000-11-01",27.6043,28.0635,26.3287,27.5278,2742850.0],["2000-11-02",27.3492,27.7319,27.043,27.3492,1512734.0],["2000-11-03",27.4002,27.5533,27.0175,27.1196,968448.0],["2000-11-06",26.8644,27.5278,26.5328,27.1451,1256654.0],["2000-11-07",27.1961,28.5483,27.1451,28.3697,1909891.0],["2000-11-08",28.3569,30.0535,28.3569,29.1861,2265144.0],["2000-11-09",29.2371,29.2371,27.8084,28.9564,1614701.0],["2000-11-10",28.6248,30.079,28.4462,30.0025,1018267.0],["2000-11-13",30.0025,30.0025,27.3492,27.9615,2095666.0],["2000-11-14",28.1145,29.9897,26.3287,29.5943,2301926.0],["2000-11-15",29.6453,31.0229,29.2626,30.1045,2145950.0],["2000-11-16",30.13,31.4311,29.9514,31.0229,1832602.0],["2000-11-17",31.0229,31.074,29.9514,30.4617,1095557.0],["2000-11-20",30.4106,30.4106,28.3952,28.7013,1583040.0],["2000-11-21",28.7779,29.2371,27.0685,27.0685,1760899.0],["2000-11-22",27.0685,28.0763,26.5455,27.7701,1379107.0],["2000-11-24",27.8212,28.4717,27.8212,28.3824,270514.0],["2000-11-27",28.5738,28.7268,27.2471,27.9615,1155154.0],["2000-11-28",27.9104,28.2166,27.0941,27.4002,975432.0],["2000-11-29",27.4512,28.4462,27.1961,28.2166,902333.0],["2000-11-30",28.1656,29.2626,27.9104,28.9947,1313458.0],["2000-12-01",28.9565,29.0585,28.1145,28.9309,825974.0],["2000-12-04",28.9309,30.9974,28.4717,30.7423,1656605.0],["2000-12-05",31.0229,31.3291,28.3442,28.7651,2026757.0],["2000-12-06",28.8289,29.6453,28.3442,28.5483,1570469.0],["2000-12-07",28.5993,29.5177,28.5355,28.982,951221.0],["2000-12-08",29.2626,30.602,28.8799,30.1555,1198454.0],["2000-12-11",30.5127,31.9414,30.3596,31.5204,1617960.0],["2000-12-12",31.8138,31.8393,30.7168,30.7168,1089970.0],["2000-12-13",31.0995,31.8393,30.7423,31.5587,2357798.0],["2000-12-14",31.5715,32.5537,31.2653,32.0434,1380504.0],["2000-12-15",31.8393,32.0562,30.3086,32.0562,1946674.0],["2000-12-18",32.5537,34.0334,32.2475,33.4211,2128723.0],["2000-12-19",33.6252,33.8803,33.268,33.319,1306008.0],["2000-12-20",33.268,33.268,32.0434,32.8088,1436376.0],["2000-12-21",32.8216,33.5997,32.8216,33.4211,1380970.0],["2000-12-22",33.8165,33.9824,32.9109,33.8676,836218.0],["2000-12-26",34.1737,34.8243,33.7272,34.5947,1162138.0],["2000-12-27",34.6202,35.9213,34.3906,35.9213,2474664.0],["2000-12-28",35.7172,37.35,35.7172,36.7377,1455931.0],["2000-12-29",36.9418,36.9418,34.5947,35.9213,1356758.0],["2001-01-02",35.7044,35.7172,30.2066,30.2066,3141869.0],["2001-01-03",29.2881,32.1455,29.2881,30.9719,4258378.0],["2001-01-04",30.8188,30.8699,26.4307,28.2676,4310059.0],["2001-01-05",28.3697,28.4717,25.5123,26.941,4379899.0],["2001-01-08",26.941,28.4717,26.941,27.8084,1908029.0],["2001-01-09",27.7574,29.7728,27.4512,29.135,1785110.0],["2001-01-10",28.982,30.3851,28.982,30.0025,1684075.0],["2001-01-11",29.7984,30.7423,29.7984,30.13,1840051.0],["2001-01-12",30.1555,30.1555,26.1246,27.5405,2773114.0],["2001-01-16",27.4512,28.561,27.2471,27.4002,2230224.0],["2001-01-17",27.5533,28.7268,26.0225,26.52,3267581.0],["2001-01-18",26.5583,26.5583,24.4153,25.8184,4792886.0],["2001-01-19",26.0736,26.1756,24.3898,24.7342,3214037.0],["2001-01-22",25.0276,25.9205,25.002,25.3082,2216722.0],["2001-01-23",25.4102,27.2599,24.8617,26.8389,2482114.0],["2001-01-24",26.941,29.2881,26.941,28.3697,3253613.0],["2001-01-25",28.1656,28.5227,27.5788,27.9615,1611442.0],["2001-01-26",28.1656,29.4029,28.089,29.0585,892090.0],["2001-01-29",29.2881,29.8494,28.5942,28.635,1201714.0],["2001-01-30",28.4309,29.533,28.3697,28.9207,1700371.0],["2001-01-31",29.1248,29.3391,27.7574,27.8023,1449878.0],["2001-02-01",28.2676,28.3676,27.4512,27.688,1398662.0],["2001-02-02",27.688,28.0431,26.7981,26.992,1770211.0],["2001-02-05",26.8389,27.1961,26.7185,27.1757,1162138.0],["2001-02-06",27.1451,28.4717,27.1451,27.492,1281331.0],["2001-02-07",27.3492,28.6758,27.3288,27.8615,1283194.0],["2001-02-08",27.9615,28.0125,27.1145,27.2063,805488.0],["2001-02-09",27.043,27.6553,26.7777,27.4512,1290643.0],["2001-02-12",27.4512,28.7534,27.1451,28.4105,1280866.0],["2001-02-13",28.5125,28.6656,28.1656,28.5636,914904.0],["2001-02-14",28.7166,29.1861,27.9717,29.1371,1413096.0],["2001-02-15",29.7984,30.6025,28.6187,28.7575,2412739.0],["2001-02-16",28.982,29.7943,28.7268,29.6453,1273416.0],["2001-02-20",29.7473,30.1045,29.5943,29.8984,2126395.0],["2001-02-21",29.9004,30.4515,29.8494,30.1045,1746000.0],["2001-02-22",30.0331,30.1923,29.7575,30.0535,1502491.0],["2001-02-23",29.9514,30.3066,28.982,30.0025,1486195.0],["2001-02-26",30.0024,32.3496,29.9004,31.5638,2808034.0],["2001-02-27",31.8393,33.0639,31.7373,32.5945,2975184.0],["2001-02-28",32.6455,32.8068,31.821,32.7578,1846104.0],["2001-03-01",32.6557,33.0129,30.9107,31.4209,1958314.0],["2001-03-02",31.0229,32.5537,31.0229,32.1883,1296696.0],["2001-03-05",32.3904,32.3904,31.3495,31.6801,860429.0],["2001-03-06",31.6822,32.0332,30.9413,31.0229,1555570.0],["2001-03-07",30.8188,31.0229,29.084,29.6555,1842845.0],["2001-03-08",29.7984,29.7984,27.8594,28.9962,3922214.0],["2001-03-09",29.0432,29.5432,28.8799,29.0636,900470.0],["2001-03-12",28.9309,29.0309,27.8594,27.8594,2022101.0],["2001-03-13",28.0635,28.7268,27.5737,27.9615,1861003.0],["2001-03-14",27.5329,28.4513,27.2594,27.492,1738550.0],["2001-03-15",27.6961,27.8594,25.6143,25.9613,3119520.0],["2001-03-16",25.4062,25.4062,25.4062,25.4062,3068304.0],["2001-03-19",25.3184,26.0021,25.2878,25.9205,1395403.0],["2001-03-20",25.9715,26.1042,25.1041,25.3286,1464312.0],["2001-03-21",25.4102,25.4102,22.9611,22.9998,2488166.0],["2001-03-22",22.859,22.9998,20.3078,22.8223,5001475.0],["2001-03-23",23.2672,24.6041,23.1672,24.2877,2626450.0],["2001-03-26",23.7775,24.2877,23.1652,23.6468,2376422.0],["2001-03-27",23.6346,24.3897,22.3488,24.0224,2475595.0],["2001-03-28",23.8183,23.8183,22.9611,23.4713,2760542.0],["2001-03-29",23.4713,24.4816,23.4713,24.1448,1576987.0],["2001-03-30",24.3897,24.6959,23.9264,24.5428,1702699.0],["2001-04-02",24.3387,24.6245,23.9713,24.6245,1041547.0],["2001-04-03",24.4918,25.3082,23.0427,23.3999,1858210.0],["2001-04-04",23.3754,23.9611,23.0631,23.5121,1257120.0],["2001-04-05",24.0836,24.6143,23.757,24.5122,1538808.0],["2001-04-06",24.3897,24.5938,23.9203,24.1754,1357690.0],["2001-04-09",24.5734,24.8796,24.3898,24.5326,1402387.0],["2001-04-10",24.553,26.1042,24.553,25.8001,1658933.0],["2001-04-11",27.043,27.1083,26.3083,26.6961,1811184.0],["2001-04-12",26.6348,26.89,26.4001,26.8593,756134.0],["2001-04-16",26.8287,27.5533,26.5532,27.5533,1031304.0],["2001-04-17",27.3492,28.2452,27.3492,28.1758,946099.0],["2001-04-18",28.3697,28.635,26.89,27.39,1640774.0],["2001-04-19",27.4512,27.6961,27.0226,27.3492,725870.0],["2001-04-20",27.3492,28.1452,26.8818,28.0227,1318579.0],["2001-04-23",27.9615,27.9615,26.89,27.1471,1054584.0],["2001-04-24",28.6758,29.7984,28.584,29.682,3593035.0],["2001-04-25",29.5943,30.8433,29.3493,29.5943,2649730.0],["2001-04-26",29.6963,30.0025,28.9003,29.4922,1949467.0],["2001-04-27",29.5943,29.6963,28.9003,29.3698,1123493.0],["2001-04-30",29.5738,30.0025,28.7779,28.7779,2485838.0],["2001-05-01",28.7779,29.6351,28.5738,29.1861,1997890.0],["2001-05-02",29.2881,29.3391,28.5125,29.1861,1652414.0],["2001-05-03",29.0432,29.084,27.8798,28.6962,1205904.0],["2001-05-04",28.5738,28.6554,27.9207,28.4513,1750190.0],["2001-05-07",28.2472,28.4819,27.9615,28.0043,1974144.0],["2001-05-08",28.0635,28.0635,27.0124,27.2634,1321838.0],["2001-05-09",27.2471,27.79,26.89,26.941,3761117.0],["2001-05-10",27.1451,27.3492,25.8348,25.9817,1734360.0],["2001-05-11",25.9817,25.9817,25.2061,25.4409,2747040.0],["2001-05-14",25.5123,25.7368,25.002,25.6143,1838654.0],["2001-05-15",25.7164,25.9715,25.3592,25.6347,1874506.0],["2001-05-16",25.6347,27.3492,25.5143,27.2471,1664986.0],["2001-05-17",27.4512,28.4921,27.1451,28.4207,2463490.0],["2001-05-18",28.3288,28.8901,27.9635,28.8085,2810362.0],["2001-05-21",28.7268,28.8554,27.7574,27.8023,1252930.0],["2001-05-22",27.8043,28.6248,27.6859,28.5329,1177968.0],["2001-05-23",28.4513,28.4533,27.8084,27.9615,835752.0],["2001-05-24",27.8594,28.288,27.7574,27.9615,975898.0],["2001-05-25",28.1656,28.1656,27.3084,27.39,873466.0],["2001-05-29",27.043,27.5267,26.645,27.4553,1475952.0],["2001-05-30",27.3288,28.8799,27.1451,28.7819,2410411.0],["2001-05-31",28.2676,28.7758,27.9411,28.6268,7635374.0],["2001-06-01",28.5942,30.6147,28.5738,30.278,13461893.0],["2001-06-04",30.278,31.6352,29.9412,31.6352,3768101.0],["2001-06-05",31.6352,32.9415,31.5536,32.4822,5569507.0],["2001-06-06",32.4822,33.3497,32.2271,32.7394,2646936.0],["2001-06-07",32.7639,33.2068,32.4108,33.1476,2042122.0],["2001-06-08",33.1252,33.6762,32.8721,33.468,1928981.0],["2001-06-11",33.4313,33.615,32.4108,33.0027,2269800.0],["2001-06-12",32.4516,32.4516,31.472,31.921,1690128.0],["2001-06-13",32.023,32.3292,31.2638,31.9169,1079726.0],["2001-06-14",32.0189,32.0434,30.8393,31.2107,1150498.0],["2001-06-15",30.9413,32.7986,30.9413,32.2883,1078562.0],["2001-06-18",32.4925,33.0231,32.1659,32.1659,1192867.0],["2001-06-19",32.6108,32.6965,31.6352,31.8108,929338.0],["2001-06-20",31.5536,31.5536,31.027,31.4311,2047010.0],["2001-06-21",31.8393,32.6353,31.6352,32.2475,1412630.0],["2001-06-22",32.2475,32.37,31.6352,32.37,1032701.0],["2001-06-25",32.2679,32.2679,30.8188,30.8188,1022690.0],["2001-06-26",30.7372,30.8188,30.0433,30.5984,1050626.0],["2001-06-27",30.5984,31.0229,29.9208,30.7984,1436143.0],["2001-06-28",30.8597,32.2475,30.8597,31.7169,1668245.0],["2001-06-29",31.7577,31.9618,30.974,31.3903,2078206.0],["2001-07-02",31.3087,32.2067,31.227,31.5863,986839.0],["2001-07-03",31.5944,32.7741,31.2719,32.2271,571291.0],["2001-07-05",32.1659,32.4843,31.1413,31.8434,619714.0],["2001-07-06",31.8393,31.9414,31.027,31.6352,572222.0],["2001-07-09",31.5332,32.4312,31.2475,32.2067,1174709.0],["2001-07-10",32.2394,33.2721,32.2394,33.268,1457095.0],["2001-07-11",33.2068,33.3701,31.9414,32.072,1182158.0],["2001-07-12",32.1251,33.3497,31.7577,33.1905,1073208.0],["2001-07-13",33.166,34.6926,32.8884,34.2803,1460122.0],["2001-07-16",34.2804,34.7784,33.7783,34.7784,1065991.0],["2001-07-17",34.7783,35.3866,34.1252,35.2682,777552.0],["2001-07-18",35.4723,35.9213,34.211,34.6069,1849363.0],["2001-07-19",34.6069,35.2682,34.5539,34.7375,590614.0],["2001-07-20",34.7784,35.6397,34.7784,35.309,650443.0],["2001-07-23",35.5131,35.6764,33.6354,34.7539,1229650.0],["2001-07-24",35.9213,36.0029,33.8395,34.9498,3642156.0],["2001-07-25",35.5131,35.9009,35.207,35.6152,1543231.0],["2001-07-26",35.6152,36.6357,35.5131,36.3254,2032810.0],["2001-07-27",36.4111,37.101,36.0029,37.0643,1950398.0],["2001-07-30",37.0643,37.2888,36.2479,36.8193,1273183.0],["2001-07-31",36.7377,37.2112,36.5744,36.7214,1189142.0],["2001-08-01",36.7377,36.8193,35.1253,35.2478,955411.0],["2001-08-02",35.3498,35.3498,33.9497,34.6559,1334410.0],["2001-08-03",34.1252,34.4518,33.3905,33.9783,1065060.0],["2001-08-06",33.9211,34.0763,32.3496,32.4516,973104.0],["2001-08-07",32.5537,33.4721,32.5537,33.415,1260845.0],["2001-08-08",33.415,34.6926,33.1252,33.1252,1029674.0],["2001-08-09",33.268,33.8803,32.6761,33.468,566402.0],["2001-08-10",33.5701,33.9538,33.1864,33.5211,605746.0],["2001-08-13",33.4721,34.3906,33.4721,34.2885,947729.0],["2001-08-14",34.2722,34.5742,33.4721,33.9987,711204.0],["2001-08-15",34.1007,34.1661,33.1864,33.2639,469325.0],["2001-08-16",33.2639,33.3497,32.7863,32.8925,710273.0],["2001-08-17",32.4516,33.5946,32.3618,33.3293,423929.0],["2001-08-20",33.3292,33.3292,32.6557,32.6557,469790.0],["2001-08-21",32.6557,33.8395,32.6557,33.5538,959369.0],["2001-08-22",33.5538,33.9783,33.4721,33.8803,1025484.0],["2001-08-23",33.8803,34.4518,33.8599,34.3702,1019431.0],["2001-08-24",34.411,35.0437,34.4028,34.6355,667205.0],["2001-08-27",34.5743,35.2274,34.4191,35.2274,439526.0],["2001-08-28",35.207,35.207,33.2762,33.8599,1655674.0],["2001-08-29",33.962,34.0803,32.6149,32.7333,1252464.0],["2001-08-30",32.717,33.1456,31.7863,32.6149,848789.0],["2001-08-31",32.6149,32.6149,31.6148,31.7985,655798.0],["2001-09-04",31.8393,33.0639,31.6761,32.9006,1312061.0],["2001-09-05",31.8597,32.1863,30.5127,30.5127,6190850.0],["2001-09-06",30.5168,31.2679,30.329,30.7984,5120436.0],["2001-09-07",30.9005,31.4311,30.5413,30.6964,3484085.0],["2001-09-10",30.7168,30.9372,30.2106,30.2759,1890336.0],["2001-09-17",30.2066,30.2066,28.3901,28.9411,1748328.0],["2001-09-18",28.9003,28.982,27.2839,27.3084,2043286.0],["2001-09-19",28.0839,28.6146,28.0431,28.5329,4244875.0],["2001-09-20",28.4513,29.4922,28.1656,29.1861,2248150.0],["2001-09-21",28.5738,29.1861,27.6553,28.288,1748328.0],["2001-09-24",28.186,29.5943,28.1084,29.4106,2258626.0],["2001-09-25",29.9004,30.4515,29.7575,30.3617,2714681.0],["2001-09-26",30.4515,31.7985,30.4515,31.4189,1910124.0],["2001-09-27",31.423,32.9415,31.227,32.6843,2622958.0],["2001-09-28",32.6557,33.5538,32.6557,33.0027,2369206.0],["2001-10-01",33.0068,33.2639,32.023,32.3496,1193566.0],["2001-10-02",32.4516,33.0598,32.3904,32.8231,1174942.0],["2001-10-03",33.2272,34.0436,33.0231,33.0231,1429625.0],["2001-10-04",33.4721,33.6762,33.0639,33.4109,1409604.0],["2001-10-05",33.268,33.268,31.9618,32.5782,1534152.0],["2001-10-08",32.9823,33.166,32.4557,32.5129,988236.0],["2001-10-09",32.5741,32.8802,32.4965,32.8353,900703.0],["2001-10-10",33.0639,34.0436,32.9823,33.4844,1092065.0],["2001-10-11",33.5334,33.5823,33.2313,33.3088,1330452.0],["2001-10-12",33.2068,33.7538,33.2068,33.615,736812.0],["2001-10-15",33.5334,33.6436,33.2068,33.5538,1137694.0],["2001-10-16",33.7987,34.4518,33.7987,34.1906,1271088.0],["2001-10-17",34.1946,34.3702,33.6762,34.1865,1212888.0],["2001-10-18",34.1661,34.2273,33.5048,33.7987,1295998.0],["2001-10-19",33.7987,34.6559,33.5946,34.5334,3534370.0],["2001-10-22",34.4314,35.7784,34.2885,35.6192,2220679.0],["2001-10-23",36.1254,36.7377,35.0314,35.3907,3069468.0],["2001-10-24",35.3702,35.509,34.86,34.86,1699207.0],["2001-10-25",34.5783,35.2927,33.962,34.7947,1219872.0],["2001-10-26",34.6967,36.0029,34.1252,35.4723,911179.0],["2001-10-29",35.5131,36.2642,35.1865,35.7662,845995.0],["2001-10-30",35.7703,35.7703,34.6069,35.4315,929803.0],["2001-10-31",35.4355,35.4355,34.7375,35.1865,1036891.0],["2001-11-01",35.1294,35.1294,34.6926,34.7784,1285056.0],["2001-11-02",34.8804,35.2274,34.7375,35.1661,1701070.0],["2001-11-05",35.1661,35.7988,35.1661,35.7866,1393308.0],["2001-11-06",35.6845,36.1989,35.509,36.1581,1589093.0],["2001-11-07",36.0029,36.007,34.3457,34.5743,1701768.0],["2001-11-08",34.6151,34.7375,32.1659,32.9415,4911614.0],["2001-11-09",32.9823,33.268,31.9251,32.5945,2194606.0],["2001-11-12",32.5741,32.9415,32.2067,32.7006,888598.0],["2001-11-13",32.6394,33.166,32.37,32.6557,1543697.0],["2001-11-14",33.0435,33.166,32.0883,32.1373,1752286.0],["2001-11-15",31.472,32.6353,31.472,32.4435,2078206.0],["2001-11-16",32.4925,32.4925,32.0679,32.2026,2261419.0],["2001-11-19",32.2026,32.7578,31.9414,32.7578,1501793.0],["2001-11-20",33.0639,33.6762,32.8598,33.5497,1932007.0],["2001-11-21",33.962,33.962,33.1047,33.2599,1850993.0],["2001-11-23",33.4721,33.4721,33.1864,33.3905,453262.0],["2001-11-26",33.4721,33.5129,33.0231,33.0231,968215.0],["2001-11-27",32.9211,33.1047,31.5944,31.5944,2631571.0],["2001-11-28",31.2679,32.1414,29.7984,31.0229,6107508.0],["2001-11-29",31.2066,31.6271,30.8188,31.5332,1502491.0],["2001-11-30",31.4311,31.774,30.8188,31.3903,1330219.0],["2001-12-03",31.1862,31.5944,30.8597,31.4597,1085081.0],["2001-12-04",31.7577,32.0394,31.6067,31.6352,1085314.0],["2001-12-05",31.6352,32.5945,31.6352,31.9414,1452672.0],["2001-12-06",31.6761,31.9618,31.027,31.7577,1645430.0],["2001-12-07",31.5944,31.9414,31.0842,31.125,944935.0],["2001-12-10",31.0229,31.3495,29.8433,30.3086,2296805.0],["2001-12-11",30.4025,31.5005,30.3086,31.0311,1465476.0],["2001-12-12",31.227,31.6312,30.7127,31.0964,877423.0],["2001-12-13",30.9821,31.9577,30.9821,31.9414,1096022.0],["2001-12-14",31.9006,32.1659,31.325,31.8353,916301.0],["2001-12-17",31.8189,32.1455,31.6352,31.7046,767542.0],["2001-12-18",31.7046,32.2475,31.6965,32.1373,777086.0],["2001-12-19",32.0842,32.2883,31.9618,32.1455,880915.0],["2001-12-20",32.0434,32.1822,31.8557,31.9822,644856.0],["2001-12-21",32.0843,32.4516,32.0026,32.37,1648224.0],["2001-12-24",32.3292,32.9374,32.3292,32.7374,468161.0],["2001-12-26",32.6965,33.019,32.4925,33.019,717024.0],["2001-12-27",32.9007,32.9211,32.3496,32.5578,1095091.0],["2001-12-28",32.5578,33.0639,32.2475,33.0639,1083917.0],["2001-12-31",32.5537,33.0598,32.5129,33.0027,616222.0],["2002-01-02",32.9006,32.9006,31.7577,32.1781,1350706.0],["2002-01-03",31.8434,32.0026,31.4883,31.672,1211026.0],["2002-01-04",31.6556,32.2271,31.5944,32.1169,627862.0],["2002-01-07",32.2475,32.3251,31.6556,31.774,1133736.0],["2002-01-08",31.774,31.774,31.2679,31.4924,1955287.0],["2002-01-09",31.4311,31.7985,31.1454,31.2842,881381.0],["2002-01-10",31.2679,31.7169,31.2679,31.7169,967982.0],["2002-01-11",31.7169,32.17,31.3862,32.1251,1140254.0],["2002-01-14",32.023,32.5129,31.9251,32.0434,736114.0],["2002-01-15",32.2271,32.5333,32.0434,32.4761,996617.0],["2002-01-16",32.819,32.8272,32.3006,32.3333,1544395.0],["2002-01-17",32.5741,32.5741,32.0638,32.3292,1041314.0],["2002-01-18",32.4108,33.0027,32.3292,32.7864,1053187.0],["2002-01-22",32.6965,33.2884,32.6965,33.1864,926544.0],["2002-01-23",33.1047,33.2843,32.6353,32.6761,649745.0],["2002-01-24",32.6721,33.1864,32.6721,32.819,566170.0],["2002-01-25",32.1251,33.5538,32.1251,32.9496,1199618.0],["2002-01-28",32.9415,33.166,32.5741,32.7578,571757.0],["2002-01-29",32.8598,33.6721,32.7374,33.0721,2516102.0],["2002-01-30",33.0762,33.3497,32.5333,32.8272,1239194.0],["2002-01-31",32.819,33.317,32.7374,33.2272,707479.0],["2002-02-01",33.2476,33.468,33.219,33.3537,401813.0],["2002-02-04",33.4721,33.6313,33.3742,33.5701,1163767.0],["2002-02-05",33.5701,34.1252,33.3497,33.8436,921190.0],["2002-02-06",33.9415,33.9415,33.5129,33.6762,1037590.0],["2002-02-07",33.5782,34.1171,33.5538,34.0109,930734.0],["2002-02-08",34.3906,36.0029,34.2926,35.7172,3357907.0],["2002-02-11",35.8152,35.9172,35.2478,35.3294,1567675.0],["2002-02-12",35.1661,35.3702,34.6722,35.211,1015241.0],["2002-02-13",35.5131,35.6764,35.309,35.5376,1072044.0],["2002-02-14",36.1254,36.2479,35.6764,35.9213,3049447.0],["2002-02-15",35.309,36.1213,35.309,35.5539,1856813.0],["2002-02-19",34.9212,34.9947,33.9579,34.2844,1573961.0],["2002-02-20",34.3865,34.6967,34.0844,34.4518,950988.0],["2002-02-21",32.7578,34.5947,32.7578,34.0844,2847144.0],["2002-02-22",33.8803,34.5865,33.766,33.8599,1309733.0],["2002-02-25",34.0844,34.1457,33.1864,33.3823,1365139.0],["2002-02-26",33.5742,33.8477,33.3946,33.6762,944237.0],["2002-02-27",33.6762,33.6762,33.4109,33.4109,1209862.0],["2002-02-28",33.4109,33.5129,33.2068,33.2599,864619.0],["2002-03-01",33.1578,33.268,33.1292,33.268,1031537.0],["2002-03-04",33.268,34.1661,33.268,34.0885,1330918.0],["2002-03-05",34.1048,34.811,33.8926,34.6559,2065634.0],["2002-03-06",34.66,35.509,34.4722,35.4356,2429501.0],["2002-03-07",35.6152,35.6152,35.0233,35.1049,8560522.0],["2002-03-08",35.1049,35.3008,34.7988,35.1049,2060978.0],["2002-03-11",35.1049,35.1825,34.5334,34.8192,2173654.0],["2002-03-12",34.5743,35.3906,34.5743,35.2478,1814676.0],["2002-03-13",35.3498,36.207,35.1661,35.905,2485140.0],["2002-03-14",36.6969,37.301,36.1132,37.1051,4269785.0],["2002-03-15",37.003,37.2071,36.6601,36.7459,1730170.0],["2002-03-18",36.7581,37.5296,36.6071,37.4724,1892198.0],["2002-03-19",37.5745,37.9092,37.2275,37.4439,2023730.0],["2002-03-20",37.448,37.8806,37.3296,37.6561,746124.0],["2002-03-21",37.6602,37.6602,36.4356,37.5133,786631.0],["2002-03-22",37.5133,37.7337,37.248,37.5174,537302.0],["2002-03-25",37.5541,37.6153,36.9826,37.2479,754970.0],["2002-03-26",37.2071,38.3297,37.2071,38.2113,1292040.0],["2002-03-27",38.1664,39.3502,38.1664,39.2073,2280276.0],["2002-03-28",39.3093,40.1012,38.3786,39.1297,3252682.0],["2002-04-01",39.1297,39.2603,38.7583,39.195,802462.0],["2002-04-02",39.093,39.2032,38.5134,38.9828,2224404.0],["2002-04-03",38.9828,39.0236,37.8806,38.0439,1723884.0],["2002-04-04",37.5541,38.1623,37.2684,37.9215,1338833.0],["2002-04-05",38.3705,39.3379,38.2521,38.8807,1615865.0],["2002-04-08",38.9011,39.5134,38.7787,39.3093,573619.0],["2002-04-09",39.5951,39.8931,39.2685,39.6563,1386557.0],["2002-04-10",39.6563,39.8196,39.1256,39.4726,1475486.0],["2002-04-11",39.2685,39.7094,39.0848,39.2889,1884516.0],["2002-04-12",39.4114,39.4114,38.6154,38.6154,889994.0],["2002-04-15",38.6154,39.3665,38.4807,39.1052,600857.0],["2002-04-16",39.5951,39.5951,38.942,39.1991,669067.0],["2002-04-17",39.1991,39.7379,38.9297,39.4726,514488.0],["2002-04-18",39.391,40.4849,39.391,40.1665,1176106.0],["2002-04-19",40.4115,41.2605,40.2155,41.0646,1442894.0],["2002-04-22",41.0687,41.432,40.4319,40.4523,1336505.0],["2002-04-23",38.3705,39.391,37.9623,38.5746,6403862.0],["2002-04-24",38.5338,38.9011,38.4113,38.7991,1742275.0],["2002-04-25",38.7787,39.9216,38.5583,39.1012,2229526.0],["2002-04-26",39.5951,40.0441,39.4726,39.9625,1472460.0],["2002-04-29",39.8604,39.9625,39.4318,39.9176,1107895.0],["2002-04-30",39.9216,40.6156,39.84,40.4931,1705958.0],["2002-05-01",40.4931,42.0442,40.4931,41.7993,2245123.0],["2002-05-02",41.432,42.032,41.3911,41.8361,1800010.0],["2002-05-03",41.7381,42.2892,41.534,41.8891,1987414.0],["2002-05-06",41.8401,42.7586,41.7177,42.1341,1272019.0],["2002-05-07",42.0443,42.2402,40.9013,41.2728,2459066.0],["2002-05-08",40.8197,41.4238,40.4523,41.0278,1951562.0],["2002-05-09",41.0238,41.832,40.0033,41.6524,3943632.0],["2002-05-10",41.881,42.6076,41.881,42.4361,1217078.0],["2002-05-13",42.6157,42.6565,40.3706,40.9013,1723651.0],["2002-05-14",40.9829,40.9829,39.1787,39.2032,2560800.0],["2002-05-15",39.3502,40.3625,39.1869,39.889,1220920.0],["2002-05-16",40.0849,40.0849,38.8195,39.2685,1154455.0],["2002-05-17",39.2685,40.4115,39.1787,39.8563,1200084.0],["2002-05-20",39.9951,39.9951,39.195,39.5951,618084.0],["2002-05-21",39.6767,39.7583,39.0399,39.3175,866714.0],["2002-05-22",39.1869,39.391,37.7174,38.0358,1516459.0],["2002-05-23",37.9623,38.2888,37.6357,38.1664,1448249.0],["2002-05-24",38.0684,38.4113,37.9215,38.2235,958670.0],["2002-05-28",37.5541,38.942,37.5133,38.8685,1297860.0],["2002-05-29",38.8685,39.4726,38.7542,39.3257,941792.0],["2002-05-30",40.0849,40.3298,39.3257,40.1176,1020362.0],["2002-05-31",40.1665,40.3298,39.1787,40.0441,1171333.0],["2002-06-03",40.1257,40.1665,39.3583,39.7747,527874.0],["2002-06-04",39.3502,39.3502,38.3786,38.5746,881264.0],["2002-06-05",38.7379,39.7583,38.5582,39.6359,653353.0],["2002-06-06",39.4318,39.4318,38.9011,39.1461,600275.0],["2002-06-07",38.5338,40.0849,38.3705,40.0849,731225.0],["2002-06-10",40.0849,41.3503,39.84,41.3422,998945.0],["2002-06-11",40.8197,41.0646,40.4115,40.4196,1129895.0],["2002-06-12",40.4115,40.5747,38.8032,38.9664,739489.0],["2002-06-13",38.4521,39.5298,38.4521,38.8848,770684.0],["2002-06-14",38.6154,39.0236,38.2072,38.942,591545.0],["2002-06-17",39.3502,39.8808,38.8277,38.9828,1295183.0],["2002-06-18",39.1869,39.5134,38.5338,39.0236,948078.0],["2002-06-19",38.5338,40.0849,38.5338,39.9216,1149683.0],["2002-06-20",40.0441,40.6156,39.5951,39.5951,1161206.0],["2002-06-21",39.6032,39.6359,37.3908,37.399,1464312.0],["2002-06-24",37.35,37.3908,35.3498,36.6071,2009413.0],["2002-06-25",37.5541,37.5541,36.6561,36.6642,1216962.0],["2002-06-26",36.0846,37.8562,35.5131,37.3418,914671.0],["2002-06-27",38.0439,38.3623,37.1296,37.6766,1621219.0],["2002-06-28",37.799,38.0439,36.7785,37.2683,1872527.0],["2002-07-01",36.901,36.9091,33.4721,35.0723,4375243.0],["2002-07-02",33.4721,34.6477,31.4801,32.9006,5590226.0],["2002-07-03",32.6965,34.5416,32.4925,34.3702,1648108.0],["2002-07-05",35.1049,35.7172,35.0233,35.7172,613312.0],["2002-07-08",35.9131,36.3295,35.1131,35.1539,964956.0],["2002-07-09",34.86,35.0641,32.8598,33.0639,1184021.0],["2002-07-10",33.1456,33.1701,31.6761,31.921,2306117.0],["2002-07-11",31.7577,32.3373,30.2882,31.823,2039444.0],["2002-07-12",31.823,32.5741,31.4393,31.921,2200891.0],["2002-07-15",31.9536,31.9618,29.3902,31.227,2038164.0],["2002-07-16",30.5168,31.8393,30.5168,31.227,2034323.0],["2002-07-17",31.472,33.0231,31.3903,33.0231,1669060.0],["2002-07-18",33.0231,33.0231,30.778,30.9005,2216489.0],["2002-07-19",30.0841,31.227,29.5453,31.227,1555686.0],["2002-07-22",30.2065,30.8188,27.5125,28.2554,2683253.0],["2002-07-23",28.4105,28.6881,25.1612,26.9002,3630865.0],["2002-07-24",26.1246,30.9413,26.1246,30.9413,3306458.0],["2002-07-25",22.0426,24.8184,21.2262,23.0223,13664196.0],["2002-07-26",24.4918,24.4918,23.2672,23.5529,5464514.0],["2002-07-29",24.4918,25.6347,24.4918,25.2919,5147557.0],["2002-07-30",25.3898,27.1859,25.1449,26.941,5749811.0],["2002-07-31",26.941,28.1656,26.7859,28.0023,3056897.0],["2002-08-01",27.839,27.8472,26.3042,26.8267,1675345.0],["2002-08-02",26.1328,26.7369,25.8797,26.3287,2436252.0],["2002-08-05",26.3695,26.492,25.7164,25.7164,1453720.0],["2002-08-06",26.1246,27.0226,26.1246,26.5981,1951446.0],["2002-08-07",27.0226,27.4308,26.443,27.1777,1557316.0],["2002-08-08",27.1859,27.9533,26.9818,27.9451,1445688.0],["2002-08-09",27.9451,28.2309,26.794,27.9696,2356984.0],["2002-08-12",27.7655,27.7655,26.941,27.5125,1115694.0],["2002-08-13",27.7166,27.741,26.6144,26.8593,1504819.0],["2002-08-14",26.8593,27.1043,26.0919,26.7369,2651592.0],["2002-08-15",26.6961,28.1329,26.6961,27.7574,1968208.0],["2002-08-16",27.7574,28.4921,27.0308,28.3288,1336854.0],["2002-08-19",27.8798,28.2064,27.2675,28.0023,2645190.0],["2002-08-20",28.0839,28.3288,27.3982,27.6757,3288184.0],["2002-08-21",27.8798,28.0839,26.4511,26.492,2461162.0],["2002-08-22",26.5328,26.941,26.3695,26.6879,5699875.0],["2002-08-23",26.6879,26.6879,25.7572,25.9205,1611325.0],["2002-08-26",25.9613,26.5328,25.4307,26.4675,1704096.0],["2002-08-27",26.5409,26.6552,25.7572,25.7572,1050277.0],["2002-08-28",25.7654,26.2797,25.6756,25.8307,1083917.0],["2002-08-29",25.6347,26.1654,25.4062,26.1246,781393.0],["2002-08-30",26.0838,26.0838,25.5205,25.6756,1532872.0],["2002-09-03",24.4918,25.0959,24.4918,24.8837,1184021.0],["2002-09-04",24.9816,25.0225,24.2061,24.2387,1387488.0],["2002-09-05",23.5203,24.8184,23.5203,24.4102,1538110.0],["2002-09-06",24.6143,24.8184,24.2061,24.7857,1083684.0],["2002-09-09",24.7857,25.6266,24.7367,25.6266,892322.0],["2002-09-10",25.7001,26.2879,25.2184,26.1246,1742159.0],["2002-09-11",26.247,27.0389,26.247,26.5328,1285405.0],["2002-09-12",26.5736,26.6961,26.3695,26.6144,1202878.0],["2002-09-13",26.5736,27.1859,26.1246,27.1696,1021643.0],["2002-09-16",26.6961,27.1451,26.6144,26.9981,1210444.0],["2002-09-17",27.3084,27.341,26.6961,26.8757,794430.0],["2002-09-18",26.8838,27.839,26.745,27.6921,1164116.0],["2002-09-19",27.6921,27.9206,27.0063,27.0145,1032119.0],["2002-09-20",27.1451,27.3492,26.5573,26.6552,1559294.0],["2002-09-23",26.5328,27.243,24.7775,25.3082,4195522.0],["2002-09-24",25.1041,26.7777,24.9408,26.1817,3411684.0],["2002-09-25",26.3695,27.39,25.9613,27.1777,2131517.0],["2002-09-26",27.3492,27.6186,27.0798,27.1043,1235702.0],["2002-09-27",27.1043,28.2962,26.9491,27.7574,1263289.0],["2002-09-30",27.6757,27.839,27.0226,27.5778,1595029.0],["2002-10-01",27.7819,27.7982,27.2757,27.4308,987770.0],["2002-10-02",27.3492,27.7574,27.1451,27.1451,1327309.0],["2002-10-03",27.3492,27.4716,26.745,27.0879,961231.0],["2002-10-04",15.9197,20.6139,15.9197,17.6994,24787380.0],["2002-10-07",17.7076,17.977,16.4095,16.981,4022202.0],["2002-10-08",16.981,17.0953,15.1114,15.6666,6293282.0],["2002-10-09",15.6747,17.0218,15.6747,16.6136,7362998.0],["2002-10-10",16.6218,16.9402,16.5728,16.6871,4435073.0],["2002-10-11",17.0626,17.3973,16.9402,17.1851,3870300.0],["2002-10-14",16.981,17.879,16.981,17.8055,3496656.0],["2002-10-15",18.1239,18.875,18.0505,18.5729,3660547.0],["2002-10-16",18.5729,18.6383,17.1034,17.3484,2817462.0],["2002-10-17",17.9607,18.0096,17.1443,17.6341,2485140.0],["2002-10-18",17.6341,18.5485,17.3892,18.5485,2887418.0],["2002-10-21",18.1648,18.3689,17.9607,18.1239,3323918.0],["2002-10-22",17.9198,18.2056,17.5525,17.7647,1783015.0],["2002-10-23",17.7974,18.4913,17.7566,18.3607,2734469.0],["2002-10-24",18.4505,18.8179,18.2872,18.4505,2410644.0],["2002-10-25",17.9606,18.0749,17.3075,17.3075,4020340.0],["2002-10-28",17.4708,17.5525,16.5238,16.7361,2453014.0],["2002-10-29",16.3687,16.483,16.0013,16.0013,5742827.0],["2002-10-30",16.3279,17.43,16.3279,17.1443,4752496.0],["2002-10-31",18.4505,19.7567,18.4505,19.6751,8527580.0],["2002-11-01",19.6751,19.6751,18.826,19.1689,2356169.0],["2002-11-04",19.1852,19.6751,18.9811,19.022,2946550.0],["2002-11-05",19.022,19.022,18.4587,18.6383,1989276.0],["2002-11-06",18.8424,19.6669,18.8424,19.3485,1985668.0],["2002-11-07",19.3485,20.9078,19.3485,20.6139,2562779.0],["2002-11-08",20.4507,20.4588,19.3649,19.5526,4136158.0],["2002-11-11",19.5526,19.5526,18.3852,18.5729,3793127.0],["2002-11-12",18.6138,19.5118,18.5729,19.3159,2429384.0],["2002-11-13",19.3159,19.471,18.5403,18.8505,2753908.0],["2002-11-14",19.3485,19.5934,18.8587,18.8587,3119636.0],["2002-11-15",18.9403,19.5934,18.924,19.5771,1812697.0],["2002-11-18",19.5771,19.7812,19.1036,19.3077,2361058.0],["2002-11-19",18.777,19.0056,18.2056,18.8913,4918598.0],["2002-11-20",18.8424,19.5363,18.7117,19.4383,2558356.0],["2002-11-21",19.5934,19.8384,19.1852,19.2261,2047010.0],["2002-11-22",19.2261,19.2261,18.8015,18.8587,2161781.0],["2002-11-25",18.8587,18.9403,18.2137,18.6954,1953425.0],["2002-11-26",18.4913,19.3404,18.4831,18.6464,1158064.0],["2002-11-27",18.6628,19.324,18.6628,19.3077,784303.0],["2002-11-29",19.3077,19.7567,19.2016,19.5934,513790.0],["2002-12-02",20.2057,20.2057,19.2261,19.7159,2267938.0],["2002-12-03",19.6669,19.6996,19.2669,19.3893,1546374.0],["2002-12-04",19.3485,19.7486,19.1852,19.7077,1141302.0],["2002-12-05",19.8384,20.0751,19.6751,19.773,1401689.0],["2002-12-06",19.7567,19.9363,19.5526,19.871,884989.0],["2002-12-09",19.6098,19.8792,19.4955,19.5689,810726.0],["2002-12-10",19.6016,19.8384,19.3893,19.6343,1243501.0],["2002-12-11",19.4302,19.6751,19.3567,19.6343,976363.0],["2002-12-12",19.5118,19.5526,19.1036,19.3648,1593167.0],["2002-12-13",19.1852,19.1852,18.7199,18.777,1587696.0],["2002-12-16",18.6138,19.0546,18.6138,18.8179,2301228.0],["2002-12-17",18.7934,19.2832,18.7934,19.0383,1295881.0],["2002-12-18",18.9403,19.0628,18.7689,18.777,917232.0],["2002-12-19",18.777,19.0954,18.4097,18.5076,1150730.0],["2002-12-20",18.4913,18.7689,18.2872,18.6546,1206952.0],["2002-12-23",18.8179,19.3485,18.8179,19.2506,1006627.0],["2002-12-24",19.2587,19.4138,19.1199,19.2342,368290.0],["2002-12-26",19.2424,19.4302,18.8668,18.8995,665110.0],["2002-12-27",18.8995,19.0056,18.5403,18.6709,534974.0],["2002-12-30",18.5974,18.8424,18.0831,18.3689,1450577.0],["2002-12-31",18.5566,18.973,18.3444,18.973,1696646.0],["2003-01-02",19.2669,19.6506,19.2261,19.5853,1585368.0],["2003-01-03",19.4547,19.6506,19.422,19.4955,872418.0],["2003-01-06",19.471,19.8384,19.4302,19.7975,1939340.0],["2003-01-07",19.8384,20.0425,19.7975,19.8547,1276442.0],["2003-01-08",19.8547,20.6711,19.8547,20.3608,1714688.0],["2003-01-09",20.5649,21.8467,20.5649,21.7242,3309718.0],["2003-01-10",21.3895,22.1896,21.316,22.0345,1921066.0],["2003-01-13",22.0753,22.4018,21.9691,22.1243,1295998.0],["2003-01-14",22.0426,22.0589,21.8385,21.9855,1009188.0],["2003-01-15",21.9936,22.0998,21.6834,21.7814,903031.0],["2003-01-16",21.7487,22.0181,21.4711,21.6426,1026182.0],["2003-01-17",21.6344,22.1569,21.4711,22.0018,927010.0],["2003-01-21",22.0345,22.2304,21.5038,21.5773,1885331.0],["2003-01-22",21.5609,21.7161,21.4303,21.6181,659173.0],["2003-01-23",21.7814,22.2875,21.7814,21.961,1575358.0],["2003-01-24",21.9691,21.9691,20.6711,21.1283,3598972.0],["2003-01-27",21.0221,21.0221,20.1486,20.3037,1995329.0],["2003-01-28",20.369,20.965,20.2139,20.867,2564059.0],["2003-01-29",20.867,21.6834,20.7364,21.5936,1659049.0],["2003-01-30",21.6018,21.6018,21.2262,21.3324,1191703.0],["2003-01-31",21.3405,21.8385,21.1936,21.8385,821900.0],["2003-02-03",21.8467,22.0426,21.316,21.3813,1162603.0],["2003-02-04",21.3813,21.4303,20.8833,21.2017,1016638.0],["2003-02-05",21.2017,21.2262,20.7772,20.818,899306.0],["2003-02-06",20.7364,20.7364,20.2466,20.4098,2477458.0],["2003-02-07",20.6058,20.7935,20.3364,20.4017,1336388.0],["2003-02-10",20.4751,20.6058,20.0098,20.4098,650094.0],["2003-02-11",20.5078,20.8099,20.2057,20.4098,1023971.0],["2003-02-12",20.4098,20.4425,20.2221,20.2547,896396.0],["2003-02-13",20.2955,20.32,19.8139,20.0261,974035.0],["2003-02-14",20.0343,20.0343,18.1321,19.5934,3440318.0],["2003-02-18",19.6016,20.5894,19.5853,19.969,1703048.0],["2003-02-19",20.818,22.2467,20.6139,21.863,5179334.0],["2003-02-20",21.8793,22.1487,21.7242,22.0426,2454178.0],["2003-02-21",22.1243,23.0141,22.0426,22.8672,2168299.0],["2003-02-24",22.908,23.2427,22.6549,22.7855,1622965.0],["2003-02-25",22.7937,22.7937,22.0018,22.6467,2004757.0],["2003-02-26",22.6141,22.8917,22.4916,22.7039,970194.0],["2003-02-27",22.859,22.9406,22.41,22.5325,934692.0],["2003-02-28",22.6141,22.8998,22.4508,22.6712,858916.0],["2003-03-03",22.7366,22.8508,22.2467,22.2875,1649388.0],["2003-03-04",22.2875,22.4508,21.6671,21.6671,1685472.0],["2003-03-05",21.3895,22.0834,21.267,21.7569,947380.0],["2003-03-06",21.5936,22.3365,21.5936,22.1732,1259681.0],["2003-03-07",22.0426,22.4345,21.8548,22.2794,692464.0],["2003-03-10",22.0834,22.2875,21.6997,21.8304,1181576.0],["2003-03-11",21.8712,22.1161,21.6344,21.7895,705035.0],["2003-03-12",21.7324,21.9365,21.5773,21.8059,558022.0],["2003-03-13",21.9855,22.3692,21.7977,22.3284,791636.0],["2003-03-14",22.3773,22.5896,21.9283,22.1406,1413445.0],["2003-03-17",22.0834,23.0549,22.0834,23.0223,983231.0],["2003-03-18",23.0713,23.2019,22.8264,22.9651,670464.0],["2003-03-19",23.0468,23.2264,22.3528,22.361,2031995.0],["2003-03-20",22.3692,22.6876,22.0998,22.6141,1199968.0],["2003-03-21",22.8182,23.5285,22.7529,23.5121,1470365.0],["2003-03-24",23.0223,23.2101,22.6631,23.006,1697810.0],["2003-03-25",22.9488,23.7897,22.8753,23.6754,1242104.0],["2003-03-26",23.757,23.953,23.3488,23.757,1239311.0],["2003-03-27",23.5121,24.0428,23.2672,23.7489,961348.0],["2003-03-28",23.757,24.4918,23.6754,24.4918,1009072.0],["2003-03-31",24.3693,24.5245,24.1489,24.2061,1251067.0],["2003-04-01",24.3693,24.4836,23.757,24.0509,1164233.0],["2003-04-02",24.2061,24.3285,23.953,24.1081,795128.0],["2003-04-03",24.0836,24.4918,23.7979,24.3693,651491.0],["2003-04-04",24.0836,24.0918,23.4713,23.7897,1774867.0],["2003-04-07",24.0836,24.5734,23.6836,23.757,1280400.0],["2003-04-08",23.8387,23.8387,23.3244,23.4305,1645896.0],["2003-04-09",23.4305,23.5693,23.1856,23.3815,1727027.0],["2003-04-10",23.3815,23.4713,23.1856,23.3489,1360600.0],["2003-04-11",23.2672,23.4468,23.2509,23.308,975083.0],["2003-04-14",23.3162,23.7326,23.2346,23.6427,1178899.0],["2003-04-15",23.6509,23.6509,22.1732,22.41,5179916.0],["2003-04-16",22.6141,22.6467,21.1772,21.6997,5261978.0],["2003-04-17",21.863,22.2059,21.7487,22.0181,1722836.0],["2003-04-21",22.2059,22.4508,22.0998,22.2467,1143746.0],["2003-04-22",22.2467,22.2549,21.5528,21.765,3175043.0],["2003-04-23",21.9202,22.5896,21.7977,22.5896,1639378.0],["2003-04-24",22.41,22.5733,22.1569,22.3284,1665568.0],["2003-04-25",22.3528,22.6141,22.1487,22.2794,509832.0],["2003-04-28",22.2712,22.5243,22.1161,22.2794,1313108.0],["2003-04-29",22.2794,23.9611,22.0018,23.4876,3983906.0],["2003-04-30",23.5938,24.2795,23.5203,24.0509,1627039.0],["2003-05-01",24.3285,24.451,23.8877,24.1897,1976588.0],["2003-05-02",24.1979,24.6061,23.757,24.5081,2532631.0],["2003-05-05",24.9,25.1041,24.5571,24.851,1111736.0],["2003-05-06",25.0143,25.2755,25.0061,25.0633,1563601.0],["2003-05-07",24.9408,25.1367,24.7122,24.7694,1152011.0],["2003-05-08",24.7775,24.9163,24.4102,24.4918,993358.0],["2003-05-09",24.5326,24.7367,24.451,24.5734,977876.0],["2003-05-12",24.6551,24.9735,24.5326,24.8102,888598.0],["2003-05-13",24.4918,24.9163,24.4673,24.7857,797107.0],["2003-05-14",24.8184,24.9816,24.7367,24.9816,844948.0],["2003-05-15",25.0878,25.3082,24.9082,25.2021,1031537.0],["2003-05-16",25.0633,25.6919,25.0061,25.6756,2062724.0],["2003-05-19",25.5286,25.9042,25.2266,25.3898,1074605.0],["2003-05-20",25.3408,25.6347,25.1612,25.5531,872418.0],["2003-05-21",25.398,25.749,25.398,25.5449,612613.0],["2003-05-22",25.6756,25.8797,25.398,25.5613,619830.0],["2003-05-23",25.5613,25.8144,25.3245,25.6919,928639.0],["2003-05-27",25.6756,25.8307,25.5286,25.7164,708643.0],["2003-05-28",26.4511,26.5736,26.2879,26.3695,1372240.0],["2003-05-29",26.5083,26.5083,26.0838,26.247,1469899.0],["2003-05-30",26.4511,26.5328,25.9613,26.247,3019765.0],["2003-06-02",26.492,26.6389,26.1572,26.2062,1435794.0],["2003-06-03",26.2062,26.2797,25.5531,25.7817,727267.0],["2003-06-04",25.7164,25.7164,24.998,25.1857,2082163.0],["2003-06-05",25.1776,25.2592,24.8592,25.0796,1541718.0],["2003-06-06",25.0796,25.0796,22.4753,23.1692,11379497.0],["2003-06-09",23.2672,23.8632,23.2672,23.4713,3231846.0],["2003-06-10",23.8387,23.904,23.3897,23.806,2382010.0],["2003-06-11",23.9203,24.0754,23.8468,23.9285,2226034.0],["2003-06-12",23.9611,24.353,23.4958,23.5121,2212880.0],["2003-06-13",23.5121,23.6346,22.9815,23.1039,2353375.0],["2003-06-16",23.1856,24.0591,23.1856,23.8387,2390623.0],["2003-06-17",23.9611,24.6387,23.8795,24.5734,3708737.0],["2003-06-18",24.4918,24.9816,24.3367,24.5734,1625759.0],["2003-06-19",24.5734,24.9,24.2959,24.2959,1560109.0],["2003-06-20",24.4918,25.1368,24.3122,24.7939,1565347.0],["2003-06-23",24.5081,24.5734,24.0918,24.2061,997432.0],["2003-06-24",24.2142,24.5734,24.1244,24.4347,914438.0],["2003-06-25",24.2714,24.7367,24.2061,24.3857,861709.0],["2003-06-26",24.5326,24.7204,24.2714,24.6796,915719.0],["2003-06-27",24.9408,25.2429,24.5571,24.9408,1217311.0],["2003-06-30",24.8592,24.9653,24.4918,24.6143,1280866.0],["2003-07-01",24.5734,24.6143,24.0836,24.2224,1352452.0],["2003-07-02",24.2306,24.9408,24.1816,24.9408,1092880.0],["2003-07-03",24.9408,25.0633,24.7449,24.8184,609470.0],["2003-07-07",25.4715,26.0266,25.2266,25.5531,1639261.0],["2003-07-08",25.5531,26.3695,25.4878,26.296,1284823.0],["2003-07-09",26.3042,26.3777,25.7164,26.1246,1058774.0],["2003-07-10",25.9613,26.0756,25.5123,25.8144,587354.0],["2003-07-11",25.798,25.8633,25.4715,25.7001,645322.0],["2003-07-14",26.492,26.5083,25.7409,25.749,1219290.0],["2003-07-15",26.1246,26.1409,25.5123,25.5939,1261660.0],["2003-07-16",25.7001,25.798,25.2837,25.3082,813869.0],["2003-07-17",25.1041,25.1449,24.7286,24.7939,942258.0],["2003-07-18",24.7939,25.0633,24.6551,24.802,768589.0],["2003-07-21",25.0225,25.2266,24.4918,24.4918,1095790.0],["2003-07-22",23.2672,25.2347,23.2672,25.0714,5389902.0],["2003-07-23",25.1857,25.9613,25.1041,25.9042,2208923.0],["2003-07-24",25.9042,26.1246,25.5531,25.6756,1678372.0],["2003-07-25",25.4307,25.7082,25.2021,25.4715,1196825.0],["2003-07-28",25.5939,26.0348,25.3082,25.7817,1371192.0],["2003-07-29",25.8388,26.6634,25.6511,26.2879,1003252.0],["2003-07-30",26.2879,26.5736,25.9613,26.296,1026764.0],["2003-07-31",26.3287,26.5328,25.9123,25.9368,1712244.0],["2003-08-01",25.8144,25.9205,25.1041,25.7327,1234538.0],["2003-08-04",25.7164,25.7409,25.3898,25.6184,702823.0],["2003-08-05",25.5368,25.5368,25.0143,25.2347,1160624.0],["2003-08-06",25.2265,25.2674,24.8592,24.9163,991262.0],["2003-08-07",24.9163,25.3817,24.6551,25.1286,1595029.0],["2003-08-08",25.2755,25.847,25.2755,25.5939,680940.0],["2003-08-11",25.749,25.8797,25.5205,25.7654,444997.0],["2003-08-12",25.7654,25.7654,25.0633,25.4306,731225.0],["2003-08-13",25.6674,25.6919,25.2266,25.5205,859963.0],["2003-08-14",25.6592,25.7082,25.3572,25.3735,800483.0],["2003-08-15",25.4306,25.7654,25.2265,25.6103,319634.0],["2003-08-18",25.5531,25.6756,25.4062,25.6347,723892.0],["2003-08-19",25.7082,25.7899,25.5123,25.7164,463970.0],["2003-08-20",25.6347,25.7001,25.2674,25.4143,576529.0],["2003-08-21",25.5123,25.6348,25.2674,25.3082,708760.0],["2003-08-22",25.4062,25.4306,24.7122,25.0225,987887.0],["2003-08-25",24.9163,25.2266,24.7449,24.7449,3504571.0],["2003-08-26",24.5734,24.6224,24.4102,24.5734,1833766.0],["2003-08-27",24.6959,24.7367,24.1244,24.5816,1641007.0],["2003-08-28",24.5816,24.7286,24.3775,24.6143,875212.0],["2003-08-29",24.6143,24.8918,24.5326,24.6959,580720.0],["2003-09-02",24.7041,25.1857,24.5734,25.0469,1158064.0],["2003-09-03",25.0469,25.2592,24.9,25.0225,1202878.0],["2003-09-04",25.0633,25.496,24.9,25.4551,988352.0],["2003-09-05",25.4551,25.4551,24.6551,24.9653,719585.0],["2003-09-08",24.9816,25.1776,24.8184,25.0551,1144328.0],["2003-09-09",25.0551,25.0551,24.8102,24.9735,881614.0],["2003-09-10",24.9816,25.1204,24.8755,24.8755,590614.0],["2003-09-11",24.8184,25.0306,24.7694,24.802,804091.0],["2003-09-12",24.5979,25.0225,24.4918,24.9,1165746.0],["2003-09-15",24.8184,25.0225,24.6387,24.7285,1129080.0],["2003-09-16",24.8184,24.8184,24.4918,24.5571,1341976.0],["2003-09-17",24.6061,24.6551,24.4102,24.5408,1853321.0],["2003-09-18",24.5734,24.8184,24.4918,24.6388,1542533.0],["2003-09-19",24.6551,25.3898,24.5571,25.1857,2133728.0],["2003-09-22",25.1857,25.1857,24.3285,24.3367,1964366.0],["2003-09-23",24.2632,24.3122,23.2427,23.8224,5210297.0],["2003-09-24",23.8224,23.8958,23.5448,23.6509,1942367.0],["2003-09-25",23.6754,23.7244,23.4142,23.4713,1418567.0],["2003-09-26",23.4305,23.5938,23.0223,23.1856,1914664.0],["2003-09-29",23.1856,23.5121,23.1856,23.4795,1819681.0],["2003-09-30",23.4795,23.5121,23.3488,23.4305,965422.0],["2003-10-01",23.4713,23.504,23.2101,23.3897,1304728.0],["2003-10-02",23.406,23.5938,23.308,23.3489,1829110.0],["2003-10-03",23.5121,24.0673,23.4305,23.5203,1342325.0],["2003-10-06",23.5203,23.5529,23.1448,23.1611,959485.0],["2003-10-07",23.1448,23.4387,23.0305,23.2917,1223480.0],["2003-10-08",23.3978,23.4713,23.1529,23.2101,955877.0],["2003-10-09",23.4142,23.6754,23.1937,23.3489,1650203.0],["2003-10-10",23.3488,23.6672,23.3407,23.4223,663131.0],["2003-10-13",23.4713,23.7162,23.2264,23.2672,771150.0],["2003-10-14",23.4305,23.9203,23.3733,23.904,1334875.0],["2003-10-15",23.9367,24.1489,23.406,23.7162,997199.0],["2003-10-16",23.7162,24.3857,23.7162,24.2714,1122096.0],["2003-10-17",24.2469,24.2877,23.9611,24.2061,929570.0],["2003-10-20",24.2469,24.2714,23.8795,24.2306,831096.0],["2003-10-21",24.2306,24.9653,24.2306,24.8837,2257811.0],["2003-10-22",24.5734,25.0878,24.4918,24.9,2074248.0],["2003-10-23",24.9,27.1043,24.6551,26.8675,4919762.0],["2003-10-24",26.8675,27.9206,26.5899,27.8145,2503880.0],["2003-10-27",27.6921,27.7982,27.3492,27.5941,1524840.0],["2003-10-28",27.6757,28.288,27.6023,28.2472,1013960.0],["2003-10-29",28.2064,28.4023,27.9206,28.288,768240.0],["2003-10-30",28.4105,29.5943,28.337,29.3493,2608408.0],["2003-10-31",29.2024,29.2269,28.6636,28.9411,1611558.0],["2003-11-03",28.9493,29.1861,28.8595,29.0228,1095557.0],["2003-11-04",29.0228,29.0228,28.1737,28.1819,1529030.0],["2003-11-05",28.2472,28.3615,27.7982,28.2309,1112202.0],["2003-11-06",28.3125,28.5738,28.1656,28.4676,852979.0],["2003-11-07",28.3697,28.435,28.1656,28.2227,634380.0],["2003-11-10",28.4105,28.4758,27.9615,28.4758,980670.0],["2003-11-11",28.4105,28.6391,28.2962,28.4186,917581.0],["2003-11-12",28.4186,28.9575,28.4023,28.9575,510996.0],["2003-11-13",28.9575,29.831,28.8024,29.6351,1142000.0],["2003-11-14",29.7167,30.0596,29.0228,29.0636,1217660.0],["2003-11-17",28.982,29.7167,28.737,29.4146,892555.0],["2003-11-18",29.5126,29.7004,29.235,29.3902,544286.0],["2003-11-19",29.3085,29.5698,29.1044,29.333,794779.0],["2003-11-20",29.3493,29.4391,29.1289,29.2677,653004.0],["2003-11-21",29.2677,29.4718,29.1371,29.2269,463388.0],["2003-11-24",29.3902,29.4473,29.235,29.2677,848440.0],["2003-11-25",29.3085,29.5861,29.3004,29.3085,1042828.0],["2003-11-26",29.5126,29.7167,29.3493,29.3902,626581.0],["2003-11-28",29.5534,29.6677,29.431,29.4881,266323.0],["2003-12-01",29.6024,29.7085,29.3902,29.6922,804440.0],["2003-12-02",29.7004,30.1494,29.5779,30.0433,719934.0],["2003-12-03",30.1249,30.28,29.3902,29.5534,500171.0],["2003-12-04",29.5534,29.6269,29.0799,29.4391,545334.0],["2003-12-05",29.4391,29.8718,29.3085,29.5208,528107.0],["2003-12-08",29.3902,29.6596,29.0636,29.6269,420902.0],["2003-12-09",29.6677,29.6677,29.1044,29.235,386099.0],["2003-12-10",29.3493,29.3493,28.6717,28.8595,450584.0],["2003-12-11",28.737,29.2922,28.6554,29.1044,560815.0],["2003-12-12",29.0963,29.3738,28.9411,29.2269,292048.0],["2003-12-15",29.431,29.5861,29.1534,29.1942,480383.0],["2003-12-16",28.8187,28.9003,28.4595,28.7942,587354.0],["2003-12-17",28.7452,28.7534,28.3697,28.5574,621227.0],["2003-12-18",28.5738,29.235,28.5574,29.2187,873931.0],["2003-12-19",29.2269,29.2677,28.8513,29.1452,399718.0],["2003-12-22",28.9411,29.3738,28.8595,29.2269,384120.0],["2003-12-23",29.3085,29.3085,28.8677,29.0636,341401.0],["2003-12-24",29.2269,29.2759,29.1289,29.2024,215573.0],["2003-12-26",29.1452,29.2269,28.8677,29.1371,189965.0],["2003-12-29",29.0473,29.782,28.982,29.7004,651724.0],["2003-12-30",29.7167,30.7944,29.7085,30.2882,923285.0],["2003-12-31",30.2066,30.4433,29.7984,30.1657,370850.0],["2004-01-02",30.6148,30.8107,30.3862,30.5576,716558.0],["2004-01-05",30.5658,30.6801,30.1249,30.1657,700379.0],["2004-01-06",30.1657,30.5739,30.1249,30.4106,684316.0],["2004-01-07",30.4923,31.1372,30.427,31.0393,932131.0],["2004-01-08",31.0393,31.8312,30.9413,31.0229,896862.0],["2004-01-09",30.9005,31.4311,30.8025,31.1536,699564.0],["2004-01-12",31.3087,31.5699,31.3087,31.5618,565704.0],["2004-01-13",31.6352,32.2802,31.5536,31.9618,1146773.0],["2004-01-14",32.1659,33.1456,32.1332,32.868,1614235.0],["2004-01-15",32.868,33.268,32.868,33.0639,1236634.0],["2004-01-16",33.2272,33.2598,32.9659,33.2517,1093578.0],["2004-01-20",33.3578,33.8803,33.3578,33.4476,865900.0],["2004-01-21",33.5946,33.6354,33.0068,33.2272,664178.0],["2004-01-22",33.1048,33.6354,33.1048,33.3088,767425.0],["2004-01-23",33.3497,33.5701,33.1211,33.3252,512393.0],["2004-01-26",33.3252,33.4395,32.7129,33.3088,1094160.0],["2004-01-27",33.3088,34.1252,33.3088,34.0109,2068195.0],["2004-01-28",34.0436,34.2885,33.6354,33.7415,1086710.0],["2004-01-29",33.7415,33.8803,33.1456,33.7742,704453.0],["2004-01-30",33.7742,34.9824,33.6354,34.86,1387604.0],["2004-02-02",34.7783,34.7783,33.9946,34.4273,998712.0],["2004-02-03",34.411,34.4191,33.7089,34.0354,698633.0],["2004-02-04",33.8803,34.3293,33.7089,33.8885,576413.0],["2004-02-05",34.0518,34.0844,33.2272,33.3742,464203.0],["2004-02-06",32.6721,33.717,32.6721,33.5048,652189.0],["2004-02-09",35.1049,35.1049,33.962,33.9946,1085663.0],["2004-02-10",34.1661,34.8028,33.7824,34.713,752177.0],["2004-02-11",34.713,36.0846,34.3293,36.0846,1771259.0],["2004-02-12",33.815,33.913,32.468,32.5333,5457763.0],["2004-02-13",32.5414,32.9823,31.6761,31.8393,1858675.0],["2004-02-17",31.921,32.4271,31.921,32.2312,1347679.0],["2004-02-18",32.3128,32.321,31.8638,32.0516,740304.0],["2004-02-19",31.9618,32.1577,30.8107,30.9658,1481423.0],["2004-02-20",30.8188,31.3168,30.8188,31.1209,1026881.0],["2004-02-23",31.325,31.5128,31.0229,31.1127,733436.0],["2004-02-24",31.0719,31.6842,30.8188,31.472,864037.0],["2004-02-25",31.3087,31.7169,31.227,31.6597,821551.0],["2004-02-26",31.6516,31.7985,31.4311,31.7332,582000.0],["2004-02-27",31.8802,32.1986,31.8802,31.9945,593407.0],["2004-03-01",31.9945,32.1169,31.3495,31.9863,787097.0],["2004-03-02",31.8393,31.921,31.472,31.6271,694326.0],["2004-03-03",31.4475,31.872,31.423,31.7822,297635.0],["2004-03-04",31.8148,32.0434,31.7087,31.9945,519493.0],["2004-03-05",31.9945,32.0761,31.5944,31.6189,712252.0],["2004-03-08",31.6189,31.6761,31.3087,31.3168,515419.0],["2004-03-09",31.3495,31.5373,30.9821,31.1454,612613.0],["2004-03-10",31.1454,31.4148,31.0066,31.1944,624952.0],["2004-03-11",31.1944,31.4067,30.9821,31.0964,348385.0],["2004-03-12",31.4311,31.4883,31.0638,31.0638,483409.0],["2004-03-15",30.6147,31.1781,30.5331,30.9086,754970.0],["2004-03-16",30.9821,31.1046,30.5413,30.729,552551.0],["2004-03-17",30.778,31.1127,30.7535,30.9005,718188.0],["2004-03-18",30.8188,31.7577,30.7862,31.5536,509716.0],["2004-03-19",31.6761,31.6761,31.1536,31.4475,632518.0],["2004-03-22",31.1454,31.2352,30.8188,31.0474,492721.0],["2004-03-23",31.1454,31.6679,31.1209,31.4148,527408.0],["2004-03-24",31.423,31.4883,31.2679,31.3577,453960.0],["2004-03-25",31.3577,31.921,31.227,31.6924,412056.0],["2004-03-26",31.7577,31.9536,31.5781,31.7577,436034.0],["2004-03-29",31.8393,32.2312,31.7577,31.8149,654284.0],["2004-03-30",31.8393,32.1006,31.823,32.0026,563725.0],["2004-03-31",32.1251,32.1251,31.8802,32.0434,657544.0],["2004-04-01",31.9781,32.0516,31.774,31.9618,837032.0],["2004-04-02",32.1659,32.1822,31.8393,32.0026,580720.0],["2004-04-05",32.0843,32.2475,31.872,32.2312,667088.0],["2004-04-06",32.1659,32.3782,32.0679,32.321,374575.0],["2004-04-07",32.2883,32.2965,31.9944,32.0924,565704.0],["2004-04-08",32.0924,32.1741,31.9455,32.1414,452796.0],["2004-04-12",32.1414,32.6476,32.1414,32.5333,338608.0],["2004-04-13",32.6149,32.721,32.3128,32.3537,517165.0],["2004-04-14",32.2883,32.6067,32.0434,32.2475,571291.0],["2004-04-15",32.4108,32.4924,31.9046,32.0189,739489.0],["2004-04-16",32.0189,32.1741,31.4148,31.921,777901.0],["2004-04-19",32.0026,32.5741,31.8638,32.4271,434056.0],["2004-04-20",32.5659,32.7863,32.419,32.419,632285.0],["2004-04-21",32.5333,33.4476,32.4598,33.1946,792800.0],["2004-04-22",33.1946,34.0844,31.774,33.6517,2192394.0],["2004-04-23",33.6354,33.6354,32.819,32.9741,885455.0],["2004-04-26",32.9007,33.2599,32.8598,33.0639,570127.0],["2004-04-27",33.0639,33.317,32.6884,32.7292,779298.0],["2004-04-28",32.7374,32.819,32.4598,32.5986,688972.0],["2004-04-29",32.6312,32.721,32.4925,32.6312,541260.0],["2004-04-30",32.6149,32.6557,32.321,32.4435,475494.0],["2004-05-03",32.4108,32.7374,32.223,32.6231,759626.0],["2004-05-04",32.6557,32.819,32.5659,32.7537,645205.0],["2004-05-05",32.7455,32.8598,32.6966,32.7864,459314.0],["2004-05-06",32.7945,32.8353,32.3618,32.5741,409612.0],["2004-05-07",32.5741,32.6476,31.9373,32.1741,530086.0],["2004-05-10",32.0026,32.2557,31.0393,31.4883,711553.0],["2004-05-11",31.7577,32.0026,31.4638,31.6761,527059.0],["2004-05-12",31.6434,31.921,31.1209,31.5454,668602.0],["2004-05-13",31.5618,32.2394,31.5128,32.0924,671162.0],["2004-05-14",32.1414,32.3782,31.8393,31.8557,414035.0],["2004-05-17",31.8638,32.2394,31.4393,31.9863,441738.0],["2004-05-18",32.1659,32.6149,32.1251,32.3455,509832.0],["2004-05-19",32.5741,32.6231,32.0761,32.0761,454309.0],["2004-05-20",32.1006,32.4027,31.9781,32.2394,368406.0],["2004-05-21",32.6639,32.6639,32.1087,32.5986,431844.0],["2004-05-24",32.6231,32.9088,32.3782,32.6476,640782.0],["2004-05-25",32.5741,33.4558,32.5169,33.3088,794197.0],["2004-05-26",33.3088,33.5783,33.1456,33.4721,502266.0],["2004-05-27",33.5374,33.7824,32.819,33.3333,885222.0],["2004-05-28",33.3497,33.7905,33.1864,33.766,529969.0],["2004-06-01",33.7579,34.1661,33.6681,33.9211,548128.0],["2004-06-02",34.0436,34.1171,33.3007,33.9211,475610.0],["2004-06-03",33.8803,34.1089,33.7415,33.766,378416.0],["2004-06-04",33.7987,34.1252,33.7497,33.9538,279826.0],["2004-06-07",34.1579,34.2722,34.0844,34.1824,404490.0],["2004-06-08",33.9211,34.2722,33.9211,34.1661,374226.0],["2004-06-09",34.2477,34.4518,34.0681,34.0681,436151.0],["2004-06-10",34.0436,34.4681,34.0436,34.2803,524964.0],["2004-06-14",34.2395,34.2395,33.8313,33.9538,410543.0],["2004-06-15",34.0028,34.0844,33.8477,34.0109,710156.0],["2004-06-16",33.962,34.4028,33.9211,34.2803,539398.0],["2004-06-17",34.2314,34.2885,34.0191,34.264,323010.0],["2004-06-18",34.264,34.7212,34.2477,34.6722,627978.0],["2004-06-21",34.7375,34.9008,34.4518,34.4844,629258.0],["2004-06-22",34.4926,34.6151,34.0599,34.1906,557207.0],["2004-06-23",33.3088,33.4721,32.7374,33.3333,1597823.0],["2004-06-24",33.0639,33.3088,32.9415,33.1456,913973.0],["2004-06-25",33.1456,33.415,32.868,33.1456,822250.0],["2004-06-28",33.1456,33.1456,32.4925,32.7864,1096139.0],["2004-06-29",32.7864,32.7864,32.4516,32.4761,1178666.0],["2004-06-30",32.468,32.5904,32.1659,32.4108,1669874.0],["2004-07-01",32.4108,32.5659,32.3047,32.4516,920142.0],["2004-07-02",32.4925,32.4925,32.1496,32.1659,672094.0],["2004-07-06",32.1904,32.2067,31.7904,31.8393,847276.0],["2004-07-07",31.921,31.9781,31.6597,31.7822,1072626.0],["2004-07-08",31.921,31.9618,31.1291,31.2597,914322.0],["2004-07-09",31.3168,31.4311,31.0964,31.2597,870323.0],["2004-07-12",31.3495,31.6271,31.1046,31.3903,470722.0],["2004-07-13",31.5291,31.9128,31.3087,31.3087,1062732.0],["2004-07-14",31.3332,31.6842,31.227,31.374,573619.0],["2004-07-15",31.3087,31.5291,31.2679,31.3413,676982.0],["2004-07-16",31.4311,31.6761,31.3658,31.4067,419040.0],["2004-07-19",31.5128,31.6679,30.9658,31.2679,551620.0],["2004-07-20",31.227,31.276,30.9903,31.0229,910481.0],["2004-07-21",31.0638,31.0638,29.9616,30.0433,2289704.0],["2004-07-22",31.6352,33.0313,31.472,32.6068,3438689.0],["2004-07-23",32.5333,32.7292,32.37,32.5006,1247342.0],["2004-07-26",32.6149,32.7782,32.2475,32.5006,855074.0],["2004-07-27",32.6557,32.6557,31.8638,32.0026,1341161.0],["2004-07-28",31.8393,32.0516,31.4638,31.9536,1000225.0],["2004-07-29",31.97,32.2394,31.8883,31.9291,835519.0],["2004-07-30",31.8067,32.0843,31.7169,31.97,692580.0],["2004-08-02",32.0924,32.37,31.7005,32.1251,739955.0],["2004-08-03",32.1251,32.8517,32.0761,32.0761,841805.0],["2004-08-04",32.1659,32.3455,31.8475,32.223,893370.0],["2004-08-05",32.3047,32.5169,32.0026,32.0353,577926.0],["2004-08-06",31.6352,31.7577,31.3087,31.6352,776155.0],["2004-08-09",31.472,31.6271,31.1944,31.3087,406236.0],["2004-08-10",31.2189,32.3782,31.2107,32.1332,962628.0],["2004-08-11",31.9291,32.7129,31.7577,32.6639,678263.0],["2004-08-12",32.4598,32.4925,31.8638,32.1169,682802.0],["2004-08-13",31.8393,32.0434,31.374,31.5536,572339.0],["2004-08-16",31.5944,32.1251,31.4801,31.9945,675353.0],["2004-08-17",32.1986,32.6312,32.1251,32.4598,1371076.0],["2004-08-18",32.4598,32.4598,32.1577,32.3782,876143.0],["2004-08-19",32.4108,32.8353,32.37,32.6476,610402.0],["2004-08-20",32.7782,32.9006,32.6557,32.6802,416014.0],["2004-08-23",32.6557,32.819,32.4843,32.6068,713183.0],["2004-08-24",32.7374,33.0639,32.6394,33.0639,895582.0],["2004-08-25",32.9415,33.2272,32.8598,33.1619,597598.0],["2004-08-26",33.1619,33.6354,33.0313,33.4803,569894.0],["2004-08-27",33.3252,33.864,33.1456,33.7089,732389.0],["2004-08-30",33.7089,33.717,33.3578,33.4803,690252.0],["2004-08-31",33.5946,34.1089,33.5048,33.9538,591778.0],["2004-09-01",33.8803,34.5988,33.7415,34.3293,1219406.0],["2004-09-02",34.3865,34.3865,33.8803,34.3293,510763.0],["2004-09-03",34.3702,34.3947,33.962,34.0681,415315.0],["2004-09-07",34.0681,34.2804,33.8803,33.8803,711088.0],["2004-09-08",33.8803,34.2559,33.6762,34.1742,700262.0],["2004-09-09",34.3293,34.3946,33.9783,34.0762,803393.0],["2004-09-10",34.2069,34.3293,34.0436,34.1334,933528.0],["2004-09-13",34.1252,34.3048,33.8803,34.2803,721796.0],["2004-09-14",34.2722,34.2885,34.0681,34.1252,1109525.0],["2004-09-15",34.1497,34.2885,34.1497,34.2395,1017685.0],["2004-09-16",34.2477,34.362,34.2069,34.2885,855656.0],["2004-09-17",34.3702,34.7865,34.264,34.6477,1032352.0],["2004-09-20",34.6722,35.1049,34.6477,35.0967,1256305.0],["2004-09-21",35.0886,35.2764,34.7784,35.1049,1103821.0],["2004-09-22",34.9008,35.6356,34.9008,35.456,1461402.0],["2004-09-23",35.4641,35.9458,35.3906,35.7172,1561040.0],["2004-09-24",35.7254,36.0029,35.6029,35.6927,1407742.0],["2004-09-27",35.7172,35.7172,35.3662,35.407,653470.0],["2004-09-28",35.5948,35.709,35.1131,35.5948,548826.0],["2004-09-29",35.5784,35.7744,35.3825,35.4315,860196.0],["2004-09-30",35.5539,35.8397,35.2029,35.6927,656147.0],["2004-10-01",35.6356,35.8478,35.5131,35.6764,848556.0],["2004-10-04",35.6845,35.8968,35.3825,35.4478,510298.0],["2004-10-05",35.4315,35.9213,35.3008,35.5784,655216.0],["2004-10-06",35.5131,35.856,35.5131,35.807,470140.0],["2004-10-07",35.7172,35.807,35.3825,35.5131,521123.0],["2004-10-08",35.4315,35.5784,34.9743,35.0641,408913.0],["2004-10-11",35.0233,35.4315,34.86,35.0641,422416.0],["2004-10-12",34.6967,34.8192,34.264,34.5743,1057261.0],["2004-10-13",34.5743,34.5906,34.1416,34.1497,712368.0],["2004-10-14",34.1987,34.7375,33.9701,34.0028,661501.0],["2004-10-15",33.9701,34.1416,33.6191,33.8068,624370.0],["2004-10-18",33.717,34.3783,33.3497,34.1007,578042.0],["2004-10-19",34.0926,34.1987,33.3088,33.5538,1101726.0],["2004-10-20",33.5538,34.1171,33.3905,33.766,843202.0],["2004-10-21",33.766,34.8763,33.6925,34.8681,1164349.0],["2004-10-22",34.7947,35.2274,34.6069,35.1049,790356.0],["2004-10-25",34.9008,35.3008,34.7294,35.1049,898026.0],["2004-10-26",36.7867,37.1377,36.3622,36.3785,6249982.0],["2004-10-27",36.403,36.6969,36.1417,36.5744,1259681.0],["2004-10-28",36.5826,36.7948,35.8968,36.6642,1599220.0],["2004-10-29",36.7377,37.3908,36.7377,37.3908,20025805.0],["2004-11-01",37.3908,37.5541,37.2847,37.399,2346624.0],["2004-11-02",37.35,37.5296,37.35,37.4398,2051201.0],["2004-11-03",37.6357,38.1256,37.6357,37.8398,1739598.0],["2004-11-04",37.8725,38.6236,37.6602,38.5093,2151188.0],["2004-11-05",38.5093,38.6562,38.4521,38.6154,1430556.0],["2004-11-08",38.6562,38.7134,38.2072,38.4031,1047134.0],["2004-11-09",38.5011,38.7624,38.2399,38.3868,1292855.0],["2004-11-10",38.395,38.697,38.1664,38.5338,1025600.0],["2004-11-11",38.5419,38.697,38.2888,38.4929,1007908.0],["2004-11-12",38.3542,38.6481,38.3215,38.6481,1213354.0],["2004-11-15",38.5338,38.7705,38.4929,38.6154,831096.0],["2004-11-16",38.4929,38.6399,38.3052,38.3297,964956.0],["2004-11-17",38.2644,38.5174,38.2644,38.3868,813287.0],["2004-11-18",38.248,38.6562,37.897,38.5501,1122329.0],["2004-11-19",38.5582,38.5991,38.1256,38.3786,817128.0],["2004-11-22",38.3133,39.1787,38.3133,39.1542,874397.0],["2004-11-23",38.9909,39.1869,38.3705,38.6725,916766.0],["2004-11-24",38.7787,38.942,38.5582,38.7379,503314.0],["2004-11-26",38.6562,39.2767,38.6562,39.0971,581767.0],["2004-11-29",39.1787,39.2604,38.6807,39.0073,811890.0],["2004-11-30",38.9828,39.244,38.8848,39.1461,985559.0],["2004-12-01",39.1869,39.2195,39.0807,39.1624,995802.0],["2004-12-02",39.1624,39.2032,38.9093,39.0807,565820.0],["2004-12-03",39.0481,39.4808,39.0481,39.1869,816197.0],["2004-12-06",39.2685,39.2767,38.9828,39.1787,652655.0],["2004-12-07",39.1787,39.1787,38.7542,38.8195,899656.0],["2004-12-08",38.8277,39.5298,38.8277,39.391,1046203.0],["2004-12-09",39.2032,40.3298,39.1869,40.2727,900238.0],["2004-12-10",40.3461,40.3461,39.9461,40.142,1263871.0],["2004-12-13",40.3951,40.3951,39.7584,39.7584,1644383.0],["2004-12-14",39.6441,40.1257,39.6032,39.9216,880100.0],["2004-12-15",39.8318,40.0033,39.5543,39.6196,768473.0],["2004-12-16",39.6032,40.0931,39.4971,40.0359,801414.0],["2004-12-17",39.7992,40.3462,39.791,40.3217,987770.0],["2004-12-20",40.3217,40.4686,40.0522,40.1094,468394.0],["2004-12-21",40.2074,40.4523,39.9869,40.0033,600857.0],["2004-12-22",40.0196,40.5421,40.0196,40.3788,488414.0],["2004-12-23",40.387,40.7299,40.387,40.5666,429283.0],["2004-12-27",40.5747,40.7789,40.4441,40.5094,368406.0],["2004-12-28",40.5094,40.8197,40.289,40.8197,799319.0],["2004-12-29",40.738,40.8197,40.6482,40.7952,514954.0],["2004-12-30",40.8115,40.8442,40.6645,40.7462,615640.0],["2004-12-31",40.7788,40.8197,40.5013,40.6727,419040.0],["2005-01-03",40.6809,40.8115,39.7175,39.7584,755087.0],["2005-01-04",39.7584,39.84,39.3093,39.5869,1115810.0],["2005-01-05",39.2685,39.3502,38.9991,39.0889,1148170.0],["2005-01-06",39.1216,39.4155,38.9093,39.3257,1185068.0],["2005-01-07",39.2685,39.4563,39.0399,39.0644,870090.0],["2005-01-10",38.9828,39.4726,38.9338,39.2195,853794.0],["2005-01-11",39.0236,39.4971,38.8767,39.3747,489346.0],["2005-01-12",40.0033,40.738,39.7175,39.7175,2292032.0],["2005-01-13",39.7992,40.0767,39.1869,39.3338,1193915.0],["2005-01-14",39.2359,39.5624,39.2277,39.4073,500171.0],["2005-01-18",39.4318,39.5298,39.2032,39.4889,565122.0],["2005-01-19",39.3502,39.5053,39.3093,39.4726,476309.0],["2005-01-20",39.4726,39.8645,39.2848,39.4644,788843.0],["2005-01-21",39.3502,39.5379,38.5664,38.5746,656845.0],["2005-01-24",38.6154,38.6889,38.2072,38.3052,516583.0],["2005-01-25",38.4521,38.5174,38.199,38.3052,485155.0],["2005-01-26",38.3705,38.942,38.3705,38.795,488298.0],["2005-01-27",38.8685,40.0359,38.8685,39.3747,1916992.0],["2005-01-28",39.3828,39.6196,38.6725,38.7215,677681.0],["2005-01-31",38.7215,39.2032,38.4929,39.0644,635311.0],["2005-02-01",38.8603,40.1257,38.7705,39.8971,700612.0],["2005-02-02",39.8971,40.289,39.8726,39.9625,759859.0],["2005-02-03",39.9706,40.436,39.9216,40.3706,806303.0],["2005-02-04",40.3298,40.7217,40.3217,40.6074,698982.0],["2005-02-07",40.4115,40.5666,40.2319,40.3298,497261.0],["2005-02-08",40.3298,40.3788,40.0604,40.1992,367591.0],["2005-02-09",40.1665,40.3298,39.6359,39.6767,464669.0],["2005-02-10",39.84,40.0278,39.6849,39.8563,436500.0],["2005-02-11",39.8645,40.4033,39.8155,40.2563,327200.0],["2005-02-14",40.2645,40.3951,39.8808,39.8808,769288.0],["2005-02-15",40.0849,41.3666,40.0033,40.5503,3869602.0],["2005-02-16",40.5339,41.0156,40.2074,40.9013,2869958.0],["2005-02-17",40.7299,40.8115,40.6156,40.6564,831096.0],["2005-02-18",40.5747,40.6156,40.1992,40.2482,945517.0],["2005-02-22",39.4726,39.7012,39.0889,39.0889,1542533.0],["2005-02-23",39.0971,39.146,38.5501,38.844,1068436.0],["2005-02-24",38.844,38.893,38.4521,38.7787,915253.0],["2005-02-25",38.7379,39.4644,38.6562,39.2848,961580.0],["2005-02-28",39.1869,39.2195,38.9828,39.0971,795478.0],["2005-03-01",39.1052,39.2032,39.0644,39.0807,454309.0],["2005-03-02",39.0236,39.2522,38.9011,39.1052,672094.0],["2005-03-03",39.1869,39.1869,38.8848,38.9175,971707.0],["2005-03-04",39.0073,39.0073,38.8032,38.8277,792800.0],["2005-03-07",38.9011,38.9011,38.6399,38.6889,933994.0],["2005-03-08",38.697,38.7624,38.2072,38.2072,814334.0],["2005-03-09",38.0194,38.0521,37.3908,37.4398,1450228.0],["2005-03-10",37.5541,37.946,37.5541,37.7908,1701070.0],["2005-03-11",37.7174,37.9623,37.5949,37.6194,1115810.0],["2005-03-14",37.848,38.1011,37.7908,38.0439,1179016.0],["2005-03-15",38.0439,38.199,37.2602,37.3092,839826.0],["2005-03-16",37.1704,37.1785,36.4356,36.6805,1062266.0],["2005-03-17",36.705,37.4643,36.6316,37.2765,1293902.0],["2005-03-18",37.2765,37.2847,36.9989,37.0643,883360.0],["2005-03-21",37.1377,37.1377,36.852,36.9091,612846.0],["2005-03-22",37.0969,37.4806,37.0398,37.3582,1378409.0],["2005-03-23",37.0643,37.3092,36.9989,37.0643,1103938.0],["2005-03-24",37.1459,37.5704,37.0724,37.5133,721796.0],["2005-03-28",37.5378,37.8806,37.4725,37.7582,576180.0],["2005-03-29",37.8398,38.1582,37.6112,37.897,1249787.0],["2005-03-30",37.897,39.0318,37.8153,39.0318,976363.0],["2005-03-31",39.1542,39.4481,38.942,39.3502,1015124.0],["2005-04-01",39.5542,39.6767,39.1297,39.2359,1300654.0],["2005-04-04",39.2359,39.6359,38.9991,39.6032,636941.0],["2005-04-05",39.5951,40.0849,39.4563,40.0441,744378.0],["2005-04-06",40.0441,40.5584,39.8726,40.3543,524498.0],["2005-04-07",40.3462,40.6645,40.1502,40.5258,413104.0],["2005-04-08",40.3217,40.5666,40.2482,40.3951,569080.0],["2005-04-11",40.3135,40.4115,40.1176,40.2808,418342.0],["2005-04-12",40.2074,40.738,40.0522,40.5911,573270.0],["2005-04-13",40.4196,40.787,40.4033,40.5829,668020.0],["2005-04-14",40.4931,40.4931,39.5951,39.6522,1024553.0],["2005-04-15",39.5134,39.7175,39.0807,39.0807,744960.0],["2005-04-18",38.942,39.1787,38.2317,38.8848,780462.0],["2005-04-19",39.0807,40.1992,38.893,40.0196,1476185.0],["2005-04-20",40.6972,40.6972,39.3991,39.4563,1248623.0],["2005-04-21",39.4563,40.3053,39.4563,40.1829,972056.0],["2005-04-22",39.9869,40.1666,39.5461,39.8482,456986.0],["2005-04-25",39.9461,40.5013,39.889,40.2482,883476.0],["2005-04-26",40.0033,40.1992,39.6277,39.693,515768.0],["2005-04-27",39.7012,40.4033,39.4726,40.1992,564424.0],["2005-04-28",40.0114,40.1829,39.6849,39.8237,677099.0],["2005-04-29",39.8318,40.6237,39.742,40.4115,623089.0],["2005-05-02",40.3462,40.6727,40.0278,40.1176,565238.0],["2005-05-03",39.9624,40.24,39.7665,40.0196,515885.0],["2005-05-04",40.0849,41.5218,40.0849,41.4728,1304029.0],["2005-05-05",41.4728,41.8402,41.236,41.7177,1131874.0],["2005-05-06",41.7177,41.8402,41.383,41.383,842387.0],["2005-05-09",41.3503,41.4646,41.1054,41.432,789076.0],["2005-05-10",41.3095,41.5626,41.1299,41.334,416596.0],["2005-05-11",41.2524,41.3748,40.7625,41.187,610285.0],["2005-05-12",41.2687,41.5136,40.4278,40.436,629258.0],["2005-05-13",40.4931,40.5584,39.4073,39.7747,684432.0],["2005-05-16",39.7094,40.7054,39.6359,40.7054,534742.0],["2005-05-17",40.5747,40.787,40.2482,40.7625,459314.0],["2005-05-18",40.7625,40.9095,40.3625,40.5911,473399.0],["2005-05-19",40.4605,40.7544,40.4115,40.6156,379231.0],["2005-05-20",40.7788,40.8605,40.5503,40.8278,653004.0],["2005-05-23",40.7543,41.0809,40.5339,40.8441,642877.0],["2005-05-24",40.9258,40.9911,40.5829,40.6809,626814.0],["2005-05-25",40.5176,40.5747,40.0686,40.2482,368173.0],["2005-05-26",40.3706,40.4115,39.8155,40.0033,664528.0],["2005-05-27",39.8726,39.9216,39.6359,39.742,619597.0],["2005-05-31",39.6767,39.8237,39.4808,39.5543,726685.0],["2005-06-01",39.5134,39.8155,39.391,39.5543,559418.0],["2005-06-02",39.4726,39.5379,39.1052,39.4481,627396.0],["2005-06-03",39.4971,39.938,39.4971,39.7584,900238.0],["2005-06-06",39.6114,40.0033,39.4726,39.84,560000.0],["2005-06-07",40.0441,40.8931,39.889,40.5258,1208116.0],["2005-06-08",40.5747,40.6727,39.3338,39.8808,824694.0],["2005-06-09",39.8971,40.3053,39.7502,40.2074,542075.0],["2005-06-10",40.24,40.2972,39.8237,39.84,325105.0],["2005-06-13",39.7584,40.1747,39.6849,40.0686,298566.0],["2005-06-14",40.0196,40.5094,39.9135,40.3951,635311.0],["2005-06-15",40.4768,40.5176,40.0114,40.1992,373644.0],["2005-06-16",40.3053,40.338,40.0931,40.289,323941.0],["2005-06-17",40.6564,40.934,40.3298,40.885,825276.0],["2005-06-20",40.8197,41.0483,40.689,40.9829,490510.0],["2005-06-21",40.9013,41.2768,40.8605,41.2034,648348.0],["2005-06-22",41.2279,41.2279,40.8197,41.0646,427072.0],["2005-06-23",41.0401,41.0564,40.6074,40.6156,364681.0],["2005-06-24",40.5747,40.738,40.0359,40.1257,616804.0],["2005-06-27",40.1992,40.2645,39.8808,40.0359,472933.0],["2005-06-28",40.1502,41.1462,40.1257,41.0319,619248.0],["2005-06-29",41.0156,41.3422,40.8686,41.0727,622274.0],["2005-06-30",41.187,41.187,40.6564,40.738,698051.0],["2005-07-01",40.738,40.7789,40.4033,40.5013,546265.0],["2005-07-05",40.5094,40.8442,40.4278,40.7707,481314.0],["2005-07-06",40.8605,41.285,40.5911,40.885,729712.0],["2005-07-07",40.4931,40.8605,40.3951,40.8278,502499.0],["2005-07-08",40.7543,40.8033,40.5421,40.7299,410543.0],["2005-07-11",40.7788,41.2279,40.6645,40.9258,452098.0],["2005-07-12",40.9421,40.9421,40.4931,40.836,394480.0],["2005-07-13",40.8033,40.836,40.3217,40.4604,704569.0],["2005-07-14",40.4931,40.9176,40.3135,40.738,476192.0],["2005-07-15",40.6401,40.9013,40.436,40.9013,673025.0],["2005-07-18",40.9013,41.6116,40.9013,41.4891,1051790.0],["2005-07-19",41.6361,42.0443,41.6197,41.9789,1432418.0],["2005-07-20",41.9708,42.1259,41.5218,41.9218,988352.0],["2005-07-21",41.9218,42.0361,39.7992,41.5136,1755545.0],["2005-07-22",42.2483,42.2483,41.7014,42.2483,1138974.0],["2005-07-25",42.232,42.428,41.4564,41.5544,743912.0],["2005-07-26",41.5626,42.0034,41.5544,41.6932,857519.0],["2005-07-27",41.7585,41.8973,41.4973,41.5789,1075187.0],["2005-07-28",41.5381,42.379,41.5136,42.2157,829466.0],["2005-07-29",42.2075,42.2239,41.3422,41.3666,1096255.0],["2005-08-01",41.4483,41.6932,41.4156,41.5707,516118.0],["2005-08-02",41.6361,41.7993,41.2115,41.4565,610867.0],["2005-08-03",41.3911,41.7422,41.3095,41.5707,560815.0],["2005-08-04",41.5544,41.5544,40.9095,40.9095,889645.0],["2005-08-05",40.8605,40.8686,40.0767,40.2074,936787.0],["2005-08-08",40.4115,40.8687,40.3625,40.7054,900238.0],["2005-08-09",40.7952,40.9829,40.6972,40.8278,375041.0],["2005-08-10",40.9421,41.1381,40.7543,40.7952,605862.0],["2005-08-11",40.7462,41.0319,40.5013,40.6237,631121.0],["2005-08-12",40.6237,40.6564,40.4033,40.5094,546265.0],["2005-08-15",40.4278,40.5339,40.2155,40.5258,639036.0],["2005-08-16",40.4115,40.4931,40.1012,40.1012,526244.0],["2005-08-17",40.1176,40.5666,40.0767,40.4604,594571.0],["2005-08-18",40.4115,40.4196,40.0686,40.1502,394596.0],["2005-08-19",40.3298,40.4686,40.2482,40.4115,599809.0],["2005-08-22",40.4115,40.5013,40.1012,40.2319,436267.0],["2005-08-23",40.191,40.289,40.0359,40.2482,671046.0],["2005-08-24",40.2074,40.8197,40.2074,40.3951,579556.0],["2005-08-25",40.3707,40.5176,40.0686,40.2319,419738.0],["2005-08-26",40.1584,40.2645,39.8155,40.0604,561630.0],["2005-08-29",39.9053,40.5176,39.5951,40.4931,653353.0],["2005-08-30",40.4115,40.6074,40.3462,40.5747,804557.0],["2005-08-31",40.4686,40.4849,40.2155,40.2645,815149.0],["2005-09-01",40.2727,40.3135,39.9135,39.9951,1007093.0],["2005-09-02",40.0441,40.2482,39.7584,39.7665,513208.0],["2005-09-06",39.8808,40.0033,39.8073,39.9625,710156.0],["2005-09-07",39.9869,40.0114,39.4073,39.4808,1255723.0],["2005-09-08",39.3502,39.4726,38.7134,39.0236,2822351.0],["2005-09-09",39.1052,39.9135,39.1052,39.7175,2212997.0],["2005-09-12",39.7992,40.0359,39.6604,39.9053,735881.0],["2005-09-13",39.84,39.8808,39.5216,39.6441,917116.0],["2005-09-14",39.6522,39.8726,39.5542,39.7175,973919.0],["2005-09-15",39.7992,40.0033,39.4726,39.5298,639152.0],["2005-09-16",39.4318,39.5298,39.0318,39.195,1219988.0],["2005-09-19",39.2195,39.2195,38.7052,38.942,751246.0],["2005-09-20",38.942,39.3257,38.8277,38.8685,598762.0],["2005-09-21",38.7052,39.0971,38.0276,38.9501,1135133.0],["2005-09-22",38.942,39.0563,38.7134,39.0236,999876.0],["2005-09-23",39.0644,39.5379,39.0399,39.244,594338.0],["2005-09-26",39.3746,39.4971,39.2195,39.342,662316.0],["2005-09-27",39.3665,39.5869,39.1542,39.2359,700612.0],["2005-09-28",39.2685,39.4889,39.1052,39.2277,583862.0],["2005-09-29",39.2277,39.791,39.1134,39.7747,653470.0],["2005-09-30",39.6277,39.791,39.3502,39.7665,897677.0],["2005-10-03",39.6767,40.1665,39.4971,39.7257,779880.0],["2005-10-04",39.7502,40.0441,39.4563,39.5134,577111.0],["2005-10-05",39.5134,39.5624,39.0644,39.1869,739955.0],["2005-10-06",39.1869,39.5134,39.0726,39.3583,1118953.0],["2005-10-07",39.3746,39.7584,39.3175,39.6032,745076.0],["2005-10-10",39.6114,40.0033,39.6114,39.6359,675469.0],["2005-10-11",39.5951,39.6685,39.3502,39.4318,647068.0],["2005-10-12",39.4318,39.7339,38.9175,39.1461,526594.0],["2005-10-13",39.0073,39.0726,38.5501,38.9909,576646.0],["2005-10-14",38.9909,39.4155,38.7868,39.3665,580021.0],["2005-10-17",39.3502,39.5706,39.0971,39.5624,642412.0],["2005-10-18",39.5951,40.5666,39.5706,40.3217,986956.0],["2005-10-19",41.9136,42.6892,40.0114,40.689,1050394.0],["2005-10-20",40.0033,42.1585,39.6685,40.6237,2427522.0],["2005-10-21",40.8278,40.836,40.1747,40.2645,1113482.0],["2005-10-24",40.2645,40.5339,40.0114,40.0441,1221734.0],["2005-10-25",40.0441,40.0441,39.391,39.7584,1380853.0],["2005-10-26",39.6604,40.3053,39.6604,40.0441,1153408.0],["2005-10-27",40.0278,40.24,39.3502,39.3665,630190.0],["2005-10-28",39.3665,39.4808,39.0807,39.2032,1218592.0],["2005-10-31",39.3012,39.5869,39.2277,39.391,764399.0],["2005-11-01",39.5134,39.5134,39.195,39.3665,1049928.0],["2005-11-02",39.2767,39.4155,38.9175,39.0889,937253.0],["2005-11-03",39.0889,39.4155,39.0726,39.391,957623.0],["2005-11-04",39.5134,39.5951,39.0726,39.2685,429516.0],["2005-11-07",39.2522,39.6032,39.244,39.4644,404606.0],["2005-11-08",39.5951,39.8808,39.5951,39.6114,381326.0],["2005-11-09",39.6114,39.8971,39.5379,39.889,818292.0],["2005-11-10",39.9869,40.9176,39.9216,40.689,1147006.0],["2005-11-11",40.5339,40.5339,39.7502,39.9788,689204.0],["2005-11-14",40.1502,40.6237,39.9788,40.4523,885804.0],["2005-11-15",40.4605,41.2932,40.4605,41.2687,1026299.0],["2005-11-16",41.4728,41.7422,40.885,40.9748,804557.0],["2005-11-17",40.9748,41.2768,40.689,41.1544,662083.0],["2005-11-18",41.4728,41.6932,41.1054,41.383,708410.0],["2005-11-21",41.3013,41.9871,41.2279,41.9055,656263.0],["2005-11-22",41.9626,42.1504,41.7585,41.8646,513673.0],["2005-11-23",41.8646,42.0116,41.6524,41.8238,343147.0],["2005-11-25",41.881,41.9544,41.6769,41.9218,107554.0],["2005-11-28",41.9218,42.2402,41.8973,42.1912,504478.0],["2005-11-29",42.2484,42.5341,42.2484,42.4688,1235702.0],["2005-11-30",42.4688,42.6239,42.2892,42.3626,800134.0],["2005-12-01",42.4933,42.8443,42.4443,42.7464,549292.0],["2005-12-02",42.3953,42.4035,41.7504,41.9708,699331.0],["2005-12-05",41.8891,42.0606,41.5952,41.9953,497610.0],["2005-12-06",41.9953,42.1341,41.7748,41.93,611798.0],["2005-12-07",41.9299,42.5422,41.9299,42.4851,674072.0],["2005-12-08",43.1056,44.7873,42.9994,44.3628,3161191.0],["2005-12-09",44.3628,44.7628,44.273,44.5587,1029442.0],["2005-12-12",44.5506,44.6975,44.2322,44.3628,763235.0],["2005-12-13",44.2812,44.8526,44.2812,44.42,946798.0],["2005-12-14",44.4118,44.6077,44.2648,44.4934,795128.0],["2005-12-15",44.5342,44.6649,44.0607,44.4363,583513.0],["2005-12-16",44.5343,44.9016,44.175,44.5261,1062034.0],["2005-12-19",44.6077,44.6159,43.873,44.1097,788028.0],["2005-12-20",44.1669,44.7955,44.1016,44.3628,863106.0],["2005-12-21",44.371,44.6404,44.1669,44.1914,620063.0],["2005-12-22",44.1914,44.2812,43.9465,44.0036,829466.0],["2005-12-23",43.9709,44.673,43.9709,44.42,680824.0],["2005-12-27",44.3628,44.6404,44.0934,44.2403,418458.0],["2005-12-28",44.3546,44.5751,43.9791,44.322,463388.0],["2005-12-29",44.2893,44.4934,43.9383,43.9873,703172.0],["2005-12-30",43.824,44.1342,43.5954,43.9628,477822.0],["2006-01-03",43.922,43.9301,42.926,43.824,1062965.0],["2006-01-04",43.8403,44.7955,43.7832,44.6894,928523.0],["2006-01-05",44.6894,44.9914,44.4771,44.8118,889994.0],["2006-01-06",44.8608,44.9343,44.3383,44.9016,823181.0],["2006-01-09",44.9016,44.9016,44.4526,44.8853,821435.0],["2006-01-10",44.624,45.3506,44.4526,45.2282,1420080.0],["2006-01-11",45.3098,46.6161,45.1792,46.5834,2166786.0],["2006-01-12",46.5018,47.2692,46.4854,46.6895,1809904.0],["2006-01-13",46.6977,47.4651,46.0936,46.4773,977760.0],["2006-01-17",46.1344,46.4936,46.0854,46.412,786515.0],["2006-01-18",46.4201,46.9344,46.412,46.5099,1281564.0],["2006-01-19",46.6079,47.0814,46.363,46.8528,1104170.0],["2006-01-20",46.8528,46.8528,46.0936,46.2977,614243.0],["2006-01-23",46.4936,46.6161,45.8078,46.0446,785933.0],["2006-01-24",46.0038,46.665,46.0038,46.5752,992776.0],["2006-01-25",46.5752,46.7222,46.1507,46.3793,565820.0],["2006-01-26",46.7793,46.9671,46.5344,46.7303,1059473.0],["2006-01-27",46.8202,48.0366,46.8202,47.5386,1079843.0],["2006-01-30",47.4733,47.6202,47.3427,47.4325,444415.0],["2006-01-31",47.2447,48.0284,47.1467,47.8815,821900.0],["2006-02-01",47.7182,47.7998,47.0977,47.1385,1040500.0],["2006-02-02",47.1385,47.1385,46.3058,46.5344,1169587.0],["2006-02-03",46.3303,46.714,46.0854,46.412,926660.0],["2006-02-06",46.1262,46.1344,45.0731,45.2282,1608299.0],["2006-02-07",45.2282,45.9385,45.2282,45.669,1244782.0],["2006-02-08",45.6282,46.2079,45.6282,45.9384,675120.0],["2006-02-09",45.9548,46.4609,45.8405,46.1344,522985.0],["2006-02-10",46.0854,46.4528,45.9221,46.0119,657194.0],["2006-02-13",46.1262,46.4446,46.0854,46.1589,907222.0],["2006-02-14",46.3222,46.861,46.1752,46.812,615407.0],["2006-02-15",46.6079,47.1875,46.5507,47.1712,1518554.0],["2006-02-16",47.5549,48.1182,47.3508,47.5631,1460587.0],["2006-02-17",47.7263,48.2407,47.3508,47.9794,1132572.0],["2006-02-21",46.9426,47.759,46.9426,47.1794,1225925.0],["2006-02-22",47.3916,47.9876,47.3916,47.8162,930618.0],["2006-02-23",47.6121,47.9304,47.3998,47.5794,789308.0],["2006-02-24",47.4079,47.8243,47.4079,47.6039,710156.0],["2006-02-27",47.5712,47.8325,47.4733,47.5141,698633.0],["2006-02-28",47.31,47.7182,47.1549,47.4406,650210.0],["2006-03-01",47.4406,47.4814,47.1222,47.3508,645554.0],["2006-03-02",47.1059,47.9631,47.0732,47.9631,689088.0],["2006-03-03",47.7182,48.2488,47.6365,47.6692,434521.0],["2006-03-06",47.5549,47.5631,46.6242,46.6895,845064.0],["2006-03-07",46.6977,47.1059,46.2977,46.3956,983813.0],["2006-03-08",46.3711,47.0896,46.2977,46.8855,615640.0],["2006-03-09",46.8855,47.0651,46.5181,46.5508,564540.0],["2006-03-10",46.5589,46.9753,46.1915,46.7957,632867.0],["2006-03-13",46.9998,47.0161,46.363,46.4528,490510.0],["2006-03-14",46.3303,46.8283,46.3303,46.7548,573386.0],["2006-03-15",46.6569,47.4243,46.6569,47.1794,661152.0],["2006-03-16",47.1875,47.5549,46.9263,46.9916,769288.0],["2006-03-17",47.1059,47.5304,46.861,47.4733,1454185.0],["2006-03-20",47.4733,47.906,47.4733,47.6937,673374.0],["2006-03-21",47.6937,48.0121,47.5876,47.661,618317.0],["2006-03-22",47.6774,48.1182,47.4488,48.0937,561746.0],["2006-03-23",47.9631,48.208,47.5631,48.1345,574434.0],["2006-03-24",48.1427,48.5591,48.0692,48.4285,783256.0],["2006-03-27",48.4366,48.6162,48.0692,48.4203,720167.0],["2006-03-28",49.849,49.849,48.2488,48.4856,558254.0],["2006-03-29",48.6897,48.7713,48.2488,48.2815,788726.0],["2006-03-30",48.1754,48.1754,47.8161,47.9958,541260.0],["2006-03-31",48.0284,48.0856,47.6365,47.7427,851466.0],["2006-04-03",47.8651,47.8651,47.359,47.3998,680242.0],["2006-04-04",47.31,47.4978,47.0977,47.2528,1100329.0],["2006-04-05",47.2692,47.71,47.2284,47.5467,680940.0],["2006-04-06",47.5304,47.5304,47.0814,47.1222,1160275.0],["2006-04-07",46.9916,47.2937,46.7385,46.9018,564889.0],["2006-04-10",46.8691,46.91,46.5181,46.6569,701659.0],["2006-04-11",46.7385,46.7793,46.314,46.4364,890926.0],["2006-04-12",46.5508,46.9018,46.4038,46.4283,505642.0],["2006-04-13",46.3793,46.6977,46.1425,46.3793,408098.0],["2006-04-17",46.2895,46.2895,45.8976,46.0364,636126.0],["2006-04-18",46.2405,46.8528,45.9793,46.1915,616454.0],["2006-04-19",46.1752,46.4936,45.9384,46.3793,568847.0],["2006-04-20",47.759,48.902,47.759,48.0366,1945626.0],["2006-04-21",48.1999,48.1999,47.5631,47.759,646369.0],["2006-04-24",47.759,48.0856,47.5549,47.808,1026532.0],["2006-04-25",47.8161,48.4938,47.4406,47.9468,1281913.0],["2006-04-26",48.0856,48.1672,47.3671,47.5141,1029674.0],["2006-04-27",47.5141,47.5141,46.6569,46.861,849604.0],["2006-04-28",46.8446,47.2528,46.4364,46.6161,835868.0],["2006-05-01",46.8201,46.9589,46.2242,46.2323,996500.0],["2006-05-02",46.3956,46.861,46.1589,46.6732,816662.0],["2006-05-03",46.6814,46.7467,46.2079,46.4201,663480.0],["2006-05-04",46.4201,47.0651,46.412,46.8038,745891.0],["2006-05-05",46.9834,47.3508,46.9426,47.1385,734717.0],["2006-05-08",47.2855,47.5222,47.2202,47.261,452563.0],["2006-05-09",47.3998,47.9223,47.31,47.7264,905126.0],["2006-05-10",47.5957,48.0856,47.5549,47.7182,734368.0],["2006-05-11",47.71,48.0611,47.5304,47.71,715627.0],["2006-05-12",48.0447,48.0447,47.6529,47.7753,550223.0],["2006-05-15",47.8406,48.208,47.7264,48.0937,583513.0],["2006-05-16",48.0692,48.6325,48.0202,48.4693,1065176.0],["2006-05-17",48.4693,49.2857,48.2488,48.7958,2204849.0],["2006-05-18",48.7958,49.0652,48.5672,48.5917,1050161.0],["2006-05-19",48.6979,48.706,48.159,48.4039,1108244.0],["2006-05-22",48.1264,48.804,48.0447,48.6407,673141.0],["2006-05-23",48.5591,48.6407,47.8978,47.8978,956342.0],["2006-05-24",47.906,47.9794,47.3916,47.808,1289596.0],["2006-05-25",47.9223,48.3305,47.7508,48.2815,744727.0],["2006-05-26",48.1754,48.3958,48.0284,48.1917,302524.0],["2006-05-30",48.0447,48.3876,48.0121,48.0529,413336.0],["2006-05-31",48.208,48.6815,48.1509,48.4611,1168889.0],["2006-06-01",48.4938,48.9836,48.4448,48.8938,911994.0],["2006-06-02",48.8122,49.0734,48.6897,48.9265,728198.0],["2006-06-05",48.7958,48.804,48.2162,48.3876,796409.0],["2006-06-06",48.0039,48.7958,48.0039,48.7877,790938.0],["2006-06-07",48.9509,49.4326,48.8938,49.155,750664.0],["2006-06-08",49.3591,50.1184,49.1877,50.0449,1520417.0],["2006-06-09",50.1674,50.2898,49.6775,49.6857,1252580.0],["2006-06-12",49.7592,49.9143,48.9999,49.0816,798271.0],["2006-06-13",49.1877,49.7265,49.0652,49.302,2781844.0],["2006-06-14",49.1469,50.249,49.0652,50.2,1265734.0],["2006-06-15",50.2082,50.3796,49.8081,50.1919,1133852.0],["2006-06-16",50.2408,50.6082,49.8082,50.0367,860196.0],["2006-06-19",50.2082,50.3225,49.9306,50.0612,672210.0],["2006-06-20",50.0612,50.4776,49.5959,50.4286,1137577.0],["2006-06-21",50.4939,51.4164,50.4939,51.2695,1783248.0],["2006-06-22",51.3511,51.3593,50.3306,50.4531,1609928.0],["2006-06-23",50.4613,50.4613,49.9388,50.0367,1130011.0],["2006-06-26",50.1674,50.2572,49.8,50.151,1336970.0],["2006-06-27",50.0857,50.347,49.9551,49.9878,1321373.0],["2006-06-28",50.0449,50.3715,49.4816,49.8898,1153990.0],["2006-06-29",50.0776,50.4939,50.0286,50.4531,1077398.0],["2006-06-30",50.5347,51.0246,50.4694,50.8042,1858210.0],["2006-07-03",50.8205,50.9021,50.4368,50.7715,348734.0],["2006-07-05",50.649,50.7633,50.2898,50.6164,1203460.0],["2006-07-06",50.5756,51.0083,50.5756,51.0083,1132339.0],["2006-07-07",50.9021,51.147,50.6164,50.6654,643692.0],["2006-07-10",50.7797,50.9593,50.7143,50.8613,521006.0],["2006-07-11",50.7797,51.343,50.698,51.2613,480034.0],["2006-07-12",51.3022,51.8083,51.1715,51.4083,1229068.0],["2006-07-13",51.4328,52.0206,50.6001,50.7225,1241522.0],["2006-07-14",50.8695,50.9429,50.2817,50.7878,817012.0],["2006-07-17",50.6164,51.2123,50.5592,50.6327,470954.0],["2006-07-18",50.7388,50.8205,50.3388,50.5674,1532406.0],["2006-07-19",50.747,51.6124,50.747,51.0572,833308.0],["2006-07-20",51.0327,51.5797,50.9838,51.0409,691532.0],["2006-07-21",51.0654,51.0899,50.5592,50.7388,676284.0],["2006-07-24",50.8205,51.6369,50.8205,51.5144,724823.0],["2006-07-25",52.6574,52.6655,51.5634,52.5757,1583156.0],["2006-07-26",52.739,52.7798,52.1675,52.388,1429392.0],["2006-07-27",52.5757,52.739,51.4491,51.7022,1309849.0],["2006-07-28",51.7022,52.388,51.2695,52.3063,1173778.0],["2006-07-31",52.3063,52.9839,52.1675,52.5921,1276559.0],["2006-08-01",52.5512,52.8778,52.094,52.2737,1466873.0],["2006-08-02",52.2737,53.1309,52.1675,52.9023,1443360.0],["2006-08-03",53.0656,53.7513,53.0492,53.4411,1833766.0],["2006-08-04",53.4248,53.8248,53.3839,53.6289,1354547.0],["2006-08-07",53.7595,54.282,53.4493,53.9473,1171217.0],["2006-08-08",53.784,54.0452,53.6207,53.7595,1194730.0],["2006-08-09",53.7677,54.0697,53.3595,53.3595,1128964.0],["2006-08-10",53.3595,54.4779,53.188,54.3555,1627272.0],["2006-08-11",54.2902,54.2983,53.7268,54.184,798038.0],["2006-08-14",53.9799,54.8943,53.9799,54.5759,949708.0],["2006-08-15",54.9024,55.3433,54.7228,55.1065,1405297.0],["2006-08-16",55.2698,55.3678,55.082,55.1555,1022807.0],["2006-08-17",54.9514,55.4739,54.7228,55.3351,1150730.0],["2006-08-18",55.2698,55.776,55.1229,55.5637,1221734.0],["2006-08-21",56.274,56.323,55.874,56.1597,753923.0],["2006-08-22",56.2903,56.4699,56.0209,56.2005,1147355.0],["2006-08-23",56.2495,56.2985,55.629,55.6943,1228835.0],["2006-08-24",55.7597,56.0291,55.0494,55.5964,1197872.0],["2006-08-25",55.5556,55.9719,55.3678,55.8658,752642.0],["2006-08-28",55.7188,56.2577,55.7188,55.9229,1247808.0],["2006-08-29",55.9229,56.0536,55.5311,55.9229,1617145.0],["2006-08-30",56.0046,56.0699,55.776,55.7842,1386790.0],["2006-08-31",55.678,55.9393,55.5311,55.8576,987421.0],["2006-09-01",55.8495,55.8903,55.5147,55.6372,1050510.0],["2006-09-05",55.6372,55.9229,55.4249,55.5311,864154.0],["2006-09-06",55.3515,55.3515,54.6983,55.3188,1859257.0],["2006-09-07",55.1147,55.1882,54.3718,54.584,1677557.0],["2006-09-08",54.6249,54.8453,54.5106,54.7065,810493.0],["2006-09-11",56.0046,56.0046,54.2575,54.8698,863339.0],["2006-09-12",54.9841,55.5066,54.9841,55.327,843784.0],["2006-09-13",55.4331,55.6943,55.2698,55.5066,787446.0],["2006-09-14",55.4413,55.5229,54.7637,54.9678,461526.0],["2006-09-15",55.0902,55.1392,54.5024,54.5514,1492597.0],["2006-09-18",54.633,54.7065,54.1432,54.2412,761722.0],["2006-09-19",54.4453,55.18,54.0452,55.1392,1231978.0],["2006-09-20",55.3433,55.5147,55.0821,55.2617,456404.0],["2006-09-21",55.2617,55.3515,54.5677,54.6984,523684.0],["2006-09-22",54.6494,54.9841,54.38,54.5677,422765.0],["2006-09-25",54.731,54.731,53.8901,54.1432,988236.0],["2006-09-26",54.1432,54.8126,53.9718,54.7147,741817.0],["2006-09-27",54.6494,54.7228,54.2248,54.4044,722844.0],["2006-09-28",54.4126,54.8371,54.4126,54.5432,578508.0],["2006-09-29",54.5433,54.6984,53.384,53.5309,1820962.0],["2006-10-02",53.5309,53.7268,52.9676,53.237,1429974.0],["2006-10-03",58.9436,59.0987,54.2902,54.3473,10163932.0],["2006-10-04",54.682,55.678,54.0371,55.3351,3220904.0],["2006-10-05",55.278,55.4249,54.8371,55.3351,2543224.0],["2006-10-06",55.3351,55.3923,54.2575,54.4453,1270157.0],["2006-10-09",54.5269,54.5677,53.5064,53.686,1366652.0],["2006-10-10",53.6779,53.686,53.0084,53.4656,1867754.0],["2006-10-11",53.4656,54.9025,53.4166,54.6249,1849130.0],["2006-10-12",54.78,54.7882,53.9636,54.4289,1414144.0],["2006-10-13",54.2003,54.7065,53.7513,54.0044,1321722.0],["2006-10-16",54.0861,54.6575,54.0126,54.4616,792917.0],["2006-10-17",54.4616,54.7392,54.1677,54.233,1513898.0],["2006-10-18",54.4371,54.6004,54.2085,54.4779,763351.0],["2006-10-19",54.331,54.8045,54.2085,54.5759,1028860.0],["2006-10-20",55.3515,55.7107,54.9841,55.5964,1753333.0],["2006-10-23",55.7188,56.2413,55.5556,55.7923,2039444.0],["2006-10-24",56.0046,56.5189,55.5556,56.225,2282488.0],["2006-10-25",56.3311,56.7883,55.9066,56.1107,1384927.0],["2006-10-26",56.0944,56.1107,55.4739,55.7923,967866.0],["2006-10-27",55.6698,55.8168,55.3106,55.6372,768356.0],["2006-10-30",55.7597,55.9229,55.3923,55.5147,1375382.0],["2006-10-31",55.5964,56.0454,55.5311,55.9148,1005114.0],["2006-11-01",55.9148,56.2658,54.7392,54.9433,1438704.0],["2006-11-02",54.9841,55.6454,54.9433,55.278,999178.0],["2006-11-03",55.3025,55.5556,54.6657,54.6657,1039103.0],["2006-11-06",54.9106,55.2698,54.8453,55.0576,1139323.0],["2006-11-07",55.5147,56.1679,55.3678,55.8903,1130360.0],["2006-11-08",55.776,55.9638,55.1882,55.629,1156783.0],["2006-11-09",55.8903,55.9638,55.0004,55.1637,983696.0],["2006-11-10",55.3025,55.678,55.2208,55.4086,688506.0],["2006-11-13",55.5556,55.9066,55.4331,55.5229,575482.0],["2006-11-14",55.6045,55.9148,55.4494,55.7678,866947.0],["2006-11-15",55.825,56.4536,55.7678,56.4536,1016987.0],["2006-11-16",56.4699,57.0577,56.4699,57.0577,763118.0],["2006-11-17",56.9434,57.0577,56.5352,56.821,964840.0],["2006-11-20",56.7393,56.9353,56.1597,56.2332,1232909.0],["2006-11-21",56.3638,56.5761,55.9801,56.0781,724241.0],["2006-11-22",56.2495,56.5434,55.9229,56.5434,808398.0],["2006-11-24",56.5026,56.723,56.2495,56.4944,201488.0],["2006-11-27",56.6985,57.0985,56.5189,56.8291,1347446.0],["2006-11-28",56.6985,56.9434,56.3964,56.4944,1099864.0],["2006-11-29",56.5026,57.2945,56.4291,57.1394,1080076.0],["2006-11-30",57.3435,57.9966,57.2047,57.8006,1112318.0],["2006-12-01",57.8823,57.8823,57.3598,57.8333,891275.0],["2006-12-04",58.0374,58.4864,57.8496,58.3558,697120.0],["2006-12-05",58.5354,58.6742,57.9639,58.5354,636242.0],["2006-12-06",58.4782,59.1069,58.3721,58.9354,838778.0],["2006-12-07",58.9028,59.4824,58.9028,59.1477,1088806.0],["2006-12-08",59.1559,59.3191,58.6497,58.8211,923168.0],["2006-12-11",58.8211,59.3355,58.813,59.0905,1219174.0],["2006-12-12",58.7803,58.9762,58.3721,58.7803,962512.0],["2006-12-13",59.1069,59.1885,58.5762,58.715,839244.0],["2006-12-14",58.764,59.115,58.6579,58.7966,1126286.0],["2006-12-15",58.8048,59.0334,58.617,58.6905,907920.0],["2006-12-18",58.8619,59.2457,58.8211,59.1803,925031.0],["2006-12-19",59.2701,59.6947,59.1885,59.6294,950290.0],["2006-12-20",59.7926,60.1927,59.7437,59.9723,639618.0],["2006-12-21",59.9804,60.3559,59.809,59.9804,639967.0],["2006-12-22",60.5764,60.658,60.0457,60.3641,577460.0],["2006-12-26",60.3233,60.3886,59.8008,59.9478,541376.0],["2006-12-27",60.111,60.3968,60.0621,60.3233,823530.0],["2006-12-28",60.3151,60.5764,60.1519,60.3315,513557.0],["2006-12-29",60.2498,60.5764,59.9151,59.9804,439876.0],["2007-01-03",59.8416,60.609,59.5477,59.6783,1768814.0],["2007-01-04",59.6947,60.4049,59.3926,60.209,1273532.0],["2007-01-05",60.0049,60.2417,59.7681,59.9967,1704445.0],["2007-01-08",60.0457,61.107,59.5967,60.9846,1647526.0],["2007-01-09",60.9846,61.0417,59.8253,59.9804,1384462.0],["2007-01-10",59.8253,59.9804,59.6947,59.8743,1091599.0],["2007-01-11",59.8335,60.2172,59.5151,59.809,1301701.0],["2007-01-12",59.809,60.0784,59.5396,59.5967,1113832.0],["2007-01-16",59.8008,60.2172,59.1722,59.3518,1381784.0],["2007-01-17",59.3518,59.6049,59.1232,59.4579,1845988.0],["2007-01-18",59.662,60.0131,59.4742,59.6457,1415308.0],["2007-01-19",59.7681,59.9722,59.5314,59.662,837032.0],["2007-01-22",59.76,60.0539,59.6457,59.7926,870905.0],["2007-01-23",59.6539,59.662,59.1885,59.5069,953432.0],["2007-01-24",59.4498,59.7355,59.1803,59.7028,1205671.0],["2007-01-25",59.6947,59.7518,58.7232,58.8375,1380504.0],["2007-01-26",59.0089,59.1477,57.9149,58.3395,1381086.0],["2007-01-29",58.3395,59.1069,58.1762,58.9354,1057145.0],["2007-01-30",58.9518,59.5967,58.9354,59.5477,920258.0],["2007-01-31",59.4661,60.0539,59.2457,59.9559,941094.0],["2007-02-01",59.9641,60.0131,59.5069,59.9314,949591.0],["2007-02-02",59.9314,60.4131,59.6865,60.0294,658126.0],["2007-02-05",59.8335,60.1355,59.36,59.4498,963094.0],["2007-02-06",59.5722,59.9396,59.5151,59.8171,911063.0],["2007-02-07",59.9233,60.4049,59.8416,60.0784,933761.0],["2007-02-08",60.16,60.6662,60.0784,60.4702,1073208.0],["2007-02-09",60.6172,60.8213,60.0621,60.2825,646136.0],["2007-02-12",60.4866,60.609,60.1355,60.2906,689554.0],["2007-02-13",60.4539,60.854,60.3315,60.6009,905825.0],["2007-02-14",60.6172,60.9682,60.3315,60.7723,886386.0],["2007-02-15",63.6787,65.8992,63.6787,65.3114,6373598.0],["2007-02-16",65.3115,66.1279,65.3033,65.6135,1589791.0],["2007-02-20",65.3196,66.0136,64.1277,65.5237,2120110.0],["2007-02-21",65.2625,65.7115,65.091,65.3604,775340.0],["2007-02-22",65.4911,65.9727,65.3196,65.5156,956226.0],["2007-02-23",65.3115,65.6707,65.1074,65.6217,1040500.0],["2007-02-26",65.6135,65.6135,65.0992,65.3441,721913.0],["2007-02-27",65.3115,65.3278,64.3971,64.4951,2134543.0],["2007-02-28",64.5032,65.238,64.1685,65.0502,1634605.0],["2007-03-01",60.4947,61.2295,57.2047,57.2863,11066963.0],["2007-03-02",56.9026,57.6047,55.1882,55.8086,6935578.0],["2007-03-05",53.9309,55.8413,53.9309,54.6575,3301802.0],["2007-03-06",54.2085,55.1229,53.5554,54.78,5143367.0],["2007-03-07",54.8535,55.4086,54.5841,55.0739,6636779.0],["2007-03-08",55.4004,56.2332,55.3025,55.9066,3382817.0],["2007-03-09",56.3311,56.4373,55.8495,56.127,3130112.0],["2007-03-12",56.127,57.0332,56.0046,56.821,2796976.0],["2007-03-13",57.1312,57.7516,56.7883,57.4333,3200302.0],["2007-03-14",57.7598,58.0292,56.8536,57.3516,2834456.0],["2007-03-15",57.3516,58.4456,57.0904,58.3068,2454760.0],["2007-03-16",58.3558,59.0497,57.6047,57.8496,2287376.0],["2007-03-19",57.5557,58.4293,57.27,58.2088,1315669.0],["2007-03-20",58.3068,58.5436,58.0374,58.119,1075769.0],["2007-03-21",58.168,58.7803,57.6945,58.5762,950988.0],["2007-03-22",58.6987,59.2538,58.4374,58.5599,1259681.0],["2007-03-23",58.6415,58.9844,58.3395,58.6415,788843.0],["2007-03-26",58.7721,59.2538,58.5109,59.2293,1257702.0],["2007-03-27",59.0661,59.0987,58.6579,58.8865,1011865.0],["2007-03-28",58.9599,59.115,58.5191,58.813,1308220.0],["2007-03-29",59.3028,59.4906,58.764,59.4253,1312294.0],["2007-03-30",59.5151,59.9396,58.7803,59.2947,1251533.0],["2007-04-02",59.2865,59.7355,58.7476,59.0497,1231745.0],["2007-04-03",59.0905,59.4824,59.0334,59.4824,806303.0],["2007-04-04",59.5641,59.6294,59.2946,59.4253,830980.0],["2007-04-05",59.4742,59.8579,59.3191,59.76,539863.0],["2007-04-09",59.7437,60.4376,59.7437,60.1519,811192.0],["2007-04-10",60.1519,60.3396,59.9069,59.9151,975316.0],["2007-04-11",60.0457,60.0457,58.8701,59.1069,1298326.0],["2007-04-12",59.1559,59.1559,58.4129,59.0579,1335108.0],["2007-04-13",59.1967,59.8008,59.0661,59.6865,1089155.0],["2007-04-16",59.6865,59.809,59.3273,59.6375,719236.0],["2007-04-17",59.5967,59.8824,59.4987,59.7273,1239427.0],["2007-04-18",59.7355,60.1763,59.3926,60.111,1423805.0],["2007-04-19",60.111,60.1192,59.3926,60.0702,842154.0],["2007-04-20",60.4131,61.0417,60.0049,60.4702,1205904.0],["2007-04-23",61.6948,61.6948,59.9641,60.0865,780695.0],["2007-04-24",60.0131,60.1763,58.8048,59.213,1283543.0],["2007-04-25",59.4171,59.4171,58.8701,59.1722,1485962.0],["2007-04-26",62.699,65.2462,62.4541,64.4543,5871798.0],["2007-04-27",64.4216,64.6094,63.6542,64.4298,1632626.0],["2007-04-30",64.4624,64.8788,63.8909,64.4461,1247575.0],["2007-05-01",64.3318,64.3971,63.5317,64.1603,2471754.0],["2007-05-02",64.0052,65.0176,63.8991,64.4134,1192518.0],["2007-05-03",64.4869,64.544,63.3929,63.5807,1317532.0],["2007-05-04",63.9236,64.0869,63.5644,63.793,1071695.0],["2007-05-07",63.9971,64.5196,63.9154,64.5196,854958.0],["2007-05-08",64.5196,64.74,64.2012,64.3563,927359.0],["2007-05-09",64.3563,64.6747,64.0869,64.4951,703754.0],["2007-05-10",64.3726,64.3726,63.3684,63.5072,1135482.0],["2007-05-11",63.5154,64.1685,63.5154,63.9807,641248.0],["2007-05-14",63.8093,64.0787,63.4909,63.5889,588984.0],["2007-05-15",63.4664,64.0216,63.2052,63.3358,738092.0],["2007-05-16",63.7603,64.0379,63.4827,63.842,547662.0],["2007-05-17",63.6379,64.0297,63.4174,63.8093,669882.0],["2007-05-18",63.8991,64.095,63.5236,64.0297,570593.0],["2007-05-21",64.193,64.4379,63.6787,64.3236,642644.0],["2007-05-22",64.3236,64.3644,63.8174,64.0379,684199.0],["2007-05-23",64.3971,64.6094,64.1685,64.4053,453727.0],["2007-05-24",64.3563,64.789,63.9236,64.1603,790123.0],["2007-05-25",64.0542,64.4053,64.0052,64.193,468510.0],["2007-05-29",64.0216,64.5767,63.9154,64.1032,563143.0],["2007-05-30",64.0216,64.5196,63.9236,64.2583,617036.0],["2007-05-31",64.2257,64.5196,64.0134,64.2828,998712.0],["2007-06-01",64.5849,65.14,64.2583,65.0992,702125.0],["2007-06-04",64.7808,65.0257,64.6502,64.8706,592709.0],["2007-06-05",64.6665,64.8706,64.6175,64.8379,1007558.0],["2007-06-06",64.6992,64.8461,63.8256,64.5441,979739.0],["2007-06-07",64.5441,65.2462,63.5562,63.7603,1281913.0],["2007-06-08",63.6705,64.1849,63.4828,63.8746,875677.0],["2007-06-11",63.8746,64.3073,63.6134,64.3073,692114.0],["2007-06-12",63.8011,64.4379,63.5807,63.5807,1937827.0],["2007-06-13",63.744,64.4788,63.4256,64.4788,1521464.0],["2007-06-14",64.3726,64.7073,64.1767,64.6502,634031.0],["2007-06-15",64.7726,65.287,64.6992,65.2462,1200200.0],["2007-06-18",65.2543,65.2543,64.7645,64.9849,559535.0],["2007-06-19",64.6583,65.2951,64.593,65.2951,679310.0],["2007-06-20",65.2951,65.3115,64.6747,64.6747,785700.0],["2007-06-21",64.5522,65.1074,64.4298,64.8624,632750.0],["2007-06-22",64.5359,64.8951,64.0869,64.2501,915370.0],["2007-06-25",64.3318,64.7726,63.744,63.8909,679776.0],["2007-06-26",63.9399,64.4706,63.6868,63.8501,830281.0],["2007-06-27",63.6868,63.9644,63.548,63.8664,799086.0],["2007-06-28",63.7522,64.4706,63.6868,63.9399,589682.0],["2007-06-29",63.9562,64.4461,63.6379,63.8909,878704.0],["2007-07-02",64.4134,64.6747,64.0787,64.5522,706781.0],["2007-07-03",64.5522,65.0829,64.4951,65.0012,323359.0],["2007-07-05",65.0094,66.3156,64.8379,66.136,1577569.0],["2007-07-06",66.0462,66.8463,65.8339,66.4544,1045505.0],["2007-07-09",66.3564,66.4381,65.4502,65.6625,854143.0],["2007-07-10",65.4584,65.8013,64.593,64.642,1083218.0],["2007-07-11",64.9441,65.5237,64.7726,65.5237,825392.0],["2007-07-12",65.8829,66.2911,65.5155,66.0707,816779.0],["2007-07-13",65.8911,66.234,65.5564,66.1932,327084.0],["2007-07-16",66.0707,66.5932,66.0054,66.3238,609936.0],["2007-07-17",66.2911,67.2055,66.1278,66.2748,1162952.0],["2007-07-18",65.9646,66.2177,65.336,66.1687,1545559.0],["2007-07-19",66.0871,66.2095,65.4503,65.9156,870323.0],["2007-07-20",65.9074,66.038,65.0257,65.1563,1102774.0],["2007-07-23",65.3523,65.5156,64.095,64.3155,1034098.0],["2007-07-24",64.1522,64.642,62.4051,64.0215,2359428.0],["2007-07-25",64.0215,64.3971,63.7848,64.0134,1297976.0],["2007-07-26",63.6379,63.6379,61.9561,62.4133,1479677.0],["2007-07-27",62.3316,62.3316,60.5356,60.5356,1032817.0],["2007-07-30",62.8949,62.8949,60.1274,60.8703,1192285.0],["2007-07-31",61.2703,61.9887,60.2335,60.2906,1556035.0],["2007-08-01",60.2498,60.4539,58.5354,59.8171,2614810.0],["2007-08-02",61.5152,63.1562,61.0009,62.9766,3959462.0],["2007-08-03",62.8949,64.8379,62.6582,62.6582,2200193.0],["2007-08-06",62.9848,64.4951,62.8623,64.3808,1608881.0],["2007-08-07",63.9236,64.6992,63.3848,63.7358,1886960.0],["2007-08-08",63.8338,63.8338,61.1479,62.4949,1888590.0],["2007-08-09",61.5152,62.4378,59.3436,60.805,2011858.0],["2007-08-10",60.3315,62.8623,59.1967,62.1357,1505168.0],["2007-08-13",62.054,63.099,61.9806,62.5112,919211.0],["2007-08-14",62.2908,63.0174,61.303,61.3928,814916.0],["2007-08-15",60.9846,62.4051,60.7968,61.3193,771499.0],["2007-08-16",61.0662,62.1194,59.2212,60.2825,1845056.0],["2007-08-17",61.5805,62.0785,59.9233,61.4336,1310082.0],["2007-08-20",61.7193,62.3071,61.156,61.3846,981718.0],["2007-08-21",60.5437,61.8336,60.5437,61.4091,641131.0],["2007-08-22",61.8745,62.1439,61.5561,61.9153,770917.0],["2007-08-23",61.8581,62.3153,60.9111,61.4418,1271437.0],["2007-08-24",61.3111,61.9969,61.1642,61.9234,752759.0],["2007-08-27",61.7602,62.2255,61.7193,61.8091,599576.0],["2007-08-28",61.654,61.7275,60.2743,60.2743,920724.0],["2007-08-29",60.4539,61.2948,60.3396,61.2948,644507.0],["2007-08-30",62.25,63.9889,61.9479,63.4338,1790581.0],["2007-08-31",63.5807,63.9807,63.0501,63.4011,1161556.0],["2007-09-04",63.1643,63.8011,63.1235,63.7195,635544.0],["2007-09-05",63.7195,64.4542,63.5154,64.3481,1116858.0],["2007-09-06",64.3971,64.8543,63.9399,64.3563,838429.0],["2007-09-07",64.193,65.3115,63.4583,63.4664,1096837.0],["2007-09-10",64.0379,64.0379,62.9031,63.1888,585725.0],["2007-09-11",63.5726,64.0787,63.3603,63.8093,825043.0],["2007-09-12",63.9236,65.2543,63.8991,64.6175,776854.0],["2007-09-13",65.1074,65.5237,64.5277,64.9114,681173.0],["2007-09-14",64.8135,65.0665,64.4379,64.9849,494933.0],["2007-09-17",64.4951,64.5604,63.7766,64.1195,796758.0],["2007-09-18",64.1848,65.1972,64.0052,64.9686,589682.0],["2007-09-19",64.9441,65.189,63.8991,64.0297,1112551.0],["2007-09-20",63.7603,64.0869,63.597,63.6134,819689.0],["2007-09-21",64.1685,64.1685,63.3603,63.3603,1870781.0],["2007-09-24",63.3031,63.4093,62.6582,62.797,1045970.0],["2007-09-25",62.7072,63.0419,62.3235,62.3806,1170751.0],["2007-09-26",62.4296,63.099,62.3725,62.9766,760907.0],["2007-09-27",63.2868,63.2868,62.1357,62.8133,760092.0],["2007-09-28",62.9439,63.9399,62.9113,63.8664,1243618.0],["2007-10-01",64.2502,64.691,63.6052,63.842,875095.0],["2007-10-02",63.8011,64.0624,63.2623,63.4827,652771.0],["2007-10-03",63.393,63.597,62.9439,63.2542,647300.0],["2007-10-04",63.3358,63.5072,62.3888,62.8214,704686.0],["2007-10-05",63.148,63.4827,62.7398,63.3276,804440.0],["2007-10-08",63.3521,63.8256,63.2705,63.5644,525430.0],["2007-10-09",63.5726,63.8665,63.4828,63.8093,541376.0],["2007-10-10",63.8501,64.4461,63.7685,64.3971,702474.0],["2007-10-11",64.2665,65.0176,62.8786,63.0664,898841.0],["2007-10-12",63.0582,63.6868,63.0337,63.6215,446045.0],["2007-10-15",63.7358,63.8746,62.6255,63.0092,679776.0],["2007-10-16",62.7806,63.3358,62.3643,62.3888,558720.0],["2007-10-17",62.699,63.1399,61.9561,62.2663,755552.0],["2007-10-18",62.1275,62.6337,62.0541,62.3561,612613.0],["2007-10-19",62.1275,62.7562,62.0785,62.2745,698866.0],["2007-10-22",61.6377,61.9398,61.303,61.7683,951803.0],["2007-10-23",62.4541,63.4419,61.2295,63.2378,993940.0],["2007-10-24",63.1317,63.2542,61.0825,61.9561,1348843.0],["2007-10-25",57.5557,58.617,56.4128,56.7393,11709025.0],["2007-10-26",57.1475,57.5231,56.6087,56.772,2548462.0],["2007-10-29",56.7148,56.7393,55.3188,55.5311,5750509.0],["2007-10-30",55.1719,56.5842,55.0086,56.1515,2988803.0],["2007-10-31",56.3311,56.6985,55.278,56.127,1976472.0],["2007-11-01",56.1352,57.2781,55.2943,55.4658,3692557.0],["2007-11-02",55.4658,55.9964,55.0821,55.9393,3298427.0],["2007-11-05",53.1717,56.372,53.1717,55.8413,2257229.0],["2007-11-06",55.8821,56.7067,55.6209,56.6169,2148977.0],["2007-11-07",55.9229,56.7638,55.8005,55.874,2173770.0],["2007-11-08",55.9229,56.5107,55.4984,56.4209,2306000.0],["2007-11-09",55.7923,56.87,55.5556,56.4944,2301228.0],["2007-11-12",56.723,56.8455,56.0454,56.1352,2492590.0],["2007-11-13",56.2168,56.6169,55.8168,56.3801,2068428.0],["2007-11-14",56.6087,57.4088,56.3965,57.0904,2633317.0],["2007-11-15",56.9761,57.8578,56.6495,56.9026,2230340.0],["2007-11-16",57.1149,57.319,56.6332,56.9189,1627272.0],["2007-11-19",56.1842,58.3476,56.1842,58.0374,2649031.0],["2007-11-20",57.6292,58.2088,56.8455,57.2292,2227430.0],["2007-11-21",56.127,56.9761,55.9474,55.9474,1354780.0],["2007-11-23",56.0372,57.0169,56.0372,56.8128,646136.0],["2007-11-26",57.3925,58.3721,57.3925,57.5394,2304604.0],["2007-11-27",57.5312,58.568,57.5312,58.4946,1934917.0],["2007-11-28",58.3476,59.4416,58.3476,59.262,1527284.0],["2007-11-29",58.7721,60.1274,58.7721,59.9559,1377594.0],["2007-11-30",60.0784,60.0784,59.1885,59.3273,1428810.0],["2007-12-03",59.1559,59.6702,58.5436,58.6415,1148286.0],["2007-12-04",58.3721,58.9191,58.3721,58.5191,1018849.0],["2007-12-05",58.9436,59.3273,58.6497,59.3028,1258866.0],["2007-12-06",59.2783,59.7926,58.8375,59.7518,880333.0],["2007-12-07",59.9804,59.9804,59.36,59.6783,627629.0],["2007-12-10",59.7273,60.1274,59.5151,60.1274,1027928.0],["2007-12-11",59.76,60.6499,59.76,60.1927,2064587.0],["2007-12-12",60.7397,60.7968,60.2988,60.4947,1421710.0],["2007-12-13",60.3151,61.156,60.2008,61.0417,1020246.0],["2007-12-14",61.0662,61.1478,60.7397,60.9029,1100911.0],["2007-12-17",60.5192,61.5479,60.5192,60.9356,1421710.0],["2007-12-18",61.1968,61.3438,60.7886,61.2458,1283194.0],["2007-12-19",61.3764,61.3846,60.4131,60.9764,1206253.0],["2007-12-20",61.303,61.7438,61.2295,61.7438,731807.0],["2007-12-21",62.0377,62.7072,61.85,62.601,1302516.0],["2007-12-24",62.2908,63.2052,62.2908,62.6174,483526.0],["2007-12-26",62.4867,62.7235,62.25,62.6174,485155.0],["2007-12-27",62.6582,62.8215,61.9234,62.1275,840641.0],["2007-12-28",61.9969,62.4459,61.5642,61.6785,427886.0],["2007-12-31",61.7601,62.0867,61.5479,61.6622,571990.0],["2008-01-02",61.6622,62.1194,61.1642,61.2377,1245247.0],["2008-01-03",61.3193,61.8418,60.9846,61.2621,869392.0],["2008-01-04",60.854,61.5397,59.8824,59.8824,1182275.0],["2008-01-07",60.1192,61.2866,59.9069,61.205,1176920.0],["2008-01-08",61.6377,62.3888,61.3764,62.0296,1235935.0],["2008-01-09",62.0051,63.9317,61.7356,63.646,2183315.0],["2008-01-10",62.8215,64.8706,62.8215,63.6542,1887077.0],["2008-01-11",63.597,64.3481,63.3276,64.1277,1662658.0],["2008-01-14",64.2175,64.642,63.4093,63.5562,1249438.0],["2008-01-15",62.8949,63.744,62.0867,62.0867,1546723.0],["2008-01-16",61.6785,62.8215,61.6377,62.299,1470132.0],["2008-01-17",62.3561,62.5276,60.8948,60.9438,1700837.0],["2008-01-18",61.2458,62.2745,60.6254,61.1805,2205664.0],["2008-01-22",58.3476,61.1315,57.5231,60.4866,1794190.0],["2008-01-23",59.0742,60.3968,58.8864,59.8906,1674530.0],["2008-01-24",60.0457,60.1192,58.9109,59.662,1102424.0],["2008-01-25",59.9804,60.4213,59.6783,60.0049,1611791.0],["2008-01-28",60.0049,60.9111,59.6702,60.8621,1431604.0],["2008-01-29",61.0907,61.4091,60.8213,61.1805,914438.0],["2008-01-30",61.2132,61.4009,60.1192,60.2825,830048.0],["2008-01-31",59.4579,60.6335,59.4171,60.2253,1346515.0],["2008-02-01",60.2498,61.0499,59.9804,60.5845,952501.0],["2008-02-04",60.4131,60.9193,60.1192,60.3315,910481.0],["2008-02-05",59.9967,60.1274,59.3191,59.3191,1160741.0],["2008-02-06",59.5151,59.9478,59.1232,59.9314,1492597.0],["2008-02-07",62.5847,65.2298,62.5847,63.4827,5959796.0],["2008-02-08",63.4746,64.5849,62.8868,64.5849,2158987.0],["2008-02-11",64.5767,64.8543,63.8664,64.6747,1314389.0],["2008-02-12",64.9441,65.3115,64.6747,64.9196,1301701.0],["2008-02-13",65.1155,65.9401,64.74,65.7197,1432418.0],["2008-02-14",65.4747,65.5319,64.5767,64.7563,1047018.0],["2008-02-15",64.6992,65.1564,64.291,65.1155,980554.0],["2008-02-19",65.6054,65.7197,65.2217,65.6462,799435.0],["2008-02-20",65.2053,65.6462,64.7726,65.5319,895582.0],["2008-02-21",65.5319,65.7196,64.9604,64.9931,1386208.0],["2008-02-22",65.1564,65.3849,64.0461,64.7318,1000574.0],["2008-02-25",64.6747,64.9032,64.3154,64.6257,1514597.0],["2008-02-26",64.4379,64.9441,64.291,64.8216,1262242.0],["2008-02-27",64.5195,64.9686,64.2012,64.3971,838895.0],["2008-02-28",64.3073,64.4787,63.744,64.3644,816430.0],["2008-02-29",64.4869,64.4869,63.0827,63.1154,1277374.0],["2008-03-03",62.9113,63.3195,62.4051,62.7806,1176804.0],["2008-03-04",62.4378,64.5032,62.4378,64.4053,1825036.0],["2008-03-05",64.4216,65.091,64.1522,64.7563,1194264.0],["2008-03-06",64.7236,64.9114,64.1114,64.242,1092647.0],["2008-03-07",63.8583,64.291,63.2378,63.3276,757066.0],["2008-03-10",63.2541,63.6787,62.8215,63.0337,716093.0],["2008-03-11",64.1848,64.1848,62.0541,63.4174,1469899.0],["2008-03-12",63.246,63.5317,62.5847,62.6908,2743432.0],["2008-03-13",62.2092,62.9113,61.8908,62.3724,1120583.0],["2008-03-14",62.5357,62.6908,60.9682,61.2703,1427762.0],["2008-03-17",60.4621,61.303,59.9804,60.2335,1225343.0],["2008-03-18",60.9356,61.3438,60.3478,61.3438,1468270.0],["2008-03-19",61.303,62.3235,61.303,61.5234,1983340.0],["2008-03-20",65.3033,65.3033,60.5029,60.7886,2427638.0],["2008-03-24",60.9111,61.4336,60.9111,61.1479,1744952.0],["2008-03-25",61.3438,61.5234,60.356,60.8213,1295881.0],["2008-03-26",60.3886,60.5764,59.1967,60.16,2021053.0],["2008-03-27",60.0294,60.8866,59.8416,60.4947,2265377.0],["2008-03-28",60.658,61.0499,59.5232,59.5967,1855183.0],["2008-03-31",59.9233,60.3886,59.6702,60.1519,1622034.0],["2008-04-01",59.3355,60.9519,59.2457,60.8948,1140138.0],["2008-04-02",60.854,62.1112,60.854,61.5071,1631113.0],["2008-04-03",61.1968,61.7193,60.9682,61.1234,884174.0],["2008-04-04",61.0091,61.2866,60.2498,60.3151,1114879.0],["2008-04-07",60.6254,60.9601,59.5069,59.5967,1198804.0],["2008-04-08",59.3028,60.0376,59.1885,59.5967,1199851.0],["2008-04-09",60.0376,61.4418,60.0376,61.2621,2682904.0],["2008-04-10",61.1152,61.1805,60.6009,61.0172,867529.0],["2008-04-11",60.4213,61.1805,60.4213,60.5601,903031.0],["2008-04-14",60.6662,60.6825,60.1763,60.3478,559884.0],["2008-04-15",60.609,60.8784,59.9151,60.111,687342.0],["2008-04-16",60.4947,60.4947,59.8498,60.4131,1068901.0],["2008-04-17",60.4947,61.0091,59.7437,60.0294,1524374.0],["2008-04-18",60.8703,61.2785,60.5437,61.0254,1259448.0],["2008-04-21",61.0254,62.7725,61.0254,62.3234,1679536.0],["2008-04-22",62.1765,62.3235,61.0172,61.0172,994754.0],["2008-04-23",61.2132,63.4746,61.0336,62.9684,2129771.0],["2008-04-24",62.2092,62.2092,59.5967,60.6172,1876484.0],["2008-04-25",60.707,61.2948,60.0049,61.1397,1337785.0],["2008-04-28",61.4744,61.8581,61.1479,61.605,926078.0],["2008-04-29",62.0377,62.0377,59.6294,61.1805,789890.0],["2008-04-30",61.4091,62.25,61.107,61.7357,956692.0],["2008-05-01",61.7193,62.3316,61.4254,62.1847,735764.0],["2008-05-02",62.5765,62.8786,61.9234,62.1112,690485.0],["2008-05-05",61.9316,62.0704,61.2703,61.8336,663713.0],["2008-05-06",61.9724,62.4378,61.0989,62.3724,646486.0],["2008-05-07",62.4949,62.6827,61.7275,61.7438,566286.0],["2008-05-08",61.9071,62.9031,61.7683,62.699,674654.0],["2008-05-09",62.299,63.0664,61.9398,62.8949,827022.0],["2008-05-12",63.1725,63.5481,62.4214,63.4583,617386.0],["2008-05-13",63.2378,63.6379,62.8133,62.9684,634264.0],["2008-05-14",63.2705,63.2868,62.8786,63.0909,546149.0],["2008-05-15",62.9929,63.3113,62.1112,62.1112,958321.0],["2008-05-16",63.4746,63.6297,61.8908,61.9887,1206952.0],["2008-05-19",62.0132,62.4214,61.9887,62.0622,826324.0],["2008-05-20",61.8908,62.7072,61.8908,62.103,901751.0],["2008-05-21",62.0949,62.9276,61.6622,61.7846,883942.0],["2008-05-22",61.752,62.5439,61.6703,62.3153,692580.0],["2008-05-23",62.1439,62.2173,61.5316,61.605,394130.0],["2008-05-27",61.6295,61.8826,61.0662,61.4581,841339.0],["2008-05-28",61.4581,61.5316,60.6825,60.6825,1062732.0],["2008-05-29",60.6907,60.9437,59.5232,60.1029,2560334.0],["2008-05-30",60.1192,60.2988,59.5967,60.2417,1341044.0],["2008-06-02",60.2906,61.2785,60.2661,61.0336,1732148.0],["2008-06-03",61.254,61.6459,60.8703,61.2458,1414493.0],["2008-06-04",61.4581,61.5316,60.5764,60.756,734717.0],["2008-06-05",61.2377,61.5479,60.307,61.5152,563958.0],["2008-06-06",60.854,61.2295,60.2417,60.3151,878820.0],["2008-06-09",60.4294,60.6907,59.9151,60.5519,647999.0],["2008-06-10",60.3396,60.8458,60.0212,60.7805,664760.0],["2008-06-11",60.6172,60.8948,60.1845,60.4131,1688615.0],["2008-06-12",60.8376,60.9601,60.1927,60.4294,1997075.0],["2008-06-13",60.3478,60.9111,60.0131,60.209,1156667.0],["2008-06-16",59.9559,60.3723,59.5559,60.0865,962861.0],["2008-06-17",60.2498,60.2498,58.9273,58.9763,893952.0],["2008-06-18",58.7558,58.9436,57.5965,57.6129,2346391.0],["2008-06-19",57.6945,58.4946,57.4088,58.364,1190190.0],["2008-06-20",58.1598,58.2252,57.0087,57.0822,1824337.0],["2008-06-23",57.2782,57.4169,56.8536,56.9843,1164116.0],["2008-06-24",56.6904,57.221,56.2413,56.3801,1923510.0],["2008-06-25",56.4699,57.7598,56.4536,57.2863,1829226.0],["2008-06-26",56.8455,57.7108,56.8455,57.3435,1112086.0],["2008-06-27",57.1965,57.4414,56.5515,56.5597,1683610.0],["2008-06-30",56.6087,57.9394,56.5516,56.8455,2052830.0],["2008-07-01",56.6495,56.6495,55.9393,56.1679,3408308.0],["2008-07-02",56.6577,56.6577,55.0739,55.1147,2048989.0],["2008-07-03",55.1065,55.6209,54.8371,55.2862,970776.0],["2008-07-07",55.2372,55.8413,54.6983,55.2862,1141069.0],["2008-07-08",55.4657,55.9229,55.0494,55.9148,1352801.0],["2008-07-09",56.2577,56.7965,55.8658,55.8658,1883934.0],["2008-07-10",55.9801,56.625,55.776,56.2495,3163868.0],["2008-07-11",55.7107,55.7842,54.5432,55.0249,2044682.0],["2008-07-14",55.5311,55.5311,54.78,55.2617,1002553.0],["2008-07-15",55.1229,55.6045,54.5269,55.3188,1309267.0],["2008-07-16",55.4902,55.8086,55.0739,55.3515,1557316.0],["2008-07-17",55.3923,56.3964,55.131,56.2658,2607942.0],["2008-07-18",56.2005,57.2455,56.0781,57.172,2992644.0],["2008-07-21",57.1067,58.0864,56.6005,57.4088,1384578.0],["2008-07-22",57.6537,58.8048,57.6537,58.7232,2766246.0],["2008-07-23",58.7803,58.8701,58.1027,58.4946,2096480.0],["2008-07-24",53.3431,55.3678,53.0656,54.5922,10787836.0],["2008-07-25",54.4616,56.1924,54.4616,55.4494,3574528.0],["2008-07-28",55.5801,56.9108,54.3718,54.4616,2313683.0],["2008-07-29",54.682,55.1963,54.2902,54.9024,1480608.0],["2008-07-30",55.0167,55.5882,54.5187,55.0576,1961224.0],["2008-07-31",54.8698,55.5147,54.6167,55.1719,1738783.0],["2008-08-01",55.18,55.4821,54.4044,55.376,1984504.0],["2008-08-04",55.229,56.7557,55.229,56.2005,1780804.0],["2008-08-05",56.4128,57.5231,56.2658,57.5231,1945626.0],["2008-08-06",59.115,59.115,57.123,57.3435,1082520.0],["2008-08-07",56.9679,57.8659,56.9679,57.4333,1366652.0],["2008-08-08",57.6537,58.5191,57.3271,58.5191,755203.0],["2008-08-11",58.315,59.213,58.2088,59.1069,1204856.0],["2008-08-12",59.0661,59.3926,58.862,59.1069,971125.0],["2008-08-13",59.1803,59.3681,58.7803,58.9109,658242.0],["2008-08-14",59.1232,59.213,58.5599,58.9518,886037.0],["2008-08-15",59.0171,59.9314,58.5925,59.7028,958554.0],["2008-08-18",59.6947,60.0294,59.3436,59.7926,1249321.0],["2008-08-19",59.6784,60.0049,59.4743,59.8171,870788.0],["2008-08-20",59.6702,59.8416,58.8048,59.1069,1268178.0],["2008-08-21",59.0252,59.3763,58.8864,59.1967,1069483.0],["2008-08-22",59.5967,60.1927,58.9844,59.1069,1102774.0],["2008-08-25",58.813,59.0416,58.6007,58.7803,1193100.0],["2008-08-26",58.6579,59.1395,58.3721,59.0334,842154.0],["2008-08-27",58.9844,59.7518,57.5639,59.6539,1123027.0],["2008-08-28",59.9559,60.6499,59.7028,60.0539,1047949.0],["2008-08-29",59.8743,60.3886,59.6702,59.7192,661967.0],["2008-09-02",59.9967,61.205,59.9967,60.258,789308.0],["2008-09-03",60.2825,60.9764,59.9314,60.6825,820038.0],["2008-09-04",60.307,60.3804,59.6212,59.6457,731923.0],["2008-09-05",59.5559,59.8253,59.1477,59.5885,1071229.0],["2008-09-08",60.4376,61.6622,60.0457,61.3683,1318463.0],["2008-09-09",61.352,61.6867,60.609,60.7315,1184137.0],["2008-09-10",60.7641,61.2785,60.356,60.4131,1103006.0],["2008-09-11",59.7437,60.7478,59.7437,60.7233,1199851.0],["2008-09-12",60.3886,60.707,60.0212,60.4784,866249.0],["2008-09-15",59.4987,61.2295,58.7477,60.5682,1426598.0],["2008-09-16",59.8008,60.707,58.8456,59.5967,1753450.0],["2008-09-17",58.4538,59.5722,58.0211,58.0945,2519129.0],["2008-09-18",58.3068,60.3233,54.4289,60.0457,2406337.0],["2008-09-19",62.0377,63.9154,59.7273,60.0457,1929912.0],["2008-09-22",59.6457,60.5356,58.1925,58.2578,1118953.0],["2008-09-23",58.2333,58.5354,56.7148,57.1394,1745418.0],["2008-09-24",57.123,57.9558,56.87,57.5721,1629018.0],["2008-09-25",58.1109,58.168,57.1965,57.621,1250718.0],["2008-09-26",57.0577,57.621,56.6659,56.7638,1378176.0],["2008-09-29",56.3311,56.7883,54.4616,55.6862,1870199.0],["2008-09-30",56.3393,56.7965,53.8248,56.7393,1891966.0],["2008-10-01",56.1107,58.1843,55.8903,56.5026,1875553.0],["2008-10-02",56.3393,56.6659,54.5759,55.1392,1299839.0],["2008-10-03",55.5637,55.5637,54.0452,54.1514,1285172.0],["2008-10-06",53.5554,53.7921,50.0612,51.4164,2059814.0],["2008-10-07",51.7267,53.2615,50.396,50.396,1381435.0],["2008-10-08",49.7673,51.4981,48.902,49.4979,2721432.0],["2008-10-09",49.5877,50.1592,45.171,45.9221,2481299.0],["2008-10-10",44.7955,47.0324,43.2117,44.3628,3927220.0],["2008-10-13",45.5711,49.2285,44.4526,49.2285,2291567.0],["2008-10-14",50.7878,50.7878,48.8938,48.9754,2427289.0],["2008-10-15",48.2815,48.6325,47.1957,47.3508,1810951.0],["2008-10-16",47.4896,48.7713,45.7507,48.7632,2159453.0],["2008-10-17",47.9304,50.4613,47.0814,48.6734,1896738.0],["2008-10-20",48.1182,50.0857,48.1182,50.0449,1831205.0],["2008-10-21",51.0246,51.9553,49.9959,49.9959,2623540.0],["2008-10-22",48.7795,49.5551,47.0651,47.7427,1774634.0],["2008-10-23",47.4814,50.0122,47.2284,48.902,2913026.0],["2008-10-24",46.6161,50.8123,46.6161,49.1061,2561266.0],["2008-10-27",48.5509,49.5143,47.212,47.3835,1444757.0],["2008-10-28",48.2325,49.2122,46.0772,49.2122,2962962.0],["2008-10-29",48.2897,50.6,48.2897,49.0244,1459074.0],["2008-10-30",49.898,50.845,49.1061,49.7673,1481772.0],["2008-10-31",50.0694,50.7633,49.0244,50.2,1608997.0],["2008-11-03",50.2,51.6369,49.204,50.151,776621.0],["2008-11-04",50.7797,51.6287,50.3715,51.6205,2372232.0],["2008-11-05",51.1062,52.3961,50.4368,50.698,1032352.0],["2008-11-06",50.4123,51.4165,50.2408,50.6654,2018725.0],["2008-11-07",51.1552,52.0369,50.649,51.9716,1433815.0],["2008-11-10",52.4614,53.0656,51.1797,51.841,1100795.0],["2008-11-11",51.3348,51.8246,50.4613,51.1225,1015357.0],["2008-11-12",50.698,51.694,50.347,51.1552,1470598.0],["2008-11-13",51.392,52.7635,50.1021,52.7635,1623664.0],["2008-11-14",51.9879,53.7513,51.6859,52.7553,2208574.0],["2008-11-17",52.241,53.0411,51.645,51.792,2210320.0],["2008-11-18",51.3838,52.29,50.8368,51.9226,1545792.0],["2008-11-19",52.1757,52.8615,49.2775,49.2775,1441032.0],["2008-11-20",48.9836,50.0041,47.8651,48.0774,2460114.0],["2008-11-21",48.0529,49.0571,45.5139,48.7468,3018368.0],["2008-11-24",49.1795,50.6164,48.853,50.1347,2179939.0],["2008-11-25",50.4368,51.0409,49.2448,50.2572,1656023.0],["2008-11-26",49.5796,51.3348,49.1714,51.0327,971824.0],["2008-11-28",50.9674,51.8491,50.7143,51.7267,613312.0],["2008-12-01",50.7552,51.4654,47.9958,48.6244,1695250.0],["2008-12-02",49.155,49.351,47.4406,48.5101,1887077.0],["2008-12-03",48.1672,50.0204,48.0774,49.8735,2029085.0],["2008-12-04",49.351,51.3185,49.351,50.3225,1631462.0],["2008-12-05",49.2775,52.1675,48.7713,52.0696,1764624.0],["2008-12-08",52.3716,52.8125,51.0817,51.4736,1300770.0],["2008-12-09",51.2613,51.6287,49.8,50.4204,1922230.0],["2008-12-10",50.9348,51.4246,50.4449,51.2123,1072393.0],["2008-12-11",50.8695,52.2982,50.649,51.0572,1208348.0],["2008-12-12",50.2327,50.8613,48.2162,50.7797,1000458.0],["2008-12-15",50.8123,50.9429,49.5714,50.0694,1173778.0],["2008-12-16",50.4449,52.0369,50.1837,51.9553,1497952.0],["2008-12-17",51.5471,52.29,51.0001,51.9634,1074954.0],["2008-12-18",51.8328,53.0656,51.6859,52.0696,1521232.0],["2008-12-19",52.3308,52.7472,51.0817,51.5144,1965763.0],["2008-12-22",51.4328,52.0696,51.0001,51.8736,1868453.0],["2008-12-23",52.1839,52.2981,50.6164,50.8205,1693387.0],["2008-12-24",50.8205,50.9429,49.9796,50.5021,690368.0],["2008-12-26",50.4858,51.3838,50.4286,51.3756,634846.0],["2008-12-29",51.5226,52.0369,51.1879,51.8491,1026532.0],["2008-12-30",52.0451,52.388,51.5307,52.388,948893.0],["2008-12-31",52.5594,52.7717,52.1267,52.5839,853561.0],["2009-01-02",53.0574,53.1635,51.694,53.0084,858101.0],["2009-01-05",52.7064,53.8003,52.3226,53.6044,1488640.0],["2009-01-06",49.5796,51.0491,48.1672,50.1265,7311317.0],["2009-01-07",49.2285,49.7755,48.6489,49.4653,2942243.0],["2009-01-08",49.2693,49.702,48.902,49.5714,1538575.0],["2009-01-09",49.5714,49.9306,48.9264,49.6775,1672784.0],["2009-01-12",50.0204,50.0204,48.8775,49.4898,1353383.0],["2009-01-13",49.4816,50.6,49.1469,50.2,1025135.0],["2009-01-14",49.5142,49.702,48.8121,48.9183,1987763.0],["2009-01-15",48.5346,49.0734,48.0529,48.9265,1293320.0],["2009-01-16",49.3836,49.898,49.0162,49.6367,1081240.0],["2009-01-20",49.1387,49.9388,47.4896,47.808,1543464.0],["2009-01-21",48.208,48.2733,46.2079,47.6855,2703390.0],["2009-01-22",47.2202,47.9794,46.8038,47.3916,1913034.0],["2009-01-23",47.1467,47.5304,46.2977,46.9916,1147355.0],["2009-01-26",47.1222,49.1469,47.1222,48.5427,1912219.0],["2009-01-27",48.7387,49.4734,48.3713,49.3102,1040500.0],["2009-01-28",49.8653,50.249,49.4489,49.7918,1472693.0],["2009-01-29",49.5877,50.1755,48.9591,49.1469,1391562.0],["2009-01-30",48.9918,49.2122,47.9305,48.3305,1426133.0],["2009-02-02",47.6202,48.9836,47.6202,48.7387,925380.0],["2009-02-03",48.804,49.5959,48.5264,49.3428,1350473.0],["2009-02-04",49.3673,49.3918,48.1345,48.4285,1315902.0],["2009-02-05",48.1019,49.253,48.0447,49.1224,1437074.0],["2009-02-06",49.2367,50.8123,49.0489,50.4123,1523327.0],["2009-02-09",50.3796,50.6164,49.6775,50.2245,851350.0],["2009-02-10",50.1919,50.3633,48.853,49.0163,1256887.0],["2009-02-11",49.3428,49.3428,48.5509,48.7795,2700364.0],["2009-02-12",48.1917,51.2205,47.8896,50.9593,3128366.0],["2009-02-13",50.9756,51.8246,50.6082,51.3103,1393890.0],["2009-02-17",50.1429,51.4001,50.1429,50.7388,1660562.0],["2009-02-18",51.147,51.1552,50.1755,50.5592,1593167.0],["2009-02-19",51.2858,52.1267,50.8205,51.0327,1388186.0],["2009-02-20",50.5837,51.196,49.2367,50.7144,1346166.0],["2009-02-23",51.0654,51.0654,49.302,49.4408,1463730.0],["2009-02-24",49.6204,50.1265,49.2203,49.9224,1371076.0],["2009-02-25",49.7837,50.0367,48.5591,48.6325,1207999.0],["2009-02-26",48.9836,49.302,46.6242,46.6487,1933404.0],["2009-02-27",45.8486,46.2568,44.9016,44.9098,2948761.0],["2009-03-02",43.5138,44.9751,43.5138,44.4444,2793716.0],["2009-03-03",44.918,45.8895,44.4608,44.9424,2069010.0],["2009-03-04",45.3343,46.4201,45.0486,45.7099,1092647.0],["2009-03-05",45.0486,45.4568,44.3955,44.6404,1389234.0],["2009-03-06",44.7302,45.6527,43.8077,44.8935,2608757.0],["2009-03-09",44.4771,44.7384,43.4729,43.6852,1636468.0],["2009-03-10",44.2893,45.1547,43.6607,44.9669,1442662.0],["2009-03-11",45.2853,45.718,43.5056,43.7342,1585950.0],["2009-03-12",43.6199,45.669,43.4893,45.5058,1132805.0],["2009-03-13",45.5956,46.9426,45.22,46.6487,1361298.0],["2009-03-16",46.763,47.8488,46.5834,46.9426,1370610.0],["2009-03-17",46.8773,47.4488,46.5344,47.4406,630888.0],["2009-03-18",47.0161,48.2488,46.8283,47.1957,1229068.0],["2009-03-19",47.4569,47.4569,45.7507,46.2732,1159926.0],["2009-03-20",46.5834,47.114,46.1997,46.3385,1661843.0],["2009-03-23",46.8202,47.4161,45.963,47.4161,1319045.0],["2009-03-24",47.0161,47.8243,46.7875,47.0977,843434.0],["2009-03-25",47.0896,48.1835,46.7303,47.9141,1523210.0],["2009-03-26",48.0529,48.6815,47.5386,48.5917,1407509.0],["2009-03-27",48.2652,48.2897,47.3916,47.4406,967633.0],["2009-03-30",46.9834,47.5059,46.5997,47.3427,1160857.0],["2009-03-31",47.8243,48.3713,47.359,47.7508,1363859.0],["2009-04-01",47.7917,47.9304,46.5997,47.8488,1368980.0],["2009-04-02",48.5672,49.0897,47.9549,48.6979,1438471.0],["2009-04-03",48.9836,48.9836,47.4978,48.306,1330219.0],["2009-04-06",48.1346,49.0816,47.9141,48.9101,1110456.0],["2009-04-07",48.159,48.9183,47.9876,48.3141,902100.0],["2009-04-08",48.3958,48.8285,47.661,48.2325,803276.0],["2009-04-09",49.0734,49.204,48.1999,48.7387,850186.0],["2009-04-13",48.5019,48.8611,48.355,48.657,700844.0],["2009-04-14",48.2243,49.0407,48.1182,48.853,733087.0],["2009-04-15",48.7468,49.7265,48.7468,49.7102,1011982.0],["2009-04-16",49.702,50.5102,49.4326,50.2653,1246644.0],["2009-04-17",50.698,51.0654,50.396,50.9674,1765090.0],["2009-04-20",50.6164,51.4981,50.396,50.4204,1605622.0],["2009-04-21",50.6654,51.7838,50.6654,51.694,2248266.0],["2009-04-22",51.4001,51.7512,50.8531,51.245,1482936.0],["2009-04-23",51.4818,52.2083,48.6489,50.2735,3865993.0],["2009-04-24",50.3306,50.6735,49.5959,49.898,1847850.0],["2009-04-27",49.7102,51.2858,49.6612,50.9021,1907680.0],["2009-04-28",50.8123,51.9634,50.3551,51.4981,1338949.0],["2009-04-29",52.0043,52.2737,51.2532,51.8818,1194031.0],["2009-04-30",52.1512,52.7227,52.0287,52.3716,1525888.0],["2009-05-01",52.2737,52.3145,51.1389,51.3919,1712710.0],["2009-05-04",51.792,52.2492,51.0246,52.2492,1531126.0],["2009-05-05",52.2083,53.0329,51.8083,52.7717,1349425.0],["2009-05-06",52.9431,53.0656,51.9961,52.5921,1125821.0],["2009-05-07",52.6819,53.6207,52.641,52.9023,1391446.0],["2009-05-08",52.7798,53.8738,49.4408,53.2778,1857860.0],["2009-05-11",52.7961,53.6779,52.5512,52.9268,1540787.0],["2009-05-12",53.0574,53.3513,52.0941,52.6819,1540438.0],["2009-05-13",52.2328,52.8778,51.8573,52.241,1279469.0],["2009-05-14",52.3308,52.6165,51.3756,51.694,2253271.0],["2009-05-15",51.5471,51.6777,50.1919,50.3388,2429268.0],["2009-05-18",50.5919,50.8368,49.849,50.6164,1903955.0],["2009-05-19",50.9429,51.2287,50.4694,50.5347,1176571.0],["2009-05-20",50.7715,50.9919,50.1102,50.1919,1344304.0],["2009-05-21",50.0204,50.2408,48.8203,49.155,1932356.0],["2009-05-22",49.155,49.6367,48.8121,48.8285,1159810.0],["2009-05-26",48.7224,49.9878,48.2978,49.8,1730286.0],["2009-05-27",49.8,50.0286,49.3836,49.5143,1088456.0],["2009-05-28",49.9143,50.2898,49.4244,49.9469,1890103.0],["2009-05-29",50.0857,50.2082,49.4898,49.7673,2947946.0],["2009-06-01",50.1837,50.6654,50.0857,50.5347,1931076.0],["2009-06-02",50.3306,51.0246,49.9714,50.4858,1888241.0],["2009-06-03",50.2327,50.5674,49.8653,50.1265,1625875.0],["2009-06-04",50.1184,50.3143,49.7265,50.2817,1750307.0],["2009-06-05",50.396,50.7388,49.8571,50.0041,1637515.0],["2009-06-08",50.0041,50.0041,49.5061,49.6857,958205.0],["2009-06-09",49.9551,50.1265,49.0489,49.3836,1015706.0],["2009-06-10",49.6775,49.7592,48.7877,49.1795,1423223.0],["2009-06-11",49.4408,50.0857,49.2448,49.8326,1624129.0],["2009-06-12",49.4734,50.9348,49.3755,50.9103,2311471.0],["2009-06-15",50.5347,50.894,49.8898,50.7797,2300762.0],["2009-06-16",50.7797,51.392,50.4123,51.0327,2224753.0],["2009-06-17",51.0409,53.1227,50.5347,53.0492,3015226.0],["2009-06-18",53.0737,54.7392,53.0084,54.6004,2413321.0],["2009-06-19",54.5351,55.1392,53.882,54.5024,1962504.0],["2009-06-22",54.0942,54.0942,53.3105,53.6452,1785576.0],["2009-06-23",53.8003,53.9309,52.7798,53.4329,1732265.0],["2009-06-24",53.6207,54.0452,53.1145,54.0452,1810253.0],["2009-06-25",53.8493,55.3188,53.6452,54.9841,2288075.0],["2009-06-26",54.9433,55.2127,54.2167,54.7228,1257120.0],["2009-06-29",54.78,55.0331,53.9799,54.9024,1734709.0],["2009-06-30",54.7065,55.5882,54.7065,55.3433,1768000.0],["2009-07-01",55.5147,55.7433,54.8698,55.229,1197523.0],["2009-07-02",54.7637,55.1637,53.637,54.4616,1462799.0],["2009-07-06",54.0289,55.0494,53.9146,54.9923,1436260.0],["2009-07-07",54.878,55.5964,54.8698,55.3106,2408316.0],["2009-07-08",55.5637,55.6372,54.3963,55.1719,1817702.0],["2009-07-09",55.5147,55.5147,54.184,55.0086,1118022.0],["2009-07-10",54.8861,55.0412,53.7922,54.0942,1255490.0],["2009-07-13",54.0126,54.8208,53.637,54.6984,903730.0],["2009-07-14",54.6657,55.0086,54.0534,54.4861,1277839.0],["2009-07-15",54.6984,54.9025,54.282,54.8208,1857744.0],["2009-07-16",54.829,55.2617,54.2983,54.9759,1195428.0],["2009-07-17",54.7555,54.9759,54.2493,54.6739,1625992.0],["2009-07-20",54.8045,54.8045,54.0452,54.5269,1255723.0],["2009-07-21",54.9759,55.5311,54.7228,55.3596,2021752.0],["2009-07-22",55.0167,55.6045,55.0167,55.3596,1219872.0],["2009-07-23",55.4821,56.3148,54.8453,55.8086,1903955.0],["2009-07-24",55.7188,56.1434,55.4658,55.9964,837149.0],["2009-07-27",55.9556,56.2413,55.2617,55.727,1419265.0],["2009-07-28",55.7678,56.3393,53.1717,54.1024,5695103.0],["2009-07-29",54.5514,56.0127,54.4453,55.4249,3858893.0],["2009-07-30",56.0617,56.1352,54.8943,55.0331,1442778.0],["2009-07-31",55.0657,55.5719,54.6085,54.8535,1631579.0],["2009-08-03",55.2943,55.3351,54.3636,55.1882,1373753.0],["2009-08-04",55.0331,55.5474,54.8453,55.376,873466.0],["2009-08-05",55.1882,55.3759,54.4616,54.5269,917465.0],["2009-08-06",54.5187,54.5269,53.8983,54.4126,846926.0],["2009-08-07",54.5106,55.1719,54.5106,54.9351,1067621.0],["2009-08-10",54.8698,55.3025,54.5759,55.3025,910946.0],["2009-08-11",55.0576,55.7678,55.0004,55.6045,1432768.0],["2009-08-12",55.3106,56.323,55.0331,55.9311,1073790.0],["2009-08-13",56.0209,56.1842,55.3596,56.127,871720.0],["2009-08-14",56.0454,56.5107,55.3188,55.8086,695490.0],["2009-08-17",55.6372,56.7883,55.629,56.4046,1001855.0],["2009-08-18",56.3883,56.5434,55.5311,55.8903,722029.0],["2009-08-19",55.3188,56.2658,55.3188,56.2577,1131757.0],["2009-08-20",56.2985,56.772,55.8903,56.674,669766.0],["2009-08-21",56.9026,57.1394,56.3801,57.0169,968914.0],["2009-08-24",57.2945,57.2945,56.7883,57.0414,575947.0],["2009-08-25",57.2128,57.866,56.9271,57.5476,866132.0],["2009-08-26",57.6047,58.2007,57.368,57.7598,1297860.0],["2009-08-27",57.8006,58.0456,57.3108,57.7598,673141.0],["2009-08-28",57.9721,57.9721,57.27,57.5231,939232.0],["2009-08-31",57.4088,57.7598,56.6822,56.9761,996384.0],["2009-09-01",56.1923,56.6169,55.4086,56.1189,2066682.0],["2009-09-02",55.9556,56.5842,55.8413,56.225,1465825.0],["2009-09-03",56.2005,57.4169,55.7433,56.4046,2278181.0],["2009-09-04",56.3148,57.0169,56.1434,56.7393,862757.0],["2009-09-08",56.87,56.9598,55.5964,55.8331,1427413.0],["2009-09-09",55.8331,56.1434,55.1637,55.8821,2016397.0],["2009-09-10",55.7923,56.1923,55.3596,56.1679,1017685.0],["2009-09-11",56.2087,56.8046,56.0372,56.5189,1086478.0],["2009-09-14",56.5189,56.9434,56.3475,56.6169,1157016.0],["2009-09-15",56.4618,56.6169,55.8658,55.8658,1462566.0],["2009-09-16",54.8698,54.8861,53.2044,53.286,4941064.0],["2009-09-17",53.5717,53.6697,50.6654,52.0369,6634567.0],["2009-09-18",52.1675,52.8533,51.7838,51.841,2477341.0],["2009-09-21",51.6205,52.5921,51.1797,52.4369,2434273.0],["2009-09-22",52.2165,55.9148,51.9716,54.4779,8058838.0],["2009-09-23",54.2004,55.18,53.7758,54.3228,1708519.0],["2009-09-24",54.3228,54.6412,53.8166,53.9636,1392726.0],["2009-09-25",54.0616,54.3555,53.5472,53.735,1380155.0],["2009-09-28",53.7268,54.682,53.5064,54.4044,1471994.0],["2009-09-29",54.38,54.3963,53.6942,53.784,2616090.0],["2009-09-30",53.9799,54.0371,53.1145,53.637,1920134.0],["2009-10-01",53.5717,53.6289,52.8778,52.8778,1590373.0],["2009-10-02",52.739,52.8451,52.0941,52.5349,1504936.0],["2009-10-05",52.5431,53.4656,52.1839,53.3431,1250485.0],["2009-10-06",53.3595,54.0861,53.139,53.784,1108710.0],["2009-10-07",53.784,54.4126,53.6452,54.0861,1042013.0],["2009-10-08",54.282,54.6412,54.0861,54.2901,833540.0],["2009-10-09",54.4779,55.1719,54.4289,55.131,888365.0],["2009-10-12",55.0494,55.18,54.6983,54.78,583746.0],["2009-10-13",54.7065,54.7065,54.0452,54.1677,969379.0],["2009-10-14",54.3228,55.7678,54.1024,55.4739,2170627.0],["2009-10-15",55.4331,55.8086,55.2127,55.7515,847043.0],["2009-10-16",55.3515,55.4249,54.7555,55.1555,1468619.0],["2009-10-19",55.3515,57.123,55.2698,57.0251,2044566.0],["2009-10-20",57.1475,57.8496,56.8046,57.2945,1851226.0],["2009-10-21",57.1475,57.6047,56.2005,56.2087,1753450.0],["2009-10-22",56.4944,58.3068,56.4209,58.1109,2398189.0],["2009-10-23",58.2088,58.4864,57.5476,57.7435,1050277.0],["2009-10-26",57.7272,58.3884,57.4006,57.6374,1452905.0],["2009-10-27",57.7762,58.6252,57.4333,58.1272,1472693.0],["2009-10-28",58.1925,58.2905,56.9924,57.1475,1812930.0],["2009-10-29",57.1965,57.1965,56.6985,57.0006,1829342.0],["2009-10-30",56.821,57.0659,55.9066,56.2413,1976356.0],["2009-11-02",56.3066,57.4904,56.3066,57.1475,1286220.0],["2009-11-03",56.9516,57.2781,56.6495,57.2047,965538.0],["2009-11-04",57.4414,58.0537,57.2863,57.3924,971009.0],["2009-11-05",57.4659,58.3803,57.3598,58.3231,1025135.0],["2009-11-06",58.1925,58.6823,57.9476,58.5762,1089620.0],["2009-11-09",58.8211,59.8008,58.5109,59.8008,1099864.0],["2009-11-10",59.4906,60.0376,59.4906,59.8008,847741.0],["2009-11-11",59.809,60.0947,59.3028,59.7926,659057.0],["2009-11-12",59.8416,60.0049,59.1395,59.2212,574550.0],["2009-11-13",59.2293,59.6783,59.0252,59.4171,678845.0],["2009-11-16",59.4579,60.4947,59.4579,60.4294,929920.0],["2009-11-17",60.1274,60.658,59.9804,60.5682,923867.0],["2009-11-18",60.6825,60.8621,60.209,60.4539,477356.0],["2009-11-19",60.6172,60.6254,59.4334,59.8988,730177.0],["2009-11-20",59.7028,60.3151,59.7028,60.1355,658009.0],["2009-11-23",60.2743,61.0009,60.2743,60.8131,488531.0],["2009-11-24",60.5519,61.0662,60.4457,60.9029,490510.0],["2009-11-25",60.8376,60.9356,60.4784,60.6662,458616.0],["2009-11-27",59.7681,60.1763,59.2538,59.8335,418458.0],["2009-11-30",60.0049,60.0049,59.2865,59.5641,831911.0],["2009-12-01",60.0376,60.6417,59.5641,60.2498,1173894.0],["2009-12-02",60.2662,60.4131,59.7682,60.0865,787912.0],["2009-12-03",60.1845,60.3804,59.2212,59.2865,686644.0],["2009-12-04",59.5232,60.3968,59.2293,59.6375,543704.0],["2009-12-07",59.4906,60.3478,59.3926,60.0457,631470.0],["2009-12-08",59.9478,60.2906,59.5232,59.9478,634846.0],["2009-12-09",60.0457,60.1845,59.5151,59.6457,829001.0],["2009-12-10",60.0457,60.2172,59.6049,60.0049,792102.0],["2009-12-11",60.1845,60.707,60.111,60.258,753806.0],["2009-12-14",60.3804,61.1642,60.3804,61.0254,1015939.0],["2009-12-15",61.0254,62.0541,60.7723,61.9806,891624.0],["2009-12-16",61.8091,62.6418,61.1968,61.8744,1048415.0],["2009-12-17",61.752,61.752,60.7968,61.107,765097.0],["2009-12-18",61.0989,61.3275,60.4784,60.7723,1180762.0],["2009-12-21",61.3356,61.9316,61.0826,61.5561,579090.0],["2009-12-22",61.5234,62.1112,61.5234,61.9479,1109641.0],["2009-12-23",62.0867,62.4949,61.8908,62.4133,468161.0],["2009-12-24",62.5112,62.65,62.0704,62.1194,263995.0],["2009-12-28",62.25,62.2826,61.9887,62.1683,492488.0],["2009-12-29",62.3888,62.4459,61.7601,61.7846,564191.0],["2009-12-30",61.7683,61.8663,61.2132,61.4826,641015.0],["2009-12-31",61.5887,61.5887,61.0907,61.0989,580603.0],["2010-01-04",61.6132,62.4541,61.0907,62.3479,1028278.0],["2010-01-05",62.0949,62.348,61.5152,61.5887,1006394.0],["2010-01-06",61.5071,61.8826,60.258,60.5682,2305884.0],["2010-01-07",60.258,60.6172,59.9069,60.5519,1809904.0],["2010-01-08",60.5356,60.756,60.2662,60.4621,885920.0],["2010-01-11",60.9029,61.4173,60.7152,61.1397,981368.0],["2010-01-12",61.0336,61.4091,60.1845,60.258,1302283.0],["2010-01-13",60.4784,61.6948,60.4784,61.5234,1202761.0],["2010-01-14",61.6132,62.8623,61.352,62.797,1558829.0],["2010-01-15",62.7888,62.8378,61.5805,61.8418,907338.0],["2010-01-19",61.9806,62.8623,61.9806,62.5112,1027812.0],["2010-01-20",62.3561,62.9358,61.6377,61.8663,1946208.0],["2010-01-21",62.0949,62.1194,60.4947,60.9029,979273.0],["2010-01-22",60.9193,60.9274,58.8293,59.0007,2574186.0],["2010-01-25",59.0579,59.7028,57.3108,59.6375,2849821.0],["2010-01-26",59.1803,60.2008,59.1803,59.7437,1385393.0],["2010-01-27",59.5396,59.8988,58.6579,58.9354,1721440.0],["2010-01-28",59.164,59.3844,57.8823,57.9966,1334410.0],["2010-01-29",58.0945,58.6742,57.4088,58.0456,1844474.0],["2010-02-01",58.5517,58.6415,57.8578,58.4538,1209629.0],["2010-02-02",58.5027,59.3436,58.2905,59.2701,1482354.0],["2010-02-03",59.0579,59.0824,58.4374,58.617,627978.0],["2010-02-04",58.1354,58.617,57.5231,57.5884,1607600.0],["2010-02-05",57.5067,57.7272,56.8291,57.67,1181460.0],["2010-02-08",57.6292,57.8251,57.1312,57.2618,735648.0],["2010-02-09",57.572,57.9394,57.1475,57.27,1648108.0],["2010-02-10",57.0822,58.1027,56.8455,57.9394,2013836.0],["2010-02-11",56.9843,58.4864,56.7312,58.4211,1841797.0],["2010-02-12",58.2415,58.6497,57.621,58.5844,1257586.0],["2010-02-16",59.0824,59.1395,58.3966,59.1314,987421.0],["2010-02-17",59.1803,60.0049,59.1803,59.7192,1189259.0],["2010-02-18",59.7437,59.858,59.4171,59.6947,1337902.0],["2010-02-19",59.5967,60.4947,59.4253,60.3968,1092181.0],["2010-02-22",60.5519,60.7968,60.1437,60.3886,685712.0],["2010-02-23",60.16,60.5437,59.7355,59.9233,1307056.0],["2010-02-24",60.1682,60.258,59.7926,60.0049,813985.0],["2010-02-25",59.7926,59.8008,59.164,59.7028,1322188.0],["2010-02-26",59.711,60.2988,59.662,59.8498,828652.0],["2010-03-01",59.8988,60.6009,59.8008,60.5682,971358.0],["2010-03-02",60.7152,61.2948,60.6825,60.9438,764399.0],["2010-03-03",60.7886,60.8295,59.4906,59.8253,2373280.0],["2010-03-04",59.9396,60.16,58.9354,59.262,1120699.0],["2010-03-05",59.4253,59.5396,58.8375,59.1477,1700720.0],["2010-03-08",58.9762,59.0661,58.666,58.813,1241639.0],["2010-03-09",58.7232,58.8864,58.4946,58.6905,678030.0],["2010-03-10",58.6742,59.2946,58.4701,59.0416,872767.0],["2010-03-11",58.9926,60.2498,58.8538,60.2335,1302749.0],["2010-03-12",60.16,60.6335,60.0049,60.1682,787679.0],["2010-03-15",60.1682,60.9601,60.0376,60.9601,1316484.0],["2010-03-16",60.9274,61.3111,60.5682,61.2295,817244.0],["2010-03-17",61.3193,62.0459,61.2295,61.8091,1192052.0],["2010-03-18",62.054,62.25,61.6132,62.1847,785933.0],["2010-03-19",61.6459,62.1683,61.3683,61.6459,1371192.0],["2010-03-22",61.5805,62.3969,61.4907,62.2582,1298675.0],["2010-03-23",61.2785,61.5561,60.4539,60.6825,1697810.0],["2010-03-24",60.6254,60.9601,60.2253,60.3968,1351055.0],["2010-03-25",60.4049,61.2866,60.2662,61.1479,1246411.0],["2010-03-26",62.0377,62.0377,61.0499,61.703,1236634.0],["2010-03-29",61.8663,61.9479,61.6132,61.8908,684548.0],["2010-03-30",61.8418,62.0132,61.7601,62.0051,631586.0],["2010-03-31",61.7928,62.0704,61.3846,61.8091,1001971.0],["2010-04-01",62.0785,63.0419,62.0785,63.0011,1103239.0],["2010-04-05",63.2378,63.2705,62.7153,62.7725,834355.0],["2010-04-06",62.9602,63.246,62.797,62.9847,1505285.0],["2010-04-07",63.0664,63.2541,62.152,62.4214,1225110.0],["2010-04-08",62.4459,62.5031,61.9806,62.152,1054351.0],["2010-04-09",62.0704,62.25,61.8173,62.1765,893719.0],["2010-04-12",62.1194,62.5929,62.0051,62.5929,673956.0],["2010-04-13",62.4133,62.5194,61.9153,62.4051,826673.0],["2010-04-14",62.4296,62.4296,61.7928,62.2582,717955.0],["2010-04-15",61.9316,63.6297,61.9316,63.4746,1685821.0],["2010-04-16",62.9929,63.646,62.6745,62.846,1195777.0],["2010-04-19",61.3438,65.9809,61.3438,64.7645,4659026.0],["2010-04-20",65.0747,65.5074,64.3644,65.5074,1381435.0],["2010-04-21",64.838,67.7606,64.4379,66.1279,3749942.0],["2010-04-22",65.5727,66.1605,64.8543,65.8748,1366303.0],["2010-04-23",65.6707,65.8013,64.74,65.3033,1414027.0],["2010-04-26",65.4013,65.4013,64.3563,64.4216,1292855.0],["2010-04-27",63.8664,64.4624,63.0909,63.2052,1731217.0],["2010-04-28",63.246,63.8991,62.7806,63.7848,2107073.0],["2010-04-29",64.242,64.4869,63.9399,64.3563,1092530.0],["2010-04-30",64.4624,64.6338,64.1114,64.144,1850294.0],["2010-05-03",64.1522,64.5441,63.8664,64.1359,1335923.0],["2010-05-04",63.597,63.8664,63.1807,63.5399,1876601.0],["2010-05-05",63.4419,64.1358,63.3195,63.4093,1178783.0],["2010-05-06",63.3195,63.8828,59.6947,62.2582,2062026.0],["2010-05-07",62.0949,62.5847,61.2132,61.4173,1814676.0],["2010-05-10",63.4582,63.4582,62.2092,62.748,1493761.0],["2010-05-11",62.3561,63.1317,61.9561,62.8133,1455931.0],["2010-05-12",62.9847,63.1807,62.601,63.0174,1590257.0],["2010-05-13",62.8868,63.5725,62.6092,63.5154,2065751.0],["2010-05-14",63.0664,63.3766,62.5521,63.246,1745534.0],["2010-05-17",63.1399,63.6134,62.6582,63.2868,1152826.0],["2010-05-18",63.4909,64.0216,62.5684,62.8051,1584670.0],["2010-05-19",62.7072,63.548,62.5276,63.4419,2152236.0],["2010-05-20",62.4622,62.7153,61.8336,62.0296,3185635.0],["2010-05-21",61.3438,62.1847,61.2377,62.0459,2530536.0],["2010-05-24",61.8418,62.1357,61.3846,61.5561,1513084.0],["2010-05-25",60.6988,61.6704,60.3315,61.605,1489920.0],["2010-05-26",61.6622,62.0785,61.1723,61.2213,1097419.0],["2010-05-27",61.9969,62.4214,61.8581,62.3806,1366303.0],["2010-05-28",62.201,62.2826,61.6214,61.7275,995104.0],["2010-06-01",61.2785,62.0051,61.0662,61.2295,769404.0],["2010-06-02",61.5152,62.5684,61.1968,62.5194,1083684.0],["2010-06-03",62.7235,63.3848,62.5194,62.7561,1231046.0],["2010-06-04",61.9643,62.4623,61.0662,61.2703,979506.0],["2010-06-07",61.5152,62.1439,61.1723,61.2295,1037473.0],["2010-06-08",61.3111,61.6785,61.0009,61.605,1150847.0],["2010-06-09",61.7602,62.3806,61.5805,61.6948,1244782.0],["2010-06-10",62.4133,63.3358,62.4133,63.246,948893.0],["2010-06-11",63.0582,63.9726,62.8133,63.8746,1350473.0],["2010-06-14",63.9399,64.7482,63.9399,64.34,1162952.0],["2010-06-15",64.691,65.14,64.4053,64.9849,1247110.0],["2010-06-16",64.5032,65.7441,64.5032,65.6299,1211026.0],["2010-06-17",65.7197,65.7932,65.2952,65.638,828535.0],["2010-06-18",65.736,65.736,65.1808,65.5156,1599220.0],["2010-06-21",65.7197,66.0789,65.3115,65.4911,1180529.0],["2010-06-22",65.6625,66.0054,64.3808,64.4543,861942.0],["2010-06-23",64.2665,64.7563,63.7195,64.0134,1099631.0],["2010-06-24",63.7032,64.095,62.8378,62.9031,840524.0],["2010-06-25",62.2745,63.5725,62.2745,63.0174,1375266.0],["2010-06-28",63.3113,63.9644,63.0664,63.6787,715394.0],["2010-06-29",62.9194,63.1888,62.1847,62.4704,1895923.0],["2010-06-30",62.0785,62.6663,61.4581,61.5152,1345933.0],["2010-07-01",61.4826,61.7357,60.0866,61.5724,1523909.0],["2010-07-02",61.8663,61.8663,60.5192,60.8213,1412747.0],["2010-07-06",61.5724,61.5724,60.1437,60.5764,1282495.0],["2010-07-07",60.7805,61.254,60.2661,61.2213,956575.0],["2010-07-08",61.5561,61.9153,61.4254,61.7357,829699.0],["2010-07-09",61.5479,61.6214,60.4213,60.6825,1230814.0],["2010-07-12",60.4947,61.1805,60.4213,61.1234,854958.0],["2010-07-13",61.5642,61.9969,61.1397,61.9153,952850.0],["2010-07-14",61.5887,62.5031,61.4744,62.2826,791986.0],["2010-07-15",62.2745,62.7725,61.9724,62.5194,634846.0],["2010-07-16",62.0949,62.5194,61.2213,61.254,879751.0],["2010-07-19",61.5642,61.7112,61.0907,61.4499,684083.0],["2010-07-20",60.9764,62.8868,60.8213,62.699,1372123.0],["2010-07-21",61.605,62.65,60.6662,62.0051,3978436.0],["2010-07-22",63.8501,64.2093,58.4374,58.9763,4840378.0],["2010-07-23",59.2538,60.7478,58.9436,59.5641,1749026.0],["2010-07-26",59.8988,60.805,59.662,60.7397,1225459.0],["2010-07-27",60.9764,61.303,59.4089,60.8294,2700364.0],["2010-07-28",60.8703,61.1315,59.9723,60.111,782557.0],["2010-07-29",60.6907,60.9519,59.2538,59.7926,1320791.0],["2010-07-30",59.4416,59.7437,59.1477,59.5804,1751354.0],["2010-08-02",60.3641,61.1315,60.0376,61.1234,959369.0],["2010-08-03",61.1478,61.6132,60.4213,61.2621,1022923.0],["2010-08-04",61.4744,61.8826,61.2703,61.7602,808165.0],["2010-08-05",61.3928,61.8908,61.1805,61.8336,808398.0],["2010-08-06",61.4662,61.7846,60.9682,61.6377,1088689.0],["2010-08-09",61.801,62.0296,61.3601,61.5642,918163.0],["2010-08-10",61.1887,63.1807,61.0172,62.4867,1186000.0],["2010-08-11",61.7928,61.9153,61.0662,61.1805,1008606.0],["2010-08-12",60.4784,61.8255,60.2498,61.5724,740770.0],["2010-08-13",61.3356,61.6622,61.0989,61.2377,593756.0],["2010-08-16",60.8703,61.3275,60.2172,61.1152,475028.0],["2010-08-17",61.6295,62.4704,61.2866,62.103,852048.0],["2010-08-18",62.2826,62.3071,61.6785,62.0459,429050.0],["2010-08-19",61.703,61.8581,60.6254,61.1887,758230.0],["2010-08-20",60.854,62.0459,60.854,61.85,1589093.0],["2010-08-23",62.152,62.6663,61.6948,61.7275,720516.0],["2010-08-24",61.0662,61.85,61.0581,61.6622,1595378.0],["2010-08-25",61.5805,62.65,61.4989,62.1438,1604108.0],["2010-08-26",62.1928,62.2826,61.2948,61.2948,1686869.0],["2010-08-27",61.5724,61.5969,60.6825,61.4091,1943764.0],["2010-08-30",61.4418,61.4744,60.3478,60.3886,1290876.0],["2010-08-31",60.1437,60.4784,59.0497,59.2865,2236859.0],["2010-09-01",60.2253,60.5356,59.7273,60.4131,1438937.0],["2010-09-02",60.5274,61.0091,60.3968,60.8703,1167026.0],["2010-09-03",61.2295,61.4254,60.9764,61.2703,1330219.0],["2010-09-07",61.1805,61.5642,60.7233,60.9029,1454884.0],["2010-09-08",61.0499,61.0499,60.2988,60.6662,1953076.0],["2010-09-09",61.1478,61.9806,61.0989,61.8744,1110340.0],["2010-09-10",61.8826,62.8051,61.5969,62.5765,1124540.0],["2010-09-13",61.6785,62.0377,59.5477,59.6375,3435197.0],["2010-09-14",59.7518,61.2458,59.6457,61.0825,2287260.0],["2010-09-15",60.8376,61.6622,60.8376,61.5969,1715387.0],["2010-09-16",61.4418,61.5805,60.7968,60.8376,1174243.0],["2010-09-17",61.107,61.4662,60.609,61.1968,1505401.0],["2010-09-20",61.2377,62.5521,61.0907,62.4622,1050161.0],["2010-09-21",62.4378,62.8051,62.0459,62.3561,901751.0],["2010-09-22",62.2826,62.601,62.0377,62.25,2010112.0],["2010-09-23",61.85,62.6908,61.8418,61.9643,845297.0],["2010-09-24",62.5276,62.8296,62.0296,62.7235,731807.0],["2010-09-27",62.846,62.846,61.9316,62.2908,605978.0],["2010-09-28",62.2826,63.8828,62.1194,63.7848,1402038.0],["2010-09-29",63.6542,64.4461,63.5236,63.8011,1130244.0],["2010-09-30",64.1114,64.4134,63.6134,64.0297,826207.0],["2010-10-01",64.1114,64.8788,63.3929,63.7032,814451.0],["2010-10-04",63.744,64.0787,63.3358,63.6134,808514.0],["2010-10-05",63.9236,64.8134,63.9236,64.7808,777668.0],["2010-10-06",64.8216,64.9523,64.4869,64.6094,899772.0],["2010-10-07",64.691,64.8869,64.0624,64.1685,637639.0],["2010-10-08",64.3318,64.8869,64.0624,64.8135,797922.0],["2010-10-11",64.74,65.3033,64.593,65.2217,426140.0],["2010-10-12",64.9849,65.14,64.6339,64.9278,1022458.0],["2010-10-13",65.0421,65.9156,64.9849,65.638,1076933.0],["2010-10-14",65.6544,65.7687,63.9399,64.4788,1620637.0],["2010-10-15",64.8135,65.2217,64.3481,64.593,854376.0],["2010-10-18",64.8135,65.3686,64.6665,65.2788,974966.0],["2010-10-19",64.691,64.8706,64.1767,64.4869,1719228.0],["2010-10-20",64.7318,64.9523,63.5807,63.9399,2713400.0],["2010-10-21",63.6052,63.9073,61.8418,63.744,3796153.0],["2010-10-22",63.7195,64.8216,63.7195,64.6257,1384112.0],["2010-10-25",64.789,64.9441,64.2175,64.34,1033050.0],["2010-10-26",64.1685,64.7808,64.0705,64.6828,1406927.0],["2010-10-27",64.3726,65.0666,64.0542,64.9523,1147122.0],["2010-10-28",65.3115,65.638,64.838,65.5319,1143746.0],["2010-10-29",65.5401,66.5361,65.4013,66.3891,1776730.0],["2010-11-01",66.7483,66.9361,66.5442,66.8789,1453021.0],["2010-11-02",67.0422,67.7606,66.9524,67.4831,878122.0],["2010-11-03",67.3198,67.63,66.2585,66.8544,1868336.0],["2010-11-04",67.2789,67.7443,66.7565,67.6055,1068436.0],["2010-11-05",67.4912,68.0709,67.4014,67.7525,1108012.0],["2010-11-08",67.4912,68.1688,67.4667,67.7606,1389001.0],["2010-11-09",67.6382,68.577,67.1483,67.6708,1047716.0],["2010-11-10",67.6137,67.7198,66.9116,67.7035,713532.0],["2010-11-11",67.3198,68.4791,67.3034,68.1607,664644.0],["2010-11-12",67.8831,67.8831,66.8626,67.083,562678.0],["2010-11-15",67.132,67.8423,67.1157,67.5565,647766.0],["2010-11-16",66.9851,67.2463,65.9319,66.0054,855191.0],["2010-11-17",66.0462,66.8544,66.038,66.4217,745775.0],["2010-11-18",66.8871,67.679,66.6667,66.9851,671512.0],["2010-11-19",67.0585,68.0137,67.0259,67.7688,951454.0],["2010-11-22",67.5157,67.581,66.536,67.034,951919.0],["2010-11-23",66.332,66.6667,66.087,66.2421,819689.0],["2010-11-24",66.3075,66.9034,66.2258,66.4054,831678.0],["2010-11-26",66.1279,66.4136,65.9646,66.0217,573154.0],["2010-11-29",65.6788,66.5606,65.4503,66.2667,759859.0],["2010-11-30",65.8095,67.7525,65.3768,66.9688,1728191.0],["2010-12-01",68.3566,70.1363,68.2178,69.7853,3516910.0],["2010-12-02",69.32,69.7526,68.2178,68.5036,1955520.0],["2010-12-03",68.1199,68.5444,67.7688,68.3566,982183.0],["2010-12-06",68.0464,68.3566,67.7361,67.826,693860.0],["2010-12-07",67.9157,68.3158,67.3198,67.532,807816.0],["2010-12-08",67.4831,68.226,67.3769,68.079,790240.0],["2010-12-09",68.0627,68.4872,67.7035,68.3403,723077.0],["2010-12-10",68.3403,69.1975,68.3403,69.0832,728897.0],["2010-12-13",69.1648,69.3036,68.3076,68.4872,652538.0],["2010-12-14",68.6505,70.1037,68.6505,69.8261,745891.0],["2010-12-15",69.818,70.9446,69.5812,70.7323,1090086.0],["2010-12-16",70.7813,72.4141,70.3568,72.2671,1937944.0],["2010-12-17",72.3488,72.6508,71.7691,72.5937,1621568.0],["2010-12-20",73.0264,73.0509,71.8426,72.0141,664528.0],["2010-12-21",72.3324,72.5284,71.8753,72.2753,748336.0],["2010-12-22",72.3161,72.7407,72.1937,72.5121,464552.0],["2010-12-23",72.3079,72.512,71.8018,72.0222,659290.0],["2010-12-27",72.0059,72.0957,71.4671,71.9814,479801.0],["2010-12-28",72.2182,72.2426,71.6875,71.9569,354438.0],["2010-12-29",72.0467,72.2182,71.565,71.8998,412522.0],["2010-12-30",71.9079,72.6019,71.614,72.3488,623438.0],["2010-12-31",71.8834,72.5039,71.7038,71.7773,464902.0],["2011-01-03",72.1283,73.8999,72.1283,73.1407,1637399.0],["2011-01-04",72.3243,73.6387,72.3243,73.5734,1180529.0],["2011-01-05",73.255,74.0795,72.9366,73.8019,928523.0],["2011-01-06",73.9326,74.5285,72.757,73.2794,1934801.0],["2011-01-07",73.4264,73.4264,72.7815,73.206,1123027.0],["2011-01-10",72.3569,73.2386,72.3569,72.757,1088107.0],["2011-01-11",73.0835,74.2918,72.8468,74.1122,812588.0],["2011-01-12",74.3163,74.4959,73.9979,74.4224,594338.0],["2011-01-13",74.6837,75.0592,74.251,74.9531,845530.0],["2011-01-14",74.6347,74.8714,74.2836,74.4143,1129662.0],["2011-01-18",73.7856,74.0877,72.659,74.0061,1709800.0],["2011-01-19",74.104,74.104,73.108,73.4019,1494925.0],["2011-01-20",72.806,73.9571,72.7896,73.5407,1270739.0],["2011-01-21",74.0958,74.0958,72.6671,73.2794,1319161.0],["2011-01-24",73.3284,73.7203,73.01,73.2141,959136.0],["2011-01-25",73.3203,74.4795,73.059,74.2591,1811417.0],["2011-01-26",74.5122,75.7776,74.3326,75.5572,1542067.0],["2011-01-27",75.4347,75.9082,75.2878,75.3368,978226.0],["2011-01-28",75.4674,75.6388,73.4917,73.9407,1229417.0],["2011-01-31",74.006,74.2346,73.1488,73.4019,1873458.0],["2011-02-01",73.6632,73.6632,72.161,72.5202,2427638.0],["2011-02-02",72.4223,72.9856,72.0467,72.9121,1237914.0],["2011-02-03",72.7488,73.6142,72.2916,73.4264,832609.0],["2011-02-04",73.4672,74.0877,73.1733,73.8019,1003601.0],["2011-02-07",74.055,74.1285,73.6387,73.7285,715278.0],["2011-02-08",73.6958,74.5204,73.5244,74.0387,751013.0],["2011-02-09",73.6468,74.2836,73.1978,74.0795,1545908.0],["2011-02-10",70.7487,73.2223,70.7487,71.6222,2922338.0],["2011-02-11",71.2875,72.0385,70.765,71.6712,1571982.0],["2011-02-14",71.7038,71.7773,71.0262,71.6222,1598638.0],["2011-02-15",71.3201,71.8997,70.8956,71.5732,1063896.0],["2011-02-16",71.761,72.1528,71.7202,72.1039,902216.0],["2011-02-17",71.8263,71.9161,71.1895,71.7528,801065.0],["2011-02-18",71.9079,73.0019,71.8426,72.6672,992310.0],["2011-02-22",72.1365,72.4304,71.4017,71.5487,893952.0],["2011-02-23",71.516,72.6508,71.3854,72.3814,1274580.0],["2011-02-24",72.1855,73.0346,71.81,72.1284,1211840.0],["2011-02-25",72.512,73.2223,72.259,73.2141,1091716.0],["2011-02-28",73.2305,74.0387,73.0917,73.5815,1034912.0],["2011-03-01",73.5652,73.6387,72.6508,72.6508,665575.0],["2011-03-02",72.7978,73.2142,72.0549,72.9692,629840.0],["2011-03-03",73.3121,74.5285,72.9692,74.5122,959136.0],["2011-03-04",74.3326,75.5164,74.2591,75.4184,1259564.0],["2011-03-07",75.4184,75.5164,73.8836,74.3979,685596.0],["2011-03-08",74.5204,75.5,74.3489,75.247,545800.0],["2011-03-09",75.002,75.4347,74.8551,75.002,487134.0],["2011-03-10",74.6592,74.8143,72.8794,73.4427,1038521.0],["2011-03-11",73.4019,73.9081,73.0427,73.5244,558604.0],["2011-03-14",73.2958,73.6631,72.5773,73.1896,495748.0],["2011-03-15",72.0385,72.7162,71.8426,72.1773,1031420.0],["2011-03-16",71.9732,72.1202,70.3812,71.1405,1097768.0],["2011-03-17",71.8263,71.9161,71.1568,71.2793,1057494.0],["2011-03-18",72.0875,72.0875,70.6262,71.0262,1416239.0],["2011-03-21",71.3528,71.614,70.3649,70.8139,1157831.0],["2011-03-22",70.8221,71.6712,70.7813,71.3365,739955.0],["2011-03-23",71.1732,71.4916,70.6262,71.1078,812123.0],["2011-03-24",71.3528,72.2426,71.2058,72.1528,515885.0],["2011-03-25",72.3161,72.6998,72.1528,72.5365,749383.0],["2011-03-28",72.7161,73.5489,72.708,73.1407,877889.0],["2011-03-29",73.1489,74.3571,73.1244,74.0877,1056214.0],["2011-03-30",74.3816,74.7816,74.1775,74.7571,706082.0],["2011-03-31",74.6347,75.2306,74.2265,75.2143,559884.0],["2011-04-01",75.6225,76.0634,75.1817,75.8103,770801.0],["2011-04-04",75.8021,76.545,75.7205,76.3818,811192.0],["2011-04-05",76.2266,76.9042,76.0389,76.4552,478637.0],["2011-04-06",76.8226,77.239,76.5614,76.7165,548360.0],["2011-04-07",76.7328,77.19,76.2756,76.6675,471653.0],["2011-04-08",76.7165,76.8961,75.4021,75.7776,663596.0],["2011-04-11",75.6715,76.6103,75.6715,76.2511,698400.0],["2011-04-12",76.0389,76.9369,76.0389,76.4797,634264.0],["2011-04-13",76.6022,77.239,76.047,76.9859,1024087.0],["2011-04-14",76.6348,77.6063,76.3328,77.6063,1086361.0],["2011-04-15",77.9737,78.8391,77.7615,78.2023,1333478.0],["2011-04-18",77.5737,77.6227,76.6675,77.2798,802112.0],["2011-04-19",77.4349,78.6432,77.3696,78.5942,1131408.0],["2011-04-20",79.1575,79.4024,78.4799,79.0187,1763111.0],["2011-04-21",79.1657,80.4311,78.3084,78.8473,1425784.0],["2011-04-25",78.5778,78.5778,77.4839,77.8676,1011283.0],["2011-04-26",77.6308,78.1125,77.4594,77.6717,1099631.0],["2011-04-27",77.6553,78.3982,77.6553,78.1778,1535549.0],["2011-04-28",78.0309,78.3656,77.5002,78.1942,744145.0],["2011-04-29",78.3084,78.8146,78.088,78.7575,910248.0],["2011-05-02",78.9861,80.4229,78.8309,80.2106,866714.0],["2011-05-03",80.08,80.129,78.4717,78.5778,992659.0],["2011-05-04",78.5534,79.0105,78.0554,78.2676,689903.0],["2011-05-05",77.9002,79.1738,77.6553,78.6758,837382.0],["2011-05-06",79.1901,80.0719,79.1575,79.6718,779065.0],["2011-05-09",79.4922,80.5045,78.5942,80.3984,645904.0],["2011-05-10",80.5127,80.8801,80.2841,80.7413,498541.0],["2011-05-11",80.7331,80.8883,80.276,80.4066,711670.0],["2011-05-12",80.3984,81.6393,79.9821,81.6393,838080.0],["2011-05-13",81.5495,81.6393,80.6841,81.4189,928639.0],["2011-05-16",80.9862,81.4271,80.7821,81.1495,506806.0],["2011-05-17",80.9781,82.4067,80.9291,81.6393,1603992.0],["2011-05-18",81.6393,81.8924,81.174,81.6638,1057610.0],["2011-05-19",81.672,82.3088,81.4679,82.2271,1070880.0],["2011-05-20",82.1047,82.3659,81.8843,82.1292,1304728.0],["2011-05-23",81.6148,81.6148,80.0555,80.8311,1312992.0],["2011-05-24",80.9046,80.9617,80.178,80.4801,804906.0],["2011-05-25",80.0392,80.8393,80.0147,80.7495,931316.0],["2011-05-26",80.5454,80.7658,79.7126,80.7658,883360.0],["2011-05-27",80.8229,81.6393,80.3821,81.623,1041780.0],["2011-05-31",81.9332,82.3822,81.174,82.3169,2846329.0],["2011-06-01",81.9006,81.9414,80.8311,80.8311,685945.0],["2011-06-02",81.1658,81.3046,80.2678,80.2923,870206.0],["2011-06-03",79.6147,79.8106,79.182,79.28,674189.0],["2011-06-06",79.035,79.2473,78.4962,78.537,719352.0],["2011-06-07",78.6921,79.0432,78.4309,78.4635,996384.0],["2011-06-08",78.2513,78.5289,77.8349,78.3982,589682.0],["2011-06-09",78.4391,78.8962,78.1941,78.6677,908968.0],["2011-06-10",78.2921,78.5452,77.8676,77.9982,690834.0],["2011-06-13",78.2676,78.6513,77.8431,77.8676,505292.0],["2011-06-14",78.3901,78.7819,78.0064,78.6432,670580.0],["2011-06-15",78.1043,78.8963,77.9492,78.1942,682453.0],["2011-06-16",78.2268,78.7738,78.0146,78.7167,615989.0],["2011-06-17",79.1902,79.982,78.684,78.782,935158.0],["2011-06-20",78.537,79.8759,78.4554,79.2881,997781.0],["2011-06-21",79.6963,79.7045,79.1901,79.3044,620761.0],["2011-06-22",79.133,79.4351,78.7493,78.8064,544054.0],["2011-06-23",78.3166,78.3166,76.5858,77.8512,968797.0],["2011-06-24",77.9329,77.9329,76.7165,77.1573,1018151.0],["2011-06-27",76.9369,77.8839,76.9206,77.7778,595386.0],["2011-06-28",77.9492,78.3819,77.59,78.2105,733786.0],["2011-06-29",78.2105,78.2921,77.3778,77.6717,1468852.0],["2011-06-30",77.9982,79.084,77.9819,79.0187,915020.0],["2011-07-01",78.9371,80.4147,78.6921,80.3494,854842.0],["2011-07-05",80.4392,80.5698,79.9494,80.1208,607492.0],["2011-07-06",80.1861,81.174,79.8759,80.8964,583048.0],["2011-07-07",81.4026,81.4434,80.4066,80.8719,519144.0],["2011-07-08",80.2351,80.4311,79.6963,80.227,606910.0],["2011-07-11",79.5494,79.9657,79.1004,79.2555,415548.0],["2011-07-12",79.182,79.8514,78.8554,78.8799,915952.0],["2011-07-13",79.0514,79.3208,77.2716,77.5574,1372938.0],["2011-07-14",77.5574,78.3248,77.3533,77.7125,773594.0],["2011-07-15",77.8594,78.2676,77.3533,78.1533,940512.0],["2011-07-18",77.6308,78.3166,77.1982,77.541,714463.0],["2011-07-19",77.7043,79.182,77.1165,79.1738,864270.0],["2011-07-20",79.0514,79.7779,78.4064,78.8554,1824104.0],["2011-07-21",78.7983,78.7983,75.7613,77.1247,2098226.0],["2011-07-22",76.9859,77.1083,75.4347,76.0062,1337902.0],["2011-07-25",75.7123,75.7123,74.7,75.2061,1092298.0],["2011-07-26",75.3531,75.3857,74.3571,74.9531,895931.0],["2011-07-27",74.6102,74.8878,73.5081,73.606,1207650.0],["2011-07-28",73.6223,74.3734,73.6223,73.7693,1246993.0],["2011-07-29",73.4999,74.7163,73.0672,74.0959,1131874.0],["2011-08-01",74.4387,74.4387,70.3323,72.4467,2402729.0],["2011-08-02",72.0059,72.9284,71.3773,71.516,1495973.0],["2011-08-03",71.7202,72.1773,70.1608,71.9814,1769164.0],["2011-08-04",71.214,71.5814,69.769,69.769,1414376.0],["2011-08-05",70.4302,71.1568,69.0097,70.2343,1470714.0],["2011-08-08",69.1159,69.6873,66.0952,66.1605,2033275.0],["2011-08-09",66.9197,68.7566,65.4257,68.6178,2236510.0],["2011-08-10",67.5892,68.0056,65.0094,65.2135,1740180.0],["2011-08-11",65.2951,68.3485,65.1482,67.5974,2265959.0],["2011-08-12",67.6382,68.7811,67.2545,67.7933,793150.0],["2011-08-15",68.0872,69.2873,67.8831,69.1812,679310.0],["2011-08-16",68.6668,69.1567,68.0301,68.6913,903264.0],["2011-08-17",68.7648,69.3689,67.7851,68.0137,800599.0],["2011-08-18",66.6503,66.9851,64.6828,65.2788,1160275.0],["2011-08-19",64.6257,65.9156,64.2093,64.5685,1024669.0],["2011-08-22",65.4911,65.5156,62.8786,63.1072,1891500.0],["2011-08-23",63.3276,64.9523,62.7888,64.9033,1202412.0],["2011-08-24",64.7645,65.7115,64.2746,65.6707,722495.0],["2011-08-25",66.038,66.1442,64.2828,64.6992,867646.0],["2011-08-26",64.5277,66.234,63.3929,65.8339,830165.0],["2011-08-29",66.4789,67.8423,66.4707,67.6708,645322.0],["2011-08-30",67.3198,68.2668,66.683,67.8994,530202.0],["2011-08-31",68.3403,69.0505,67.6627,68.1933,934925.0],["2011-09-01",68.2831,68.6995,67.2137,67.3443,967982.0],["2011-09-02",66.4789,67.0422,66.2421,66.3156,1017336.0],["2011-09-06",65.3033,67.8586,64.8053,67.5484,1394938.0],["2011-09-07",68.6832,70.6507,68.324,70.2751,1034330.0],["2011-09-08",69.9078,71.3446,69.3689,69.9567,1194730.0],["2011-09-09",69.2546,69.2546,65.7931,66.1442,2037815.0],["2011-09-12",65.4013,67.0422,65.1563,67.0422,1309151.0],["2011-09-13",67.2626,67.4994,66.0707,66.8789,1019664.0],["2011-09-14",67.2381,68.6015,66.2748,67.8504,600042.0],["2011-09-15",68.0872,68.3893,66.136,67.2871,1339066.0],["2011-09-16",67.7525,68.4219,67.2381,68.1035,1140953.0],["2011-09-19",67.0014,67.2545,66.3483,66.9932,765214.0],["2011-09-20",67.5239,68.5607,67.3279,67.3769,971940.0],["2011-09-21",67.3279,67.9157,65.3931,65.4013,959020.0],["2011-09-22",64.1848,64.9114,63.6787,64.3808,1474206.0],["2011-09-23",63.8583,65.1237,63.5725,65.0339,1295881.0],["2011-09-26",65.4992,67.2627,65.4094,67.2218,992776.0],["2011-09-27",68.2423,68.8301,67.4831,68.0872,930269.0],["2011-09-28",68.0301,68.0954,65.8421,65.8829,893603.0],["2011-09-29",66.8953,66.8953,64.7645,65.8013,1304844.0],["2011-09-30",65.3033,66.4952,64.1685,64.5359,1295881.0],["2011-10-03",63.8175,64.2665,61.8499,62.054,1881490.0],["2011-10-04",61.4254,63.548,60.8784,63.4991,1396800.0],["2011-10-05",63.5562,63.6379,61.3601,62.0377,2109634.0],["2011-10-06",62.2255,63.8093,62.2173,63.7521,2133845.0],["2011-10-07",64.0706,64.6175,63.0011,63.9481,1368166.0],["2011-10-10",64.5685,65.6707,64.4134,65.6707,1027579.0],["2011-10-11",64.8869,64.9604,63.7522,64.5849,1051907.0],["2011-10-12",64.8543,66.1197,64.242,65.6299,954131.0],["2011-10-13",65.5972,65.5972,63.6787,64.2991,910364.0],["2011-10-14",64.7726,65.7115,64.7482,65.687,756484.0],["2011-10-17",65.3441,66.1932,65.0829,65.5401,831562.0],["2011-10-18",65.7278,67.6953,65.4013,67.4178,1835046.0],["2011-10-19",67.2626,68.2913,66.6667,66.8952,1209978.0],["2011-10-20",66.83,67.777,63.9889,66.3156,2055508.0],["2011-10-21",67.23,67.5974,66.6259,67.1402,1406228.0],["2011-10-24",67.3443,68.1525,66.7973,67.8178,1087292.0],["2011-10-25",68.3893,69.7608,68.2097,68.6342,1809205.0],["2011-10-26",69.4424,69.5975,67.8178,68.0872,1634023.0],["2011-10-27",69.4343,70.0057,68.5362,69.8343,1196476.0],["2011-10-28",69.7445,71.1324,69.4424,70.9201,1448947.0],["2011-10-31",70.1935,70.6099,68.4546,68.4546,877190.0],["2011-11-01",66.9442,67.6627,66.1932,66.2177,944470.0],["2011-11-02",67.0994,67.5402,66.283,66.7646,822832.0],["2011-11-03",67.5076,67.9076,66.9687,67.4912,655099.0],["2011-11-04",67.1157,67.6219,66.1115,66.8055,1012098.0],["2011-11-07",66.9524,67.8668,66.6912,67.728,1101959.0],["2011-11-08",67.8423,69.2954,67.7688,68.7893,987188.0],["2011-11-09",67.4586,67.5402,65.1482,65.8829,1720741.0],["2011-11-10",66.5687,67.3361,65.6952,66.9197,1501094.0],["2011-11-11",67.7443,68.724,67.4504,68.4219,702590.0],["2011-11-14",67.9484,68.9281,67.826,68.6097,938417.0],["2011-11-15",68.2995,69.0424,68.0872,68.4464,897677.0],["2011-11-16",67.5076,68.7485,67.0259,67.4259,1330452.0],["2011-11-17",67.1647,67.3035,65.3605,65.7768,1108477.0],["2011-11-18",66.1442,66.6259,65.5156,66.1197,1175407.0],["2011-11-21",65.3278,65.5482,64.5032,64.74,750547.0],["2011-11-22",64.8624,66.6422,64.7482,65.6135,1643219.0],["2011-11-23",65.3523,66.8463,65.0012,65.7605,1165630.0],["2011-11-25",65.54,66.3564,65.54,65.8829,527176.0],["2011-11-28",66.781,67.6708,66.4626,67.6463,991379.0],["2011-11-29",67.7606,68.7811,67.63,68.1607,1011632.0],["2011-11-30",69.8016,70.2833,69.0587,69.9812,1177153.0],["2011-12-01",69.8261,71.1732,69.5404,70.2915,599809.0],["2011-12-02",70.9446,71.9651,69.9731,70.3976,981485.0],["2011-12-05",71.2711,71.5079,70.0302,70.4874,698633.0],["2011-12-06",70.6915,70.9201,69.7608,69.8914,477007.0],["2011-12-07",69.6465,69.9078,68.7567,69.5077,783256.0],["2011-12-08",69.3363,69.6057,67.5892,67.6953,804673.0],["2011-12-09",68.0137,68.8873,67.8504,68.1117,721098.0],["2011-12-12",68.0056,68.0872,67.0586,67.2218,940163.0],["2011-12-13",67.4912,68.1607,66.4462,66.6503,702008.0],["2011-12-14",66.536,67.181,66.3156,66.4544,614243.0],["2011-12-15",66.0136,67.328,65.736,66.5605,640084.0],["2011-12-16",67.1647,67.4749,66.4136,66.6422,771383.0],["2011-12-19",66.9361,67.8994,66.3565,66.634,611566.0],["2011-12-20",67.5565,68.8464,67.5565,68.773,786980.0],["2011-12-21",68.5199,69.5567,68.5199,69.1404,693395.0],["2011-12-22",69.222,71.0181,69.0342,70.9201,875095.0],["2011-12-23",70.8874,71.6467,70.8874,71.2875,724124.0],["2011-12-27",71.1405,71.9651,71.0915,71.5814,392501.0],["2011-12-28",71.6875,71.7936,69.9078,70.0629,572804.0],["2011-12-29",70.3323,70.7323,70.0221,70.5854,559768.0],["2011-12-30",70.6262,70.8956,70.0955,70.1853,462806.0],["2012-01-03",71.1976,71.5405,70.2914,70.5364,749616.0],["2012-01-04",70.3078,70.7242,69.9078,70.6344,649163.0],["2012-01-05",70.3731,70.9691,69.8669,70.9201,746473.0],["2012-01-06",70.8466,71.6385,70.6752,71.3609,572222.0],["2012-01-09",71.3609,71.6956,70.3649,71.1078,702125.0],["2012-01-10",71.614,72.4957,71.263,71.5977,975199.0],["2012-01-11",71.5079,71.5732,71.0915,71.3446,720400.0],["2012-01-12",71.3446,71.9569,71.1487,71.4916,815149.0],["2012-01-13",71.1895,71.2303,70.3568,70.9772,596899.0],["2012-01-17",71.712,72.3814,71.4997,72.2835,1002553.0],["2012-01-18",72.3406,72.5447,71.3854,72.2263,616454.0],["2012-01-19",72.0059,72.5692,71.5242,72.5202,1040965.0],["2012-01-20",72.5284,72.6427,71.6467,72.3651,707014.0],["2012-01-23",72.2916,72.7325,71.9487,72.5855,631121.0],["2012-01-24",73.704,75.0592,73.1815,74.4387,1223830.0],["2012-01-25",74.1122,75.1408,73.3448,74.9286,834239.0],["2012-01-26",74.7735,75.4103,73.9734,74.3408,1022341.0],["2012-01-27",74.2183,75.1653,73.9816,74.553,1375499.0],["2012-01-30",74.0632,74.2265,73.2795,74.2265,589799.0],["2012-01-31",74.602,75.0102,74.1611,74.6102,876376.0],["2012-02-01",75.2633,76.0225,74.8714,75.5164,1075303.0],["2012-02-02",75.5164,75.6225,74.8796,75.4511,599460.0],["2012-02-03",76.0552,76.1695,75.3449,75.9981,985675.0],["2012-02-06",75.6715,75.8756,74.1203,74.2918,954364.0],["2012-02-07",74.0959,75.1572,74.0959,75.0674,880799.0],["2012-02-08",74.9449,75.8919,74.9367,75.1,752875.0],["2012-02-09",74.9776,75.2715,74.4551,75.198,768822.0],["2012-02-10",74.0224,74.0958,71.0915,73.4999,2415766.0],["2012-02-13",73.7203,74.055,72.1202,72.5365,1282030.0],["2012-02-14",72.259,73.2631,72.259,72.8223,1166561.0],["2012-02-15",72.5284,72.5284,70.9446,71.4017,2170860.0],["2012-02-16",71.4018,72.112,71.0589,71.8998,978458.0],["2012-02-17",72.21,72.308,71.4589,71.7936,760441.0],["2012-02-21",71.8916,72.1855,71.2221,71.6385,798504.0],["2012-02-22",71.4834,71.9896,71.3528,71.8834,845879.0],["2012-02-23",71.7365,72.2916,71.6059,71.8426,660337.0],["2012-02-24",72.0222,72.8549,71.0425,72.7243,1028161.0],["2012-02-27",72.0875,73.5652,72.0304,73.3938,1046320.0],["2012-02-28",73.5979,74.4387,73.4999,74.1367,893719.0],["2012-02-29",74.0142,74.0795,73.2468,73.3856,1209163.0],["2012-03-01",73.4101,73.5897,72.1692,72.708,1487708.0],["2012-03-02",72.5611,73.2387,72.3488,72.9203,944470.0],["2012-03-05",72.7651,73.2305,72.5855,73.0345,1463032.0],["2012-03-06",72.4876,72.8958,72.3324,72.5039,886619.0],["2012-03-07",72.6753,72.7243,72.2426,72.61,818874.0],["2012-03-08",72.8468,72.9692,72.3651,72.3651,880100.0],["2012-03-09",72.4223,72.6753,72.2426,72.4467,974734.0],["2012-03-12",72.6345,72.659,72.0467,72.112,874164.0],["2012-03-13",72.5039,72.659,71.7773,72.5529,1130128.0],["2012-03-14",72.5365,73.7611,72.2345,73.6795,1268876.0],["2012-03-15",73.6795,74.1367,73.0264,73.9652,685596.0],["2012-03-16",74.153,74.6102,73.557,73.7448,782092.0],["2012-03-19",73.7285,74.2102,73.4346,73.5815,409146.0],["2012-03-20",73.4183,73.4836,72.9937,73.1244,454891.0],["2012-03-21",73.0917,74.5775,72.9039,74.4387,1344304.0],["2012-03-22",74.0959,74.3653,73.5244,73.5407,889296.0],["2012-03-23",73.4754,73.6958,71.7691,73.0427,2433808.0],["2012-03-26",73.2876,75.051,73.0917,75.0265,906872.0],["2012-03-27",75.1408,75.2225,74.5285,74.7898,677564.0],["2012-03-28",74.6755,74.8469,74.1693,74.4143,599693.0],["2012-03-29",74.0387,74.7,73.6305,74.5938,906174.0],["2012-03-30",74.7408,74.9204,74.3326,74.7326,647882.0],["2012-04-02",74.8224,76.2511,74.7326,75.9736,1097303.0],["2012-04-03",76.0225,77.0104,75.6143,76.9287,1076467.0],["2012-04-04",76.4471,76.5369,76.047,76.0797,717722.0],["2012-04-05",75.7041,76.2675,75.4347,76.1205,509832.0],["2012-04-09",75.1,75.1,73.4346,73.4672,1001156.0],["2012-04-10",73.3121,74.2836,72.757,72.7896,915486.0],["2012-04-11",73.2223,73.9326,73.0182,73.0999,1115345.0],["2012-04-12",73.3121,73.4183,71.9732,73.0835,2275154.0],["2012-04-13",73.108,73.108,72.2345,72.2671,654401.0],["2012-04-16",72.659,72.659,71.712,71.9569,1032352.0],["2012-04-17",72.1528,74.8469,72.1365,74.7163,1759968.0],["2012-04-18",74.6428,75.2878,73.5734,74.0305,1287384.0],["2012-04-19",73.4101,73.4101,71.7528,72.5202,1464079.0],["2012-04-20",72.6508,72.6672,71.3773,71.5079,1326378.0],["2012-04-23",71.067,71.1405,70.5445,71.0344,947147.0],["2012-04-24",71.1242,71.712,70.9609,71.3365,576180.0],["2012-04-25",71.5895,71.9732,71.0915,71.2058,672559.0],["2012-04-26",71.2221,72.0712,71.0589,71.4752,968681.0],["2012-04-27",71.5324,71.8099,71.3201,71.4262,825974.0],["2012-04-30",71.4344,71.7855,71.2956,71.7528,648930.0],["2012-05-01",71.5324,72.6263,71.3364,72.3324,643925.0],["2012-05-02",72.259,72.9121,72.1202,72.259,754039.0],["2012-05-03",72.1773,72.2834,70.8793,71.1323,858683.0],["2012-05-04",70.9936,71.1895,70.6507,70.7895,666274.0],["2012-05-07",70.7241,71.2548,70.6262,71.0589,723310.0],["2012-05-08",70.6588,71.1732,70.2098,71.0997,913856.0],["2012-05-09",70.4221,70.7323,69.8016,70.1119,980554.0],["2012-05-10",70.863,71.3201,69.9731,70.1037,672443.0],["2012-05-11",70.0629,71.2956,70.0629,70.7976,791287.0],["2012-05-14",70.3649,70.3649,69.4016,69.6628,782906.0],["2012-05-15",69.7608,71.0426,69.5975,70.7813,1300304.0],["2012-05-16",71.116,71.4099,70.4629,70.7568,1093112.0],["2012-05-17",70.8303,71.2956,69.7608,69.7608,787912.0],["2012-05-18",70.3486,70.3486,68.5607,68.7566,693046.0],["2012-05-21",68.773,69.8016,67.9729,69.769,438246.0],["2012-05-22",70.0139,70.3159,69.173,69.4832,501451.0],["2012-05-23",69.1648,69.8914,68.4872,69.0669,712368.0],["2012-05-24",68.9934,69.72,68.5689,69.2791,629724.0],["2012-05-25",69.1077,70.3241,69.1077,69.9894,531482.0],["2012-05-29",70.3731,70.8956,70.0629,70.4548,567566.0],["2012-05-30",70.0547,70.2588,69.5322,69.6139,880799.0],["2012-05-31",69.3444,69.4914,67.9484,67.9892,1750656.0],["2012-06-01",67.3198,67.4994,66.585,67.2463,1553474.0],["2012-06-04",67.6627,68.6914,67.0422,68.4464,1530078.0],["2012-06-05",68.0872,69.4261,68.0872,69.0342,1034447.0],["2012-06-06",68.5444,69.9241,67.4504,69.3934,1253861.0],["2012-06-07",69.7853,70.0057,69.3118,69.4342,717722.0],["2012-06-08",69.1567,70.3813,68.6587,69.9567,509017.0],["2012-06-11",70.3404,70.5282,69.524,69.5812,416363.0],["2012-06-12",69.6139,70.0629,68.8546,69.8669,566635.0],["2012-06-13",69.6383,70.667,69.6383,70.0547,679194.0],["2012-06-14",70.4466,71.3446,69.8506,71.0997,526594.0],["2012-06-15",71.4752,71.6059,70.9609,71.4344,614825.0],["2012-06-18",71.5569,71.7855,71.067,71.7528,509832.0],["2012-06-19",71.5732,72.3733,71.5732,72.1528,440690.0],["2012-06-20",71.9324,72.9121,71.8018,72.7896,909084.0],["2012-06-21",73.2305,73.6958,71.4752,71.5814,896164.0],["2012-06-22",71.9569,73.1488,71.9569,72.8141,1480142.0],["2012-06-25",72.7896,72.7896,71.9487,71.9732,757066.0],["2012-06-26",72.2018,73.3448,71.9651,72.757,874746.0],["2012-06-27",72.8386,73.6223,72.5447,72.9611,976480.0],["2012-06-28",72.7161,75.5164,72.3651,75.1408,2761590.0],["2012-06-29",75.9001,76.8634,75.2796,75.6062,1952610.0],["2012-07-02",76.4144,77.1165,74.9939,75.296,1109176.0],["2012-07-03",75.2388,76.1287,75.2388,75.9001,347920.0],["2012-07-05",75.7613,75.9164,74.8388,75.0102,749616.0],["2012-07-06",74.4795,75.1245,74.4795,75.0837,527990.0],["2012-07-09",74.8143,75.5164,74.7408,75.2633,710040.0],["2012-07-10",75.4674,76.243,75.4674,75.8593,996850.0],["2012-07-11",75.7776,76.4062,75.5572,76.0389,914671.0],["2012-07-12",75.6797,76.7573,75.3368,76.4797,1156550.0],["2012-07-13",76.4307,77.8023,76.2838,77.7614,1555919.0],["2012-07-16",77.639,77.6961,77.1165,77.2471,752177.0],["2012-07-17",76.2593,76.4634,75.296,75.5572,1881024.0],["2012-07-18",75.2878,76.5205,75.2143,76.4471,1293437.0],["2012-07-19",72.9529,73.0672,71.0834,71.9406,2991364.0],["2012-07-20",70.7976,71.8834,69.3526,69.6057,1987763.0],["2012-07-23",68.8219,69.0424,68.3893,68.8546,1490502.0],["2012-07-24",68.8628,69.4261,68.2995,68.8954,1063314.0],["2012-07-25",68.8873,69.222,68.1688,68.7648,2022101.0],["2012-07-26",69.4751,69.8016,69.0342,69.3934,1035960.0],["2012-07-27",69.5485,69.8016,69.1893,69.5649,1038172.0],["2012-07-30",69.4179,69.7935,69.0505,69.3526,852863.0],["2012-07-31",69.2628,69.6792,68.626,68.6505,740071.0],["2012-08-01",71.2385,72.6672,70.7487,71.761,6258362.0],["2012-08-02",70.7568,71.3936,69.7771,70.4139,1489571.0],["2012-08-03",71.116,71.7038,70.7813,71.3936,849487.0],["2012-08-06",71.565,71.8998,71.3201,71.5895,1013378.0],["2012-08-07",71.761,71.9895,71.6303,71.7691,799901.0],["2012-08-08",71.712,72.8549,71.712,72.659,904312.0],["2012-08-09",72.4222,72.708,71.9896,72.2018,1048997.0],["2012-08-10",72.2508,72.4957,71.7283,72.2508,698516.0],["2012-08-13",72.2508,72.3569,71.9977,72.2263,448256.0],["2012-08-14",72.3733,72.5447,72.1855,72.3079,401464.0],["2012-08-15",72.3978,72.659,72.1038,72.2508,356300.0],["2012-08-16",72.0304,72.8712,71.9732,72.7406,510996.0],["2012-08-17",72.8468,72.9856,72.4141,72.6672,537302.0],["2012-08-20",72.2916,73.059,72.1936,72.6998,728431.0],["2012-08-21",72.7406,72.9774,72.2263,72.259,553482.0],["2012-08-22",72.3978,72.6345,71.6875,71.9079,710971.0],["2012-08-23",71.9814,72.063,71.3038,71.4426,471886.0],["2012-08-24",71.6548,72.7243,71.5161,72.5284,905592.0],["2012-08-27",72.4957,72.6835,72.21,72.2508,617269.0],["2012-08-28",72.21,72.2916,71.6303,72.0875,440458.0],["2012-08-29",71.9814,72.4876,71.7691,72.1039,526594.0],["2012-08-30",71.8344,71.9406,71.3773,71.3773,535440.0],["2012-08-31",71.5405,72.1447,71.4752,71.8018,735881.0],["2012-09-04",71.5814,72.1528,70.9282,72.0549,756600.0],["2012-09-05",72.2508,72.8713,71.9488,72.5121,994056.0],["2012-09-06",72.6672,73.9489,72.6672,73.0672,927941.0],["2012-09-07",73.4999,73.4999,72.4467,72.4876,679427.0],["2012-09-10",72.6345,73.0917,72.259,72.6019,769753.0],["2012-09-11",72.7243,72.7733,72.5121,72.6508,612730.0],["2012-09-12",72.659,73.0917,72.4222,72.61,620179.0],["2012-09-13",72.5529,73.9244,72.4467,73.8509,652538.0],["2012-09-14",74.1775,74.7,73.8673,74.2836,840408.0],["2012-09-17",74.251,74.6673,73.7856,74.5367,573968.0],["2012-09-18",74.553,74.8306,74.3163,74.5041,667787.0],["2012-09-19",74.5939,74.7979,74.0469,74.4551,537884.0],["2012-09-20",74.0632,74.4469,73.7366,74.0469,476309.0],["2012-09-21",74.1448,74.8143,74.055,74.7653,773711.0],["2012-09-24",74.5939,74.8551,74.2101,74.6265,482245.0],["2012-09-25",74.602,74.9775,74.2999,74.4469,405770.0],["2012-09-26",74.4469,74.6918,73.7611,73.7856,441971.0],["2012-09-27",73.8428,74.9367,73.8019,74.7898,548826.0],["2012-09-28",74.2428,75.6062,73.9734,75.4919,853561.0],["2012-10-01",75.7286,76.4307,74.9367,75.9654,796642.0],["2012-10-02",76.0225,76.6512,75.0755,75.647,616222.0],["2012-10-03",75.9164,76.194,75.3613,75.5899,502033.0],["2012-10-04",75.6307,76.4552,74.8061,76.4471,561746.0],["2012-10-05",76.5369,76.8471,76.0634,76.3001,425093.0],["2012-10-08",76.2103,76.9859,76.096,76.7573,442669.0],["2012-10-09",76.4961,76.8716,75.7368,75.8348,616804.0],["2012-10-10",75.9409,76.3817,75.4021,75.4756,533228.0],["2012-10-11",75.7776,76.5859,75.6715,76.1613,562212.0],["2012-10-12",76.4389,76.7083,75.6225,75.7041,585492.0],["2012-10-15",75.7858,76.5532,75.6388,76.4062,765563.0],["2012-10-16",76.2103,76.8226,74.0632,75.9001,808864.0],["2012-10-17",74.3898,75.247,73.0672,73.6468,2049571.0],["2012-10-18",72.8958,73.3938,70.6344,72.5039,2897545.0],["2012-10-19",71.5079,72.3569,70.0792,70.7242,1462915.0],["2012-10-22",70.3894,70.8221,70.1282,70.6262,904312.0],["2012-10-23",70.1119,70.1119,69.2546,69.5486,972056.0],["2012-10-24",69.769,70.0057,69.4179,69.573,720982.0],["2012-10-25",70.0547,70.2098,69.4097,69.8996,613079.0],["2012-10-26",69.9159,70.0792,69.2465,69.3526,926078.0],["2012-10-31",69.3934,69.9404,68.8709,69.173,1017569.0],["2012-11-01",69.4016,69.9078,69.0669,69.671,1581061.0],["2012-11-02",70.0139,70.267,68.9118,69.6139,687575.0],["2012-11-05",69.4098,70.8058,69.1975,70.4629,685247.0],["2012-11-06",70.8221,71.2875,69.9976,70.6344,507737.0],["2012-11-07",70.2833,70.9936,69.2301,69.3199,1469550.0],["2012-11-08",69.2383,69.6138,68.773,68.7893,972056.0],["2012-11-09",68.6178,69.3771,68.6178,68.9362,750314.0],["2012-11-12",69.1648,69.3526,68.7811,68.8791,469325.0],["2012-11-13",69.5485,69.9567,68.3811,68.4709,1041198.0],["2012-11-14",68.675,69.0505,67.1973,67.3279,698284.0],["2012-11-15",67.4831,68.8138,67.0749,67.8096,916301.0],["2012-11-16",67.679,68.4138,67.2708,67.2708,2165506.0],["2012-11-19",67.3851,68.2913,67.1565,68.2913,1300072.0],["2012-11-20",68.1852,68.1852,67.083,67.4586,705151.0],["2012-11-21",67.4504,67.7116,67.2626,67.6872,673490.0],["2012-11-23",67.8015,68.4056,67.7606,68.3729,301127.0],["2012-11-26",67.9402,68.4627,67.0667,67.63,731574.0],["2012-11-27",67.6055,68.03,67.1238,67.6708,658708.0],["2012-11-28",67.6055,68.1933,67.4831,68.1035,447791.0],["2012-11-29",68.1933,69.1322,68.1117,68.7485,638803.0],["2012-11-30",68.8301,69.271,68.4219,69.0587,1021876.0],["2012-12-03",69.0587,69.72,68.7893,68.8628,621925.0],["2012-12-04",68.177,69.1567,67.7443,68.8219,394014.0],["2012-12-05",68.8628,69.2057,67.7933,68.9199,715278.0],["2012-12-06",68.9444,69.1648,68.8709,69.1567,514954.0],["2012-12-07",69.1567,69.4914,68.8954,69.3934,643576.0],["2012-12-10",69.3934,69.4914,69.0342,69.173,439294.0],["2012-12-11",69.2547,69.9241,69.1485,69.7118,808398.0],["2012-12-12",69.7689,71.8344,69.5893,71.1405,1323468.0],["2012-12-13",71.214,71.6549,71.0344,71.3365,938300.0],["2012-12-14",71.3119,71.5814,70.9936,71.1078,773478.0],["2012-12-17",71.1813,71.9406,70.9854,71.165,1407392.0],["2012-12-18",71.4181,72.61,71.1487,71.9324,945052.0],["2012-12-19",71.8997,72.3896,71.712,71.7365,688855.0],["2012-12-20",71.8018,72.0385,71.1813,71.3119,906872.0],["2012-12-21",70.9527,71.2793,70.7568,70.7976,1290178.0],["2012-12-24",70.6098,70.9609,70.1445,70.6425,190081.0],["2012-12-26",70.6997,71.1079,70.4547,70.7323,527408.0],["2012-12-27",70.6507,70.9854,70.4221,70.7976,523451.0],["2012-12-28",70.569,70.9364,70.0874,70.12,406120.0],["2012-12-31",69.9241,70.716,69.32,70.716,565937.0],["2013-01-02",71.3854,71.7691,70.9038,71.4997,863688.0],["2013-01-03",71.4344,71.7528,71.3283,71.5977,647650.0],["2013-01-04",71.663,72.112,71.6058,71.7365,1157249.0],["2013-01-07",71.3772,71.7446,71.2711,71.5732,1009654.0],["2013-01-08",71.5324,71.7202,70.4058,70.8384,1491666.0],["2013-01-09",70.6262,71.7038,70.618,71.1323,1634372.0],["2013-01-10",71.2956,71.7773,71.0507,71.3609,943189.0],["2013-01-11",71.3773,71.5569,70.0465,70.5445,1497486.0],["2013-01-14",70.5772,70.9936,70.1119,70.8548,608539.0],["2013-01-15",70.6752,71.3691,70.5037,71.0262,1179598.0],["2013-01-16",70.569,71.5405,70.4792,71.4426,1044923.0],["2013-01-17",71.6712,72.21,71.4344,72.063,541493.0],["2013-01-18",72.0875,72.3896,72.014,72.2753,799668.0],["2013-01-22",72.2835,73.7203,72.1855,73.7203,1521348.0],["2013-01-23",71.8181,72.2345,70.8058,71.3365,2273641.0],["2013-01-24",71.3201,72.0549,71.3201,71.8426,1411932.0],["2013-01-25",71.9487,72.5855,71.7936,72.3814,1140604.0],["2013-01-28",72.5202,74.055,72.5039,73.753,2604450.0],["2013-01-29",73.4999,73.802,72.5284,73.606,2134194.0],["2013-01-30",73.3039,73.7285,73.0998,73.255,958787.0],["2013-01-31",73.1652,73.4346,72.9203,73.0672,977294.0],["2013-02-01",73.5081,73.8754,73.0345,73.8591,835054.0],["2013-02-04",73.4754,73.7856,73.2876,73.3448,808631.0],["2013-02-05",73.6876,73.8264,72.8631,73.4591,798970.0],["2013-02-06",73.3529,74.3244,73.108,74.2918,1233258.0],["2013-02-07",74.2918,74.9776,74.202,74.8061,1622150.0],["2013-02-08",73.3366,74.1612,72.3815,73.6713,1974959.0],["2013-02-11",73.7938,74.2591,73.4672,73.5244,864619.0],["2013-02-12",73.3284,73.6795,72.9284,72.9937,1255956.0],["2013-02-13",73.059,73.4509,72.9529,73.2305,587238.0],["2013-02-14",73.1815,73.5325,72.6998,72.8141,808282.0],["2013-02-15",72.6917,73.4101,72.6917,73.3448,888830.0],["2013-02-19",73.4754,74.1612,73.0754,73.704,663364.0],["2013-02-20",73.4591,73.7856,73.0999,73.1325,558953.0],["2013-02-21",73.0999,73.2468,72.5202,72.7651,495631.0],["2013-02-22",72.9284,73.2876,72.3978,72.6427,1274580.0],["2013-02-25",72.8386,73.2795,72.0549,72.1692,1070996.0],["2013-02-26",72.4059,72.4304,71.6222,72.2426,1018384.0],["2013-02-27",72.2181,72.9202,72.0793,72.659,550456.0],["2013-02-28",72.659,72.6835,72.2835,72.3324,1103938.0],["2013-03-01",72.112,72.8223,71.6712,72.6998,701426.0],["2013-03-04",72.4222,73.206,72.2508,73.0508,580138.0],["2013-03-05",73.1325,74.202,72.8386,73.6387,913391.0],["2013-03-06",73.8918,73.8999,72.7651,72.8549,705384.0],["2013-03-07",72.8631,73.5244,72.8386,73.0917,685480.0],["2013-03-08",73.3121,73.3121,72.6018,73.0264,742050.0],["2013-03-11",72.9039,73.606,72.8223,73.4427,515885.0],["2013-03-12",73.3774,73.4264,73.1162,73.2794,470489.0],["2013-03-13",73.3938,73.5489,72.8059,72.8386,725521.0],["2013-03-14",72.7651,73.5407,72.6753,73.2713,876725.0],["2013-03-15",73.01,73.4264,72.7161,72.8141,934226.0],["2013-03-18",72.3896,72.5855,72.0467,72.1528,403326.0],["2013-03-19",72.3161,72.561,71.712,72.0875,1166794.0],["2013-03-20",72.4712,72.4712,71.8181,71.9895,1411234.0],["2013-03-21",71.8997,72.0794,71.5569,71.7038,905359.0],["2013-03-22",71.8589,72.21,71.712,72.0467,987188.0],["2013-03-25",72.2508,72.8713,72.0385,72.3978,952036.0],["2013-03-26",72.659,72.7896,72.3978,72.7733,559535.0],["2013-03-27",72.61,73.0754,72.0957,72.7896,1105567.0],["2013-03-28",72.8631,73.7448,72.757,73.6387,1509708.0],["2013-04-01",73.3039,74.1775,73.2141,73.9897,715511.0],["2013-04-02",74.3653,76.0062,74.2999,75.7205,1351520.0],["2013-04-03",75.7694,75.9817,75.5572,75.7694,857752.0],["2013-04-04",76.0144,76.5777,75.7205,76.496,873931.0],["2013-04-05",75.9001,76.047,75.247,75.9654,701776.0],["2013-04-08",75.998,75.998,75.1735,75.8266,563958.0],["2013-04-09",76.047,76.243,75.5735,76.1042,556508.0],["2013-04-10",76.1123,76.3736,75.5735,76.2511,1100329.0],["2013-04-11",77.1083,78.3084,76.9451,77.6145,2042936.0],["2013-04-12",76.7491,77.2716,75.4674,77.0349,1215682.0],["2013-04-15",76.643,76.9859,76.3164,76.3328,1088689.0],["2013-04-16",76.4144,77.1492,75.0429,77.0594,1128149.0],["2013-04-17",75.5082,77.1655,75.4266,76.7491,1674880.0],["2013-04-18",76.8389,76.9206,75.4592,76.0144,2238139.0],["2013-04-19",76.545,78.1288,76.4062,76.6267,1484449.0],["2013-04-22",76.6104,76.9696,76.0144,76.5451,1481656.0],["2013-04-23",76.5206,77.2553,75.8593,76.3654,1333478.0],["2013-04-24",76.5287,76.7328,76.194,76.6103,869508.0],["2013-04-25",76.8226,76.9369,76.2511,76.5777,836450.0],["2013-04-26",76.5042,76.994,76.2674,76.4715,621809.0],["2013-04-29",76.7001,77.1492,76.3328,76.3491,526244.0],["2013-04-30",76.3981,76.4552,75.5327,76.2185,779531.0],["2013-05-01",76.0715,76.545,75.4021,75.5327,693395.0],["2013-05-02",75.6388,76.0144,75.5082,75.7858,839942.0],["2013-05-03",76.1205,76.194,74.4959,75.7694,918163.0],["2013-05-06",75.7858,76.7001,75.7123,76.3736,778250.0],["2013-05-07",76.3001,76.4226,75.8348,76.1287,741352.0],["2013-05-08",75.8266,77.1002,75.7205,76.8471,861709.0],["2013-05-09",77.0186,77.0186,75.9817,76.2267,806885.0],["2013-05-10",76.5042,77.0349,76.2348,77.0349,1048880.0],["2013-05-13",76.7818,77.9247,76.6022,77.5655,886153.0],["2013-05-14",77.5574,77.8513,77.3288,77.7778,946798.0],["2013-05-15",77.7778,78.9126,77.7614,78.7003,1230814.0],["2013-05-16",78.684,79.8351,78.3329,79.7453,1314156.0],["2013-05-17",79.9004,80.9127,79.7535,80.7984,1942134.0],["2013-05-20",80.6596,81.4107,80.4066,81.3372,1024902.0],["2013-05-21",81.3128,82.472,80.9944,82.1536,1462100.0],["2013-05-22",82.072,83.019,81.3944,81.476,1351870.0],["2013-05-23",81.1495,82.521,80.8964,82.219,876841.0],["2013-05-24",81.4107,82.1373,81.2801,81.9414,757648.0],["2013-05-28",82.0312,82.7088,82.0312,82.4231,813520.0],["2013-05-29",82.5047,82.6761,81.4434,81.721,577460.0],["2013-05-30",81.8108,82.2108,81.3699,81.7373,1003484.0],["2013-05-31",81.5577,82.2761,81.1903,81.223,1182042.0],["2013-06-03",81.476,81.6638,80.7984,81.623,819107.0],["2013-06-04",81.476,81.8352,80.9127,81.4842,488996.0],["2013-06-05",81.3699,81.4679,80.2433,80.4964,513324.0],["2013-06-06",80.5617,80.8556,79.9902,80.529,942142.0],["2013-06-07",80.7903,81.8353,80.676,81.5332,1045505.0],["2013-06-10",81.5169,82.3986,81.4107,82.2843,539863.0],["2013-06-11",81.5005,82.4231,79.8923,82.0394,682570.0],["2013-06-12",82.3659,82.7659,81.3699,81.5169,514255.0],["2013-06-13",81.5414,81.9087,80.6515,81.7046,1033632.0],["2013-06-14",81.5005,82.4394,81.4026,81.6393,543006.0],["2013-06-17",82.1455,82.8557,81.7863,81.9985,542657.0],["2013-06-18",82.0312,82.3741,81.7945,82.2761,447092.0],["2013-06-19",82.2353,82.5129,81.3862,81.6475,516001.0],["2013-06-20",81.2556,81.6312,80.5862,80.8148,1400525.0],["2013-06-21",81.3862,81.9659,80.7903,81.1985,826324.0],["2013-06-24",80.6923,81.8842,79.7943,80.8556,1592818.0],["2013-06-25",81.5332,81.6393,80.2433,81.0352,870206.0],["2013-06-26",81.4271,81.5822,80.8801,81.1903,497144.0],["2013-06-27",81.672,82.7904,81.672,82.2843,564889.0],["2013-06-28",81.9985,82.2761,80.9617,81.721,870439.0],["2013-07-01",81.9087,82.4802,81.5577,81.8516,530900.0],["2013-07-02",81.672,81.8353,80.7413,81.0026,672443.0],["2013-07-03",80.1617,80.7086,80.1617,80.3821,525080.0],["2013-07-05",80.8801,81.574,80.627,81.5577,636242.0],["2013-07-08",81.9006,82.0149,81.1903,81.7618,661385.0],["2013-07-09",80.1616,80.1616,78.0309,78.2595,2242912.0],["2013-07-10",78.137,79.4596,78.137,79.0677,1002553.0],["2013-07-11",79.9086,79.9249,78.7901,78.9452,902449.0],["2013-07-12",78.3738,79.1003,77.8513,78.9452,1009304.0],["2013-07-15",79.2473,80.2351,79.0432,79.4677,1253512.0],["2013-07-16",79.3861,79.5902,78.9452,79.4187,1172148.0],["2013-07-17",79.6555,80.8066,79.4269,80.4392,915835.0],["2013-07-18",80.3984,80.7495,79.231,79.533,1181344.0],["2013-07-19",81.6067,81.6067,78.5615,79.0922,1485846.0],["2013-07-22",78.9126,79.6392,78.8962,79.5412,964258.0],["2013-07-23",79.5983,80.5209,79.4514,80.178,1450810.0],["2013-07-24",80.1861,80.1943,79.4432,79.8269,1426948.0],["2013-07-25",79.7779,80.1861,79.4024,80.031,528107.0],["2013-07-26",79.5494,80.3004,79.4024,80.2923,565355.0],["2013-07-29",79.9412,80.4474,79.7698,80.031,612380.0],["2013-07-30",80.2678,80.4719,79.484,79.533,844598.0],["2013-07-31",79.6392,79.8024,78.7738,78.9779,1201830.0],["2013-08-01",79.4024,79.631,78.7003,79.5086,727151.0],["2013-08-02",79.4432,79.7045,79.1085,79.5657,560350.0],["2013-08-05",79.4269,80.0474,79.3779,79.9902,464320.0],["2013-08-06",79.7616,79.9902,79.1575,79.5494,538466.0],["2013-08-07",79.2065,79.4351,78.6758,79.084,874630.0],["2013-08-08",79.1983,80.2106,79.0922,79.8596,521356.0],["2013-08-09",79.8922,80.2514,79.729,79.8188,644856.0],["2013-08-12",79.7453,80.1698,79.2228,79.9576,382956.0],["2013-08-13",80.1372,80.5454,79.9494,80.1698,321962.0],["2013-08-14",80.2106,80.9536,80.0147,80.9454,1017685.0],["2013-08-15",80.3331,80.5617,79.3453,79.5902,1219639.0],["2013-08-16",79.3697,79.3697,78.7738,79.0758,893021.0],["2013-08-19",78.8228,79.6555,78.5778,79.1983,605746.0],["2013-08-20",79.1902,79.3289,78.7003,78.8718,612031.0],["2013-08-21",78.8718,79.4514,78.6432,78.7983,497610.0],["2013-08-22",79.035,79.3289,78.6187,78.6921,373295.0],["2013-08-23",78.8881,79.0677,78.5044,78.782,294958.0],["2013-08-26",78.7248,79.1657,78.5697,78.7983,293095.0],["2013-08-27",78.4309,78.6758,78.0309,78.3819,553948.0],["2013-08-28",78.7656,78.9942,78.2431,78.4227,343496.0],["2013-08-29",78.1697,78.8309,78.0717,78.2758,449304.0],["2013-08-30",78.2595,78.6758,77.9656,78.1452,676051.0],["2013-09-03",78.488,79.3697,78.0717,78.4064,596084.0],["2013-09-04",78.3574,79.3616,78.3574,79.1901,851466.0],["2013-09-05",79.2391,80.1698,79.182,79.8024,464785.0],["2013-09-06",79.8024,80.627,79.4514,80.1453,540329.0],["2013-09-09",80.0882,80.5209,79.6718,80.4147,439177.0],["2013-09-10",80.8637,81.8108,80.8474,81.6883,973919.0],["2013-09-11",81.6965,82.0312,81.525,81.7618,503081.0],["2013-09-12",82.0557,82.0557,81.5087,81.6801,730177.0],["2013-09-13",82.0475,82.4312,81.5822,82.2108,547196.0],["2013-09-16",83.2068,83.2068,82.3659,82.5292,450584.0],["2013-09-17",82.4476,82.8966,82.1781,82.7741,342914.0],["2013-09-18",82.6598,82.7251,81.027,82.0557,775690.0],["2013-09-19",81.9822,82.1455,81.3536,81.4434,889180.0],["2013-09-20",81.525,81.7373,80.9536,81.2883,1601897.0],["2013-09-23",80.9862,81.3536,80.6025,81.1821,653819.0],["2013-09-24",81.3128,81.5822,80.8393,80.9617,550688.0],["2013-09-25",81.125,81.2556,80.5944,80.6188,499589.0],["2013-09-26",80.7821,81.3781,80.4474,80.7168,387845.0],["2013-09-27",80.6188,80.6188,80.1127,80.5209,568265.0],["2013-09-30",80.2433,80.9781,79.8106,80.9372,571058.0],["2013-10-01",81.0107,81.1985,80.4801,80.7821,742632.0],["2013-10-02",80.7005,81.5985,80.4882,81.5005,748568.0],["2013-10-03",81.2556,81.6393,80.7984,81.476,633798.0],["2013-10-04",81.3536,82.1047,81.3291,82.023,650792.0],["2013-10-07",81.4842,81.8516,81.076,81.6801,420437.0],["2013-10-08",81.672,82.2108,81.5822,81.6965,699680.0],["2013-10-09",81.7291,82.023,80.9291,81.7536,689554.0],["2013-10-10",80.6351,81.3372,80.2923,80.8474,1084266.0],["2013-10-11",80.8556,82.1618,80.7576,82.0312,707479.0],["2013-10-14",81.6883,82.4557,81.4597,82.1536,575482.0],["2013-10-15",81.8761,82.3414,81.0678,81.1985,816313.0],["2013-10-16",81.4352,82.5945,81.3128,82.5619,734833.0],["2013-10-17",82.2924,83.8028,81.4924,83.7211,1394123.0],["2013-10-18",84.1946,85.207,81.0434,81.8026,1582807.0],["2013-10-21",81.8761,81.9332,80.627,81.0842,817943.0],["2013-10-22",81.3699,82.4557,81.2066,82.3577,973337.0],["2013-10-23",82.1782,82.9782,81.9741,82.8149,748219.0],["2013-10-24",82.7578,83.2639,81.8271,81.8434,579672.0],["2013-10-25",81.6965,82.1781,80.48,81.8189,900587.0],["2013-10-28",81.7944,82.3088,81.4026,81.8434,1021992.0],["2013-10-29",81.7291,83.2395,81.721,82.8884,852281.0],["2013-10-30",83.3456,83.3456,82.5537,82.6108,775922.0],["2013-10-31",82.7333,83.215,81.8026,82.3741,1013029.0],["2013-11-01",82.3904,82.6516,81.7618,82.57,711320.0],["2013-11-04",82.8884,83.9171,82.7741,83.8599,830048.0],["2013-11-05",83.7946,83.8599,83.117,83.6068,714580.0],["2013-11-06",83.566,84.3661,83.2395,84.2191,491208.0],["2013-11-07",84.5212,85.8601,83.9905,85.1743,1046203.0],["2013-11-08",84.8886,85.7376,84.6273,85.6968,591079.0],["2013-11-11",85.4355,86.554,85.4355,86.2601,853794.0],["2013-11-12",86.0479,86.3173,84.9376,86.0642,903497.0],["2013-11-13",86.0234,86.5132,85.558,86.0723,648697.0],["2013-11-14",86.2356,87.7296,85.8437,87.6725,950290.0],["2013-11-15",87.5419,88.1705,86.5948,86.8071,893603.0],["2013-11-18",86.7989,87.248,85.0519,85.4927,933412.0],["2013-11-19",85.1417,85.5499,84.1457,84.8722,820387.0],["2013-11-20",84.7988,85.6152,84.4232,85.0274,466648.0],["2013-11-21",85.3458,85.6886,85.0274,85.5825,547662.0],["2013-11-22",85.607,85.8682,85.2478,85.8519,359676.0],["2013-11-25",86.2274,86.8234,86.0315,86.4071,599809.0],["2013-11-26",86.3744,86.4887,85.7376,85.7621,867995.0],["2013-11-27",85.6397,86.6765,82.717,83.5007,2290752.0],["2013-11-29",83.3619,84.3824,82.6843,83.1497,452214.0],["2013-12-02",82.9292,82.9537,81.5332,81.721,1820147.0],["2013-12-03",81.7046,82.0639,81.2475,81.6393,830630.0],["2013-12-04",81.1168,81.3781,79.9004,80.9699,1037590.0],["2013-12-05",80.9536,81.4679,80.4637,81.0189,964025.0],["2013-12-06",81.623,82.0965,81.1005,81.6393,990215.0],["2013-12-09",81.6067,82.1945,81.4189,81.8842,638687.0],["2013-12-10",81.7291,82.0394,80.3249,80.9454,1516459.0],["2013-12-11",75.5817,76.2675,71.0344,72.0467,7146727.0],["2013-12-12",71.8834,72.61,71.1976,71.6385,3365706.0],["2013-12-13",71.9814,73.3529,71.7773,72.7651,1996260.0],["2013-12-16",73.0999,73.5081,73.0999,73.3448,1917341.0],["2013-12-17",73.0754,73.4754,72.4549,73.108,1702932.0],["2013-12-18",72.6916,73.9162,72.61,73.5652,1631346.0],["2013-12-19",73.4754,73.4836,72.9447,73.157,1710149.0],["2013-12-20",73.3938,73.655,73.2305,73.4754,1821427.0],["2013-12-23",73.5162,74.5939,73.4917,74.1612,1871246.0],["2013-12-24",74.3163,74.6918,73.7611,74.3163,764399.0],["2013-12-26",74.4551,74.4959,73.7285,74.0469,331973.0],["2013-12-27",74.5939,74.8469,74.251,74.2673,413220.0],["2013-12-30",74.1775,74.749,73.7856,74.3897,571757.0],["2013-12-31",74.5775,75.1,74.4469,74.5938,421019.0],["2014-01-02",74.5939,74.8061,73.5162,73.6632,1234189.0],["2014-01-03",73.753,74.9857,73.7366,74.104,636592.0],["2014-01-06",74.4143,74.6265,73.4509,73.7611,1080774.0],["2014-01-07",73.606,75.2796,73.2386,75.2551,1594913.0],["2014-01-08",75.3449,75.6715,73.753,74.8714,2030482.0],["2014-01-09",74.8714,76.3246,74.7571,75.5735,1507147.0],["2014-01-10",75.3613,75.7123,74.798,75.0919,1368864.0],["2014-01-13",74.8878,75.1082,73.9326,74.0469,1337902.0],["2014-01-14",74.2265,74.4142,73.4182,74.2673,1826200.0],["2014-01-15",74.5775,74.7571,74.2836,74.3571,1038055.0],["2014-01-16",74.3571,74.8633,74.3571,74.7,845995.0],["2014-01-17",74.7653,75.3857,74.5612,74.9449,1088806.0],["2014-01-21",74.9449,75.1572,74.1775,74.5122,903730.0],["2014-01-22",74.8551,75.1,74.504,74.9939,827255.0],["2014-01-23",74.7653,74.9367,73.8754,74.5775,697236.0],["2014-01-24",74.4469,74.5775,73.4591,73.557,898259.0],["2014-01-27",73.5815,73.9816,73.206,73.3938,805022.0],["2014-01-28",73.3203,74.3734,73.0999,73.7203,1003252.0],["2014-01-29",73.3611,73.9326,72.7406,72.8549,951221.0],["2014-01-30",73.4836,74.4714,72.3243,72.708,1322304.0],["2014-01-31",73.6387,73.6387,72.5855,73.3366,1938526.0],["2014-02-03",73.4754,73.7121,71.6875,71.7283,2014884.0],["2014-02-04",71.8753,73.0672,71.2303,72.6263,1684890.0],["2014-02-05",72.0549,72.8713,71.5814,72.4386,1277606.0],["2014-02-06",72.4386,73.8673,72.0222,73.7366,1431953.0],["2014-02-07",71.8426,74.6102,71.4507,72.7815,2661835.0],["2014-02-10",73.9326,74.6184,73.5407,74.5775,2271197.0],["2014-02-11",74.4142,75.002,74.4142,74.798,1879744.0],["2014-02-12",75.0674,75.4021,74.202,74.2755,1161672.0],["2014-02-13",73.7448,75.0429,73.4264,74.9531,997548.0],["2014-02-14",74.8877,76.047,74.8224,75.0592,1005230.0],["2014-02-18",74.9531,75.7613,74.9367,75.3939,1029092.0],["2014-02-19",75.2715,75.598,75.0265,75.1816,1084382.0],["2014-02-20",75.2715,76.096,74.9041,75.6715,886270.0],["2014-02-21",75.7042,76.545,75.4592,76.3818,1860421.0],["2014-02-24",76.5451,77.2716,76.3328,76.5451,951686.0],["2014-02-25",76.4552,76.4634,75.3123,76.0307,850535.0],["2014-02-26",75.9817,76.5614,75.647,75.9654,625301.0],["2014-02-27",75.3694,76.1858,75.1898,75.9981,895931.0],["2014-02-28",76.2756,77.3125,75.9817,76.3654,1114879.0],["2014-03-03",75.9899,76.7246,75.5164,75.6633,622391.0],["2014-03-04",76.5777,76.8389,75.9001,75.9736,705966.0],["2014-03-05",76.0062,76.4226,75.7613,76.3818,611798.0],["2014-03-06",76.6267,77.141,76.4389,76.7818,605746.0],["2014-03-07",77.141,77.9492,76.8879,77.8186,1199851.0],["2014-03-10",77.2798,77.4757,75.8429,76.4226,1392726.0],["2014-03-11",76.692,77.8186,76.3573,77.7778,1439984.0],["2014-03-12",77.5655,78.8391,77.5574,78.3493,1730053.0],["2014-03-13",78.4962,79.2718,78.2186,78.2676,1610860.0],["2014-03-14",78.039,78.2758,77.6798,78.0717,1099514.0],["2014-03-17",78.1941,78.8228,78.0717,78.3248,968914.0],["2014-03-18",78.3166,80.1127,78.3166,80.0065,891391.0],["2014-03-19",80.0147,80.4637,79.631,80.2106,1216962.0],["2014-03-20",79.9576,80.5617,78.8881,79.1167,1154804.0],["2014-03-21",79.8269,79.8759,78.7248,79.2146,1822475.0],["2014-03-24",79.1901,79.1983,77.3369,77.4349,1520766.0],["2014-03-25",77.5329,77.9002,76.3001,77.3206,1967393.0],["2014-03-26",79.7943,83.2721,79.5984,80.529,4918016.0],["2014-03-27",80.6678,80.6678,78.7411,79.9004,2096015.0],["2014-03-28",80.3004,80.9454,79.9004,80.0392,937951.0],["2014-03-31",80.3657,80.7005,79.9575,80.178,762187.0],["2014-04-01",81.7699,83.8028,81.4271,83.4925,2823282.0],["2014-04-02",83.9089,84.015,82.6027,83.3864,1774169.0],["2014-04-03",83.7456,83.9252,82.9864,83.6721,1693620.0],["2014-04-04",83.9416,84.064,82.6761,82.8476,2425543.0],["2014-04-07",82.8721,83.0517,80.8311,81.1005,1498650.0],["2014-04-08",81.4189,82.1945,80.9617,82.0557,1453254.0],["2014-04-09",82.1537,82.4557,81.4026,82.3659,1020013.0],["2014-04-10",82.1863,82.4476,81.2148,81.3536,1347563.0],["2014-04-11",80.3657,82.0312,79.9739,81.1903,1329172.0],["2014-04-14",81.7618,82.4965,80.978,82.2516,1031653.0],["2014-04-15",82.4802,83.0844,81.9496,82.9129,1423688.0],["2014-04-16",83.2884,83.6476,82.3741,83.2313,918163.0],["2014-04-17",82.9292,83.019,81.9496,82.7088,811424.0],["2014-04-21",82.5618,82.97,81.7944,82.4965,731225.0],["2014-04-22",82.472,83.0598,81.8434,81.9496,834588.0],["2014-04-23",81.5495,82.2271,81.2883,81.5169,974501.0],["2014-04-24",82.1128,82.4394,81.5087,81.9822,957390.0],["2014-04-25",81.6393,82.6027,81.1332,81.223,1032468.0],["2014-04-28",79.6473,82.7333,77.6553,80.978,2208457.0],["2014-04-29",81.0352,81.7373,80.129,80.6433,1351637.0],["2014-04-30",80.3249,81.623,80.1943,80.578,1263173.0],["2014-05-01",80.529,81.5169,80.2923,80.9209,909084.0],["2014-05-02",80.8229,80.8964,80.031,80.1943,707712.0],["2014-05-05",79.7126,80.2923,79.4432,80.2106,755902.0],["2014-05-06",80.0147,80.2923,79.5004,80.178,736696.0],["2014-05-07",80.3739,80.8148,79.8433,80.5943,729246.0],["2014-05-08",80.6597,81.5985,80.4882,80.7903,976363.0],["2014-05-09",80.7168,82.0394,80.5944,81.7863,1014542.0],["2014-05-12",81.8353,82.3904,81.3128,81.5495,1504936.0],["2014-05-13",81.6475,81.6475,81.0842,81.4434,916184.0],["2014-05-14",81.4597,81.5822,81.0352,81.2964,823530.0],["2014-05-15",81.0678,81.2638,80.0963,81.1495,1504237.0],["2014-05-16",81.2066,81.3046,80.7413,81.1005,804091.0],["2014-05-19",80.8964,81.9006,80.8229,81.5414,1197523.0],["2014-05-20",81.3699,81.4026,80.8229,81.2638,938533.0],["2014-05-21",81.3699,82.3006,81.3699,81.8761,480034.0],["2014-05-22",81.8516,82.2679,81.574,81.8761,884756.0],["2014-05-23",81.9985,82.3088,81.2964,82.2516,536837.0],["2014-05-27",82.2924,82.6027,82.0067,82.3659,575714.0],["2014-05-28",82.4557,82.4639,81.525,82.1455,561397.0],["2014-05-29",82.4312,84.015,82.0965,84.0069,1015939.0],["2014-05-30",83.8354,83.8354,83.2884,83.7456,812123.0],["2014-06-02",83.8599,83.8844,83.1986,83.3456,596899.0],["2014-06-03",83.2476,84.0559,83.1905,83.713,980204.0],["2014-06-04",83.5252,85.2968,83.5252,85.1988,1221152.0],["2014-06-05",85.0763,86.0315,84.562,85.4519,969496.0],["2014-06-06",85.558,85.7131,84.3498,84.4477,926660.0],["2014-06-09",84.4885,84.7171,83.9334,84.1048,528572.0],["2014-06-10",84.0477,84.4722,83.7456,83.8681,572455.0],["2014-06-11",83.5905,83.5905,82.6843,83.3129,561979.0],["2014-06-12",82.9864,84.0313,82.4639,83.1007,664877.0],["2014-06-13",83.0027,83.2231,82.5782,83.0843,442436.0],["2014-06-16",82.9211,82.9864,82.1455,82.2924,578392.0],["2014-06-17",82.4721,82.5864,81.4107,81.6312,1009188.0],["2014-06-18",81.7373,82.1945,81.3128,81.9087,829932.0],["2014-06-19",82.2108,82.4476,81.6883,82.3823,1900463.0],["2014-06-20",82.4802,83.4925,82.0393,83.4517,2017561.0],["2014-06-23",83.713,83.8354,82.9455,83.7048,1281564.0],["2014-06-24",83.6395,83.966,82.9374,83.4354,534742.0],["2014-06-25",83.3946,84.2518,82.5373,82.6108,1172264.0],["2014-06-26",82.5782,82.5863,81.4107,81.9496,773944.0],["2014-06-27",81.5495,83.0599,81.125,83.0435,1811999.0],["2014-06-30",82.8639,83.9579,82.8394,83.5987,1512851.0],["2014-07-01",84.211,85.5254,83.0843,85.3376,1213819.0],["2014-07-02",85.3376,85.9825,84.7008,85.9744,973337.0],["2014-07-03",85.958,86.5295,85.9499,86.4724,702590.0],["2014-07-07",85.9091,86.3826,85.1906,85.656,744844.0],["2014-07-08",85.5662,85.7213,84.7661,84.8151,773594.0],["2014-07-09",84.7988,85.2968,84.1783,85.2723,736812.0],["2014-07-10",84.5702,85.158,84.3498,84.8804,654284.0],["2014-07-11",84.7988,85.509,84.2436,85.3866,550805.0],["2014-07-14",85.958,86.4969,85.5825,85.8029,923867.0],["2014-07-15",86.0152,87.2235,85.705,85.8356,639851.0],["2014-07-16",86.4642,87.1337,86.1785,86.8806,759859.0],["2014-07-17",87.1908,87.697,85.8764,86.0642,1737503.0],["2014-07-18",85.7213,86.6846,82.9782,84.4885,2183431.0],["2014-07-21",84.7824,85.7213,84.1456,85.6396,1041082.0],["2014-07-22",85.9417,86.5949,85.6478,86.2112,608190.0],["2014-07-23",86.1458,86.3336,85.4274,86.2356,580952.0],["2014-07-24",86.4152,87.0112,85.9417,86.6193,705384.0],["2014-07-25",86.5948,87.003,85.5498,86.5867,552085.0],["2014-07-28",86.3907,86.5867,85.958,86.3091,488065.0],["2014-07-29",86.2928,86.9377,85.9499,86.0315,466415.0],["2014-07-30",86.3826,86.7336,85.8927,86.4315,618550.0],["2014-07-31",86.1458,86.2764,84.6355,84.6518,757997.0],["2014-08-01",84.3579,85.1825,83.4354,84.2681,811541.0],["2014-08-04",84.2599,85.0682,83.8109,84.9947,509716.0],["2014-08-05",84.9539,85.1417,83.8109,84.0314,541726.0],["2014-08-06",83.7211,84.4069,83.4435,84.0477,550805.0],["2014-08-07",84.1375,84.6192,83.1415,83.2803,516118.0],["2014-08-08",83.2476,84.3089,83.166,84.2028,632518.0],["2014-08-11",84.2681,84.6355,83.8354,83.966,570709.0],["2014-08-12",83.9905,84.3089,83.7701,83.9497,411474.0],["2014-08-13",84.2518,84.9212,83.9416,84.6273,1064711.0],["2014-08-14",84.6926,86.007,84.6926,85.6805,736696.0],["2014-08-15",85.8764,86.0886,84.5212,84.8641,539863.0],["2014-08-18",85.2478,86.2764,84.9784,86.007,638687.0],["2014-08-19",85.9336,86.5377,85.7213,86.3744,407516.0],["2014-08-20",86.0478,86.7989,85.7213,86.6601,511811.0],["2014-08-21",86.701,87.2969,86.3907,87.2071,453378.0],["2014-08-22",87.0438,87.0438,86.3581,86.7173,553133.0],["2014-08-25",86.9459,87.648,86.5377,87.2969,403908.0],["2014-08-26",87.3541,87.5827,86.5377,86.8887,419156.0],["2014-08-27",87.0928,87.9011,86.2846,86.3499,691882.0],["2014-08-28",86.2846,86.5295,85.7213,86.0397,493187.0],["2014-08-29",85.9662,87.6153,85.9662,87.5419,489229.0],["2014-09-02",87.5582,87.9092,86.8071,86.9867,561281.0],["2014-09-03",87.2153,88.3827,87.2153,88.2684,696887.0],["2014-09-04",88.2684,88.7256,87.7133,88.1541,678030.0],["2014-09-05",88.0072,88.4236,87.9174,88.1541,530551.0],["2014-09-08",88.1541,88.4888,87.8439,88.2766,430214.0],["2014-09-09",88.3501,88.7991,88.0317,88.3746,449071.0],["2014-09-10",88.4644,88.6113,87.1582,87.4847,399950.0],["2014-09-11",87.1418,87.5745,86.7826,87.5745,362120.0],["2014-09-12",87.3704,87.55,86.6275,86.8234,651025.0],["2014-09-15",87.052,87.2153,86.2111,86.4234,363983.0],["2014-09-16",86.5867,87.7133,86.2111,87.3623,483293.0],["2014-09-17",87.2479,87.6153,86.4315,86.6357,503197.0],["2014-09-18",86.6601,87.0928,86.056,86.5867,507271.0],["2014-09-19",87.0112,87.1581,86.5214,86.6357,630655.0],["2014-09-22",86.4724,86.5703,85.1008,85.3131,579905.0],["2014-09-23",85.1743,85.2559,83.9416,84.0558,775573.0],["2014-09-24",83.8844,84.8477,83.7864,84.8069,607724.0],["2014-09-25",84.6682,84.6763,83.2966,83.2966,468161.0],["2014-09-26",83.5007,84.0722,83.0762,83.9334,821318.0],["2014-09-29",83.1415,84.4232,82.9047,84.2028,637523.0],["2014-09-30",84.0967,84.0967,83.0599,83.068,472235.0],["2014-10-01",83.1741,83.6558,82.5373,82.6027,857519.0],["2014-10-02",82.6027,83.7375,82.2353,83.4027,641480.0],["2014-10-03",83.9007,84.0395,82.9047,83.6966,941676.0],["2014-10-06",84.0967,84.211,82.2761,82.7823,543588.0],["2014-10-07",82.4639,82.4639,80.7331,80.7903,1133620.0],["2014-10-08",80.9209,82.3577,80.4066,82.2598,1061452.0],["2014-10-09",82.3496,82.521,80.3331,80.3658,664528.0],["2014-10-10",80.5862,81.7455,80.4964,80.8638,726336.0],["2014-10-13",80.6433,82.1618,80.5943,80.6433,798504.0],["2014-10-14",80.823,81.4271,79.7616,79.8514,669998.0],["2014-10-15",79.9412,80.5454,78.0554,80.227,1118138.0],["2014-10-16",78.7901,80.2188,78.7901,80.0147,961813.0],["2014-10-17",80.5127,81.1087,80.2188,80.5535,485388.0],["2014-10-20",80.227,80.8148,80.0882,80.774,522869.0],["2014-10-21",81.1577,82.8394,81.1168,82.7006,510530.0],["2014-10-22",82.6435,83.8028,82.3251,82.5129,1058891.0],["2014-10-23",82.9782,84.7988,82.7741,83.8273,711320.0],["2014-10-24",84.1864,84.8151,83.6313,84.6844,575831.0],["2014-10-27",84.6681,84.7008,83.8191,84.2028,661152.0],["2014-10-28",84.9294,88.9379,84.562,87.7704,1669525.0],["2014-10-29",88.0643,88.2276,86.4969,87.1092,995918.0],["2014-10-30",87.1091,87.6969,86.7663,87.6725,1111620.0],["2014-10-31",89.24,89.3706,88.3664,89.2236,1048997.0],["2014-11-03",85.5498,85.7213,81.3536,82.6435,9688670.0],["2014-11-04",82.5047,84.064,81.7373,83.5824,4204368.0],["2014-11-05",83.7211,84.0314,82.5782,83.4436,1884865.0],["2014-11-06",83.4436,84.0558,83.2068,84.0314,1495856.0],["2014-11-07",83.8762,84.015,81.6801,82.0639,2302974.0],["2014-11-10",82.3986,82.7088,81.8516,82.4394,1384345.0],["2014-11-11",82.4557,82.521,81.3618,81.7128,1301585.0],["2014-11-12",81.3128,82.3659,80.8311,82.2108,2177146.0],["2014-11-13",81.3862,82.0557,80.6597,81.2801,2153866.0],["2014-11-14",81.4107,81.5495,80.5209,80.6923,1766370.0],["2014-11-17",80.676,81.8353,80.4474,81.7046,1639960.0],["2014-11-18",81.9904,82.7333,81.6393,82.6027,1398895.0],["2014-11-19",82.7088,83.1252,82.3006,82.4149,1093694.0],["2014-11-20",82.2108,82.4965,81.4189,82.1618,1154106.0],["2014-11-21",83.1496,83.2721,81.9251,82.0149,1681398.0],["2014-11-24",82.2435,83.0762,82.0312,82.9945,1196825.0],["2014-11-25",82.8068,83.2476,81.9251,82.072,2116268.0],["2014-11-26",81.9904,83.6313,81.7781,83.3946,1879744.0],["2014-11-28",83.6721,85.8356,83.5742,85.4274,1317881.0],["2014-12-01",85.4274,85.9172,84.4396,84.9376,1891034.0],["2014-12-02",85.3947,85.7213,84.1538,85.5988,1830274.0],["2014-12-03",85.6641,86.5377,85.0845,86.3499,1693736.0],["2014-12-04",86.3499,86.4071,84.8804,85.5498,1962155.0],["2014-12-05",85.7948,87.452,85.558,86.652,1644034.0],["2014-12-08",86.6602,87.4357,85.8928,85.9826,1651716.0],["2014-12-09",85.1416,85.9907,84.8886,85.5498,1251067.0],["2014-12-10",85.1988,85.7213,84.4069,84.7416,1407974.0],["2014-12-11",85.3784,85.8438,84.7008,84.9049,935274.0],["2014-12-12",84.3008,84.9294,83.1741,83.2068,1419964.0],["2014-12-15",83.4681,83.8599,82.2925,82.7496,1407625.0],["2014-12-16",82.7741,85.158,82.2026,83.1905,1687102.0],["2014-12-17",82.619,84.8886,81.5495,84.5457,2757632.0],["2014-12-18",84.6681,86.9459,84.6681,86.8969,2410993.0],["2014-12-19",87.0439,87.7215,85.9826,86.3744,2566969.0],["2014-12-22",86.3744,88.1868,86.3744,87.4684,1284358.0],["2014-12-23",87.8113,87.8276,86.7989,87.4602,1132688.0],["2014-12-24",87.55,88.5623,87.0683,87.9174,913624.0],["2014-12-26",88.1705,88.9705,87.6643,88.3746,957506.0],["2014-12-29",88.1215,88.8154,87.8194,88.497,815033.0],["2014-12-30",88.2848,89.6726,88.2113,89.4604,1181460.0],["2014-12-31",89.4522,89.6155,87.999,88.0888,1040267.0],["2015-01-02",89.5502,91.9504,89.3869,90.9625,2407618.0],["2015-01-05",91.7626,93.028,91.183,91.7544,3527851.0],["2015-01-06",91.7055,91.8442,88.7664,90.2931,3318448.0],["2015-01-07",90.5462,92.2034,90.4645,91.8769,1896971.0],["2015-01-08",93.5423,95.0363,93.3627,94.3506,2350116.0],["2015-01-09",94.3342,95.2241,93.4934,94.7016,2358846.0],["2015-01-12",95.6241,95.9099,94.4404,94.571,2146765.0],["2015-01-13",95.4119,96.3915,93.7628,94.5873,1733196.0],["2015-01-14",93.5015,94.7588,93.1097,93.6811,1867754.0],["2015-01-15",93.975,94.5628,93.4852,93.8199,1382948.0],["2015-01-16",93.8852,95.6323,93.3137,95.5506,1322304.0],["2015-01-20",96.2691,96.7426,95.2568,95.7058,1277490.0],["2015-01-21",95.5996,95.8364,94.3424,94.6934,1028045.0],["2015-01-22",95.02,97.3222,94.4649,97.0447,1195777.0],["2015-01-23",97.1998,97.2161,95.6405,95.7547,1152476.0],["2015-01-26",95.518,95.7792,94.7179,95.6731,1089853.0],["2015-01-27",94.7425,95.216,94.3424,94.9384,1458841.0],["2015-01-28",95.1343,95.8037,94.0485,94.2853,2175749.0],["2015-01-29",94.62,94.8894,93.526,94.7996,1584670.0],["2015-01-30",94.2036,94.6281,93.5995,93.7056,1515062.0],["2015-02-02",92.5137,94.3016,92.0484,94.2934,1685705.0],["2015-02-03",94.2689,95.4609,93.8036,95.4282,1464778.0],["2015-02-04",95.167,95.8691,94.5302,95.5588,1910008.0],["2015-02-05",95.8609,95.8609,94.3179,94.7098,1364557.0],["2015-02-06",94.4812,95.0527,93.6566,94.0077,785584.0],["2015-02-09",93.7954,94.073,92.2606,92.7586,1379689.0],["2015-02-10",93.1178,94.3342,92.9627,94.2036,943538.0],["2015-02-11",93.8362,95.4282,93.8362,95.2976,1127450.0],["2015-02-12",95.2812,95.5996,94.4404,95.3874,1009188.0],["2015-02-13",95.3466,95.5507,94.6853,95.4364,1101959.0],["2015-02-17",94.6118,95.9507,94.6118,95.7303,910714.0],["2015-02-18",95.5588,96.2038,95.0935,95.518,5651104.0],["2015-02-19",94.5302,95.7303,94.3261,95.6323,1756243.0],["2015-02-20",98.955,100.4164,96.3262,98.8489,3509809.0],["2015-02-23",100.947,101.6899,99.8122,100.3347,2827356.0],["2015-02-24",100.8735,101.3226,99.2081,99.7714,1798846.0],["2015-02-25",99.8857,99.9755,98.7101,99.9265,1428461.0],["2015-02-26",100.6286,101.6981,99.951,101.6491,1909309.0],["2015-02-27",101.6246,101.6246,100.3021,100.4409,1648457.0],["2015-03-02",100.4409,101.7961,100.2204,100.7103,966586.0],["2015-03-03",101.0287,101.4205,100.0408,101.1185,1320674.0],["2015-03-04",100.5797,102.1226,100.3021,101.1511,1284358.0],["2015-03-05",101.5266,101.592,100.4164,100.6449,973104.0],["2015-03-06",100.0082,100.4,98.7591,99.3551,1522046.0],["2015-03-09",99.6163,99.7714,98.5632,98.9224,1080890.0],["2015-03-10",98.057,99.6081,98.0407,99.0448,1008373.0],["2015-03-11",99.0856,100.0245,98.8162,98.9795,787330.0],["2015-03-12",99.9429,101.4614,99.6163,101.4614,838313.0],["2015-03-13",101.0858,101.6981,100.4898,101.0123,705500.0],["2015-03-16",101.7144,103.086,101.5593,102.5961,993008.0],["2015-03-17",102.139,102.3594,101.641,102.2696,927242.0],["2015-03-18",102.2778,104.0575,102.0328,103.5268,945866.0],["2015-03-19",103.2248,103.5921,102.6859,103.0778,680242.0],["2015-03-20",103.9432,103.9432,102.6696,103.5187,1431371.0],["2015-03-23",103.6983,105.0127,103.1594,104.6453,940046.0],["2015-03-24",104.7106,106.2617,104.4983,104.58,1339182.0],["2015-03-25",104.6453,105.6821,103.4207,103.5921,1449646.0],["2015-03-26",102.6369,102.9798,101.3797,102.7023,1459772.0],["2015-03-27",103.3799,103.9758,103.0043,103.8044,1201597.0],["2015-03-30",103.8207,104.3677,103.2492,103.9105,682570.0],["2015-03-31",106.0005,107.1026,102.6941,102.939,1326844.0],["2015-04-01",102.7676,102.7676,101.8206,102.7676,1002088.0],["2015-04-02",103.0696,103.2492,101.9757,102.2206,924449.0],["2015-04-06",101.4205,103.2574,100.8246,102.7268,1020013.0],["2015-04-07",102.6043,103.0207,101.6491,101.6899,710040.0],["2015-04-08",101.6573,102.7186,101.2491,102.539,764399.0],["2015-04-09",102.5145,103.1676,101.8859,102.9227,523567.0],["2015-04-10",102.9227,103.0941,102.392,102.9227,512975.0],["2015-04-13",102.6451,103.1676,102.0981,102.1961,425209.0],["2015-04-14",101.943,102.1635,101.3716,101.6165,602719.0],["2015-04-15",101.6328,103.3636,101.6328,102.3757,915253.0],["2015-04-16",102.2124,102.5716,101.6573,102.4492,433823.0],["2015-04-17",101.9104,102.3022,101.094,101.5675,581418.0],["2015-04-20",102.0818,102.4084,101.5838,102.3349,429632.0],["2015-04-21",102.6941,103.1758,102.4737,102.7921,564656.0],["2015-04-22",102.9717,103.5105,102.0736,103.0778,1372007.0],["2015-04-23",103.0696,103.4697,102.6043,103.1758,3178768.0],["2015-04-24",103.0941,104.4983,102.1798,103.6248,1314738.0],["2015-04-27",104.4983,105.5841,102.1553,102.5471,1982874.0],["2015-04-28",102.3594,102.7921,98.1795,100.7919,3355463.0],["2015-04-29",100.498,100.8899,97.4937,98.4978,1473740.0],["2015-04-30",98.7183,98.8897,96.9304,97.608,1614817.0],["2015-05-01",97.7223,98.4652,96.6283,97.7794,1625642.0],["2015-05-04",97.4202,98.4407,97.0447,97.3059,1371425.0],["2015-05-05",96.563,97.0447,95.6976,95.7629,1467222.0],["2015-05-06",95.8527,96.367,95.2894,95.6894,1154455.0],["2015-05-07",95.6976,97.0365,95.6976,96.6528,973337.0],["2015-05-08",97.657,97.9672,96.4895,96.661,841223.0],["2015-05-11",96.4324,96.7834,95.8446,95.8935,994056.0],["2015-05-12",95.1996,95.8282,94.8486,94.9465,1093229.0],["2015-05-13",95.3466,96.0405,94.7016,95.1588,1494110.0],["2015-05-14",95.6895,96.1058,95.2404,96.0813,2382592.0],["2015-05-15",96.3181,96.3589,95.6405,95.7547,1193449.0],["2015-05-18",96.0078,97.11,95.7303,96.9385,2338709.0],["2015-05-19",97.3059,97.461,96.5712,96.612,2254784.0],["2015-05-20",96.9304,98.408,96.7508,97.5998,2014418.0],["2015-05-21",97.5998,98.4244,97.3059,98.2611,1258866.0],["2015-05-22",98.3182,102.4165,97.8447,99.1265,2911746.0],["2015-05-26",98.5877,99.2245,97.5753,97.8203,1597706.0],["2015-05-27",97.7549,98.3264,97.3876,97.5182,1082287.0],["2015-05-28",97.5182,97.8366,96.7344,97.0773,989167.0],["2015-05-29",97.2161,97.5427,96.0813,96.2936,1443127.0],["2015-06-01",96.4487,97.0528,96.0977,96.8896,999178.0],["2015-06-02",96.5058,96.7018,95.9344,96.3344,896978.0],["2015-06-03",96.2772,96.5711,95.469,95.8201,1171100.0],["2015-06-04",95.2159,98.0325,95.2159,97.7468,2273176.0],["2015-06-05",97.461,97.8366,96.8977,97.4365,1626806.0],["2015-06-08",97.8039,98.7836,97.3549,98.3999,1604807.0],["2015-06-09",98.2529,98.3264,97.6325,97.8937,1460587.0],["2015-06-10",97.8529,99.0367,97.7957,98.5305,1437540.0],["2015-06-11",98.7836,99.2081,98.6611,98.8979,1051674.0],["2015-06-12",98.2039,98.8489,97.8447,97.8692,826673.0],["2015-06-15",97.2406,97.5753,96.71,97.3876,1096372.0],["2015-06-16",97.6488,98.6121,97.3304,98.3591,1106731.0],["2015-06-17",98.6611,98.7346,97.7059,98.0325,736579.0],["2015-06-18",98.3591,98.7509,97.9264,98.1631,799202.0],["2015-06-19",98.4978,99.2163,98.0407,98.8081,908735.0],["2015-06-22",99.7469,100.0082,98.3101,98.5876,743214.0],["2015-06-23",98.5468,98.8734,97.6161,97.8856,985559.0],["2015-06-24",97.7223,97.7631,96.8487,96.8487,1003135.0],["2015-06-25",97.1998,99.6489,96.7508,98.7428,1544395.0],["2015-06-26",99.0285,99.4122,98.5876,99.2897,1453370.0],["2015-06-29",98.5468,99.0448,97.3875,97.4692,1359668.0],["2015-06-30",98.1386,99.0122,97.5835,98.9632,1446386.0],["2015-07-01",99.3061,100.6939,98.5713,99.7551,1648108.0],["2015-07-02",99.5265,99.7061,98.3019,98.5795,1512269.0],["2015-07-06",97.5427,98.155,97.2814,98.155,1607135.0],["2015-07-07",98.4734,98.6121,97.061,98.4244,1602595.0],["2015-07-08",97.8121,98.1713,96.1385,96.3589,1406927.0],["2015-07-09",97.2406,98.008,97.1998,97.51,1275628.0],["2015-07-10",98.4978,98.955,98.0815,98.1795,772780.0],["2015-07-13",98.8162,99.902,98.5142,99.7306,751246.0],["2015-07-14",99.8367,101.396,99.6408,101.0205,957157.0],["2015-07-15",100.9307,101.2246,99.7714,100.2204,752875.0],["2015-07-16",100.3511,101.0777,99.8204,100.9797,714580.0],["2015-07-17",100.6368,100.7838,99.7877,99.8449,1420080.0],["2015-07-20",99.8449,100.2123,98.6529,99.951,658242.0],["2015-07-21",100.1551,100.3021,98.3264,98.8407,1136646.0],["2015-07-22",98.5795,99.1673,98.5223,98.9305,766960.0],["2015-07-23",98.8489,101.2981,98.8489,100.2368,1140720.0],["2015-07-24",99.9918,100.2041,99.5265,99.7469,614359.0],["2015-07-27",99.6,99.8449,98.8652,99.3632,1341976.0],["2015-07-28",99.5183,99.9918,96.2119,99.7714,2962264.0],["2015-07-29",100.3266,103.535,100.196,103.1268,2120692.0],["2015-07-30",103.086,103.4778,101.9593,102.5553,1285289.0],["2015-07-31",102.8329,104.4902,102.7757,103.9187,1472926.0],["2015-08-03",104.3514,105.1841,103.5921,103.9677,1573030.0],["2015-08-04",104.0656,104.3187,103.3717,103.6901,1011283.0],["2015-08-05",104.0901,104.4248,102.7023,103.9595,1200200.0],["2015-08-06",104.0983,104.1881,101.943,102.4574,1069716.0],["2015-08-07",102.5063,102.5308,100.6939,101.8369,781859.0],["2015-08-10",102.4165,102.7676,101.992,102.2043,519610.0],["2015-08-11",101.9022,102.2043,100.8001,101.6328,568847.0],["2015-08-12",100.9715,101.3552,99.9918,101.1919,868344.0],["2015-08-13",101.3879,101.9349,100.8899,101.0777,876259.0],["2015-08-14",101.2409,101.7879,100.6858,101.2817,811657.0],["2015-08-17",101.0532,101.9267,100.3021,101.8532,1068436.0],["2015-08-18",102.3675,103.2982,101.992,102.1798,1331267.0],["2015-08-19",101.641,102.7431,101.143,102.2451,810493.0],["2015-08-20",101.4532,101.9022,99.7306,99.7306,857402.0],["2015-08-21",99.151,99.7306,97.8855,98.2121,1685705.0],["2015-08-24",95.0037,96.6609,93.7464,94.1873,2407268.0],["2015-08-25",96.4324,96.4324,93.428,93.6893,1739365.0],["2015-08-26",95.1996,96.2609,93.9015,96.1711,1287384.0],["2015-08-27",96.7753,98.2529,96.3099,97.8203,1175989.0],["2015-08-28",97.6651,98.1958,97.0365,97.6488,835170.0],["2015-08-31",97.5998,98.3999,95.9997,96.1793,777203.0],["2015-09-01",94.4567,95.3956,93.9587,94.4975,2302159.0],["2015-09-02",95.1261,95.3956,93.6975,95.0118,1270972.0],["2015-09-03",95.2894,97.6978,95.2159,95.9425,923168.0],["2015-09-04",94.8976,95.6895,94.4322,95.02,1094975.0],["2015-09-08",96.1466,97.0528,95.4037,96.8161,1042362.0],["2015-09-09",97.4365,100.5551,95.7139,95.9262,1111853.0],["2015-09-10",95.665,96.3426,95.3956,95.9425,966120.0],["2015-09-11",95.469,96.7589,94.7098,96.7589,1177153.0],["2015-09-14",97.012,97.1263,96.1058,96.5712,823646.0],["2015-09-15",96.9059,98.2774,96.2854,97.9182,886735.0],["2015-09-16",98.1713,98.5223,97.4365,97.8774,779996.0],["2015-09-17",98.0489,99.4612,97.5427,98.3346,763118.0],["2015-09-18",97.2569,98.2366,97.1508,97.4773,1587812.0],["2015-09-21",97.9672,98.6938,96.3589,97.0202,1721323.0],["2015-09-22",96.2936,96.3181,95.3302,95.9425,1222200.0],["2015-09-23",95.8364,96.2772,95.0445,95.3547,977178.0],["2015-09-24",94.7424,94.9139,93.5423,94.1383,1612838.0],["2015-09-25",94.5546,94.6853,91.5748,92.2443,1635304.0],["2015-09-28",91.2156,91.2156,87.1826,88.3909,2544620.0],["2015-09-29",88.3909,89.7624,86.3499,87.2398,2204732.0],["2015-09-30",88.3419,88.9297,87.6806,88.5542,1315436.0],["2015-10-01",88.4072,90.3584,87.599,89.9502,1718879.0],["2015-10-02",88.9787,91.7626,88.7501,91.6728,1210793.0],["2015-10-05",92.4157,92.8158,91.5503,92.6035,970310.0],["2015-10-06",92.5627,92.7178,89.2808,90.04,902100.0],["2015-10-07",90.1788,91.4524,89.4604,91.1666,886386.0],["2015-10-08",90.9707,91.5912,89.942,91.1993,1041082.0],["2015-10-09",91.2483,92.579,90.9054,91.7218,725754.0],["2015-10-12",91.6809,92.1055,89.7706,91.9259,1542649.0],["2015-10-13",91.8361,91.8769,90.489,90.7013,844948.0],["2015-10-14",90.9217,91.583,89.9665,91.0687,1647409.0],["2015-10-15",91.1503,94.3669,90.8972,94.1954,2550208.0],["2015-10-16",94.5383,96.4814,94.3669,95.8527,1466640.0],["2015-10-19",95.6976,96.0486,95.118,95.8364,1341277.0],["2015-10-20",95.9507,96.4813,94.9873,95.9915,617269.0],["2015-10-21",96.3915,96.7589,93.5178,94.7343,1378991.0],["2015-10-22",94.3016,94.4485,88.0888,89.4032,3203212.0],["2015-10-23",90.4156,92.1463,89.7379,91.3952,1974842.0],["2015-10-26",93.0525,96.465,92.8076,96.1222,2194140.0],["2015-10-27",96.0405,98.8979,95.5262,98.5142,1974028.0],["2015-10-28",98.7672,100.4898,97.8447,100.2612,1999985.0],["2015-10-29",100.0082,101.641,99.9674,100.7021,1177735.0],["2015-10-30",100.0653,101.1511,99.502,100.2041,1023272.0],["2015-11-02",100.6368,101.7389,100.147,101.6083,825974.0],["2015-11-03",101.5103,101.7716,100.5388,101.2817,1012680.0],["2015-11-04",101.5022,101.9838,100.1796,100.4898,1028976.0],["2015-11-05",100.8817,100.8899,99.151,99.5428,1523676.0],["2015-11-06",99.3959,99.6979,98.6203,99.404,1063896.0],["2015-11-09",99.1346,100.3755,98.6693,100.3021,1188211.0],["2015-11-10",100.1796,101.445,99.9184,101.1348,1079028.0],["2015-11-11",101.5757,101.5757,98.7019,98.8571,690485.0],["2015-11-12",98.6121,98.8162,97.6161,97.6896,401464.0],["2015-11-13",97.6651,98.3999,97.0528,97.7141,466764.0],["2015-11-16",97.7141,98.7019,97.7141,98.6611,576762.0],["2015-11-17",97.7141,101.1266,97.7141,100.7511,1046902.0],["2015-11-18",101.2328,101.8287,100.4735,101.3879,771499.0],["2015-11-19",101.0532,101.2001,97.5753,98.2039,1257236.0],["2015-11-20",98.8979,99.6489,98.3101,99.1673,1069949.0],["2015-11-23",98.8652,99.6653,98.6938,98.8734,1235702.0],["2015-11-24",97.9672,99.0203,97.8039,98.9305,1260845.0],["2015-11-25",99.0693,99.9184,98.8734,99.453,676866.0],["2015-11-27",99.8367,100.5307,99.4285,99.6571,258059.0],["2015-11-30",99.7796,100.2613,98.5958,99.2244,1646129.0],["2015-12-01",99.9755,102.8492,99.151,102.3104,1310082.0],["2015-12-02",102.1961,103.0615,100.8572,101.3797,1240358.0],["2015-12-03",101.4777,101.7716,98.008,98.7836,1419149.0],["2015-12-04",98.9469,102.0165,98.9469,101.8369,981019.0],["2015-12-07",101.6165,101.8532,100.9878,101.8124,963908.0],["2015-12-08",100.3184,102.3594,100.3102,102.1308,1304378.0],["2015-12-09",102.041,102.6206,100.0082,100.3184,1283194.0],["2015-12-10",100.1061,101.3715,99.8122,100.0816,615174.0],["2015-12-11",99.2816,99.7306,98.3835,98.9224,926660.0],["2015-12-14",99.1265,99.6408,96.0323,97.7059,1735408.0],["2015-12-15",98.6366,100.8409,98.2611,100.2123,1144212.0],["2015-12-16",100.7837,101.8042,98.4325,99.6163,1126403.0],["2015-12-17",99.4285,100.6939,98.9469,99.3387,1250136.0],["2015-12-18",99.1999,100.5552,98.9877,99.404,2491542.0],["2015-12-21",98.7428,102.2124,98.7428,101.6246,1062034.0],["2015-12-22",101.8614,102.0573,100.0653,101.5103,656729.0],["2015-12-23",101.9186,102.3676,101.3144,101.7634,462457.0],["2015-12-24",101.3715,102.1226,101.2164,101.8042,186938.0],["2015-12-28",101.5103,101.7389,100.6531,101.5593,446743.0],["2015-12-29",102.0491,102.939,101.845,102.2124,481896.0],["2015-12-30",101.9104,102.49,101.2328,101.3879,548244.0],["2015-12-31",101.0368,101.7798,100.6041,100.9389,702474.0],["2016-01-04",99.4857,100.7103,99.3796,100.3266,932597.0],["2016-01-05",100.547,101.2246,99.2408,99.6,1086710.0],["2016-01-06",98.6121,99.8531,97.9672,98.653,1626224.0],["2016-01-07",97.1835,98.3672,96.4405,96.8161,908618.0],["2016-01-08",97.1916,98.506,94.8159,94.9057,1653695.0],["2016-01-11",95.5017,96.1221,93.4607,94.3914,1499581.0],["2016-01-12",94.971,96.3099,92.6117,93.9832,1014426.0],["2016-01-13",93.8934,94.62,90.3747,91.2483,1232094.0],["2016-01-14",91.5014,91.9994,90.1217,91.183,1488407.0],["2016-01-15",89.3624,90.8319,88.6685,90.6768,1873924.0],["2016-01-19",91.7544,91.8279,88.4072,89.7461,1513549.0],["2016-01-20",88.6113,90.4155,86.8397,89.5502,1976705.0],["2016-01-21",89.7869,90.2441,88.644,88.9869,1094509.0],["2016-01-22",89.7461,92.5382,89.7461,92.2198,1368398.0],["2016-01-25",92.0892,92.5708,90.489,90.6115,746357.0],["2016-01-26",90.7584,92.7341,90.2604,92.0075,819572.0],["2016-01-27",92.081,93.8526,90.8972,92.1055,1462100.0],["2016-01-28",92.3667,92.8484,89.24,89.6318,876026.0],["2016-01-29",89.9829,91.8361,89.3461,91.7218,1002786.0],["2016-02-01",90.7176,92.726,90.6605,91.6565,1000924.0],["2016-02-02",90.7013,91.1748,88.8562,89.2563,1448365.0],["2016-02-03",89.7053,89.8931,87.1092,88.8644,833657.0],["2016-02-04",88.2929,89.395,87.6153,88.4399,744611.0],["2016-02-05",88.1215,88.2929,86.1703,86.6765,914788.0],["2016-02-08",85.7785,85.7948,79.8351,82.4068,3183656.0],["2016-02-09",81.6883,84.6192,81.3372,83.7048,1512152.0],["2016-02-10",83.8681,87.2071,83.6476,85.3866,1240126.0],["2016-02-11",85.1498,85.4682,82.4394,82.7823,1492714.0],["2016-02-12",83.0762,84.6845,82.8966,84.1048,1345933.0],["2016-02-16",84.562,85.6396,83.615,85.3131,1399361.0],["2016-02-17",85.3948,87.7215,84.5049,86.3744,1681631.0],["2016-02-18",86.4642,89.9257,85.6315,88.6848,2415882.0],["2016-02-19",88.6358,89.2644,86.5458,88.7583,1570120.0],["2016-02-22",89.2399,91.3789,89.1175,90.2686,1749376.0],["2016-02-23",89.8441,90.6196,89.0358,89.3134,702358.0],["2016-02-24",88.4154,90.0318,87.8357,89.9502,920957.0],["2016-02-25",90.1951,91.7136,89.1093,90.3911,676866.0],["2016-02-26",90.489,91.0278,90.1053,90.6441,739722.0],["2016-02-29",90.4482,90.7911,89.5665,89.6726,907804.0],["2016-03-01",90.5625,91.2238,88.946,90.7666,1277374.0],["2016-03-02",90.4156,90.7503,89.0767,89.6971,965305.0],["2016-03-03",89.591,91.5503,89.5257,91.3707,1500280.0],["2016-03-04",91.6891,92.7668,89.6971,91.5748,1583622.0],["2016-03-07",91.2809,92.9708,91.1258,91.2972,1279469.0],["2016-03-08",90.6768,90.8401,89.9747,90.0645,1072044.0],["2016-03-09",90.4319,91.3054,89.8032,90.7339,1012214.0],["2016-03-10",91.0278,91.4605,90.1951,90.9707,1103821.0],["2016-03-11",91.4932,95.2323,91.2401,94.2853,1766254.0],["2016-03-14",94.1465,94.7996,93.5913,93.9097,746822.0],["2016-03-15",93.3137,93.4852,91.6728,91.9095,801647.0],["2016-03-16",91.9014,93.6077,91.681,93.126,826673.0],["2016-03-17",93.1668,93.4933,91.0523,91.7054,1150614.0],["2016-03-18",91.9259,94.4812,91.8851,93.6158,1330219.0],["2016-03-21",93.5179,93.5505,92.3341,93.1668,640782.0],["2016-03-22",92.9464,93.5995,92.3178,92.979,846344.0],["2016-03-23",93.1994,93.5178,92.7014,93.0035,822832.0],["2016-03-24",92.3504,93.1015,91.5667,93.0852,718886.0],["2016-03-28",93.3872,93.624,92.1545,93.175,774176.0],["2016-03-29",93.3219,94.571,92.628,94.4894,949591.0],["2016-03-30",94.669,96.9712,94.5057,96.2119,985908.0],["2016-03-31",95.3955,95.9507,94.4077,95.6241,1046436.0],["2016-04-01",95.2813,96.8896,94.6853,96.6855,720400.0],["2016-04-04",96.8487,97.4773,96.0487,96.563,683966.0],["2016-04-05",95.8282,96.7997,95.5752,95.7629,1094975.0],["2016-04-06",95.6486,97.9998,95.518,97.6325,1695482.0],["2016-04-07",96.914,98.0243,96.2364,96.7099,776039.0],["2016-04-08",97.4284,97.7223,96.5303,96.7589,570942.0],["2016-04-11",96.8243,97.1998,95.7221,96.0405,692580.0],["2016-04-12",96.0487,96.5385,95.5262,95.9752,1088224.0],["2016-04-13",96.416,96.8161,95.8201,96.5385,881148.0],["2016-04-14",96.4977,97.5508,96.2201,97.159,762420.0],["2016-04-15",97.3467,97.7386,96.5222,97.608,763351.0],["2016-04-18",97.5345,98.3835,96.9222,97.0038,1647176.0],["2016-04-19",97.4284,97.7876,96.7589,97.1426,857053.0],["2016-04-20",97.3957,97.6325,96.5385,97.159,1120932.0],["2016-04-21",96.9712,99.6,96.6201,98.7836,2622026.0],["2016-04-22",98.955,99.6163,97.7468,99.4122,1796052.0],["2016-04-25",102.2859,104.0493,99.8367,102.1308,2912328.0],["2016-04-26",102.4492,103.7228,102.1716,103.4697,2099623.0],["2016-04-27",103.6819,103.8371,102.3022,103.6819,1392493.0],["2016-04-28",102.8656,104.7433,102.2696,102.5145,870206.0],["2016-04-29",102.1879,102.6533,101.494,102.3104,913507.0],["2016-05-02",102.3594,103.086,102.041,102.7513,913391.0],["2016-05-03",101.8206,102.8574,101.4124,102.3186,1004416.0],["2016-05-04",101.6165,102.4329,101.0205,101.3797,942491.0],["2016-05-05",101.3226,102.2614,100.9797,101.6328,795012.0],["2016-05-06",101.0531,101.7797,100.2939,101.4695,1048531.0],["2016-05-09",101.1838,102.6533,100.4245,102.0002,712484.0],["2016-05-10",102.4166,103.486,101.8941,103.437,924216.0],["2016-05-11",103.5921,104.8576,103.4125,103.4615,869974.0],["2016-05-12",103.6411,103.837,101.6736,102.6696,614010.0],["2016-05-13",102.5308,103.7473,102.5308,103.535,1287733.0],["2016-05-16",103.5513,104.5473,103.0778,104.0412,1018733.0],["2016-05-17",104.0003,104.3024,102.1553,103.0207,1006627.0],["2016-05-18",103.0125,103.5105,102.0573,103.0942,690252.0],["2016-05-19",102.5635,103.9432,102.1226,102.9472,546614.0],["2016-05-20",103.3554,103.7146,102.8411,103.3636,602486.0],["2016-05-23",103.1595,103.6003,101.8124,103.3554,630888.0],["2016-05-24",103.7717,104.9473,102.0573,104.629,749383.0],["2016-05-25",104.8086,105.5515,103.8942,104.1554,1320442.0],["2016-05-26",104.1555,104.4575,103.1105,103.935,810726.0],["2016-05-27",104.0983,104.8167,103.9513,104.5065,473050.0],["2016-05-31",104.6126,105.1351,103.935,104.4575,776272.0],["2016-06-01",104.0248,104.8657,103.7962,104.6943,734018.0],["2016-06-02",104.6779,105.7801,104.082,105.7719,1099049.0],["2016-06-03",105.9434,105.9434,104.1636,105.2331,946798.0],["2016-06-06",104.9147,106.1556,104.2779,106.1148,1033050.0],["2016-06-07",106.0495,106.2944,105.1106,105.7882,960533.0],["2016-06-08",105.8454,107.3557,105.5433,107.3394,1176338.0],["2016-06-09",107.2414,107.7557,106.4985,107.1026,552318.0],["2016-06-10",106.3515,107.0944,105.829,106.376,891973.0],["2016-06-13",105.7066,106.2373,103.9758,104.1228,1345817.0],["2016-06-14",103.7472,104.9065,103.7472,104.3269,1117324.0],["2016-06-15",104.5636,104.8494,103.0778,103.1839,837847.0],["2016-06-16",102.392,104.0575,102.0492,103.9677,911645.0],["2016-06-17",103.7636,104.082,102.1144,102.6206,1067388.0],["2016-06-20",104.7024,105.4372,103.6411,104.0983,2054576.0],["2016-06-21",104.1065,105.1841,103.7799,104.6861,908851.0],["2016-06-22",104.9555,106.5638,104.3432,105.9352,1192402.0],["2016-06-23",106.5883,107.4374,106.3597,107.0945,1209163.0],["2016-06-24",104.0085,106.2454,103.0207,105.8209,2089147.0],["2016-06-27",105.6739,106.3189,101.6655,102.4818,2212415.0],["2016-06-28",103.5105,103.7227,102.6288,103.2492,1502840.0],["2016-06-29",104.2779,106.2699,104.2126,105.625,1199851.0],["2016-06-30",105.8944,106.5883,104.7351,106.3516,1639610.0],["2016-07-01",106.523,107.2496,105.8699,107.1843,1136297.0],["2016-07-05",106.5883,106.972,106.074,106.7271,633449.0],["2016-07-06",106.5965,107.919,106.3434,107.7394,933295.0],["2016-07-07",107.9272,108.564,107.6088,107.7394,1143863.0],["2016-07-08",108.4088,110.7274,108.0986,110.458,1480142.0],["2016-07-11",110.7111,111.3805,110.2457,110.6621,767658.0],["2016-07-12",111.2417,111.6581,110.9315,111.2336,906058.0],["2016-07-13",111.8132,112.2377,110.9397,110.9478,825043.0],["2016-07-14",111.3397,111.4948,110.9315,111.2907,858916.0],["2016-07-15",111.4948,111.5765,111.0132,111.1846,521588.0],["2016-07-18",111.1274,111.8214,110.7601,111.3724,582582.0],["2016-07-19",111.3561,112.1071,111.1846,111.6826,1280516.0],["2016-07-20",111.8296,113.1766,111.4459,112.7603,1316600.0],["2016-07-21",112.5806,113.6909,112.1888,112.5643,833075.0],["2016-07-22",112.8011,113.4624,112.7521,113.3317,596783.0],["2016-07-25",113.2746,113.3154,112.2786,112.5316,763817.0],["2016-07-26",112.0336,112.7276,111.7316,112.6623,1011400.0],["2016-07-27",112.6704,114.1318,110.1314,112.3357,1538226.0],["2016-07-28",112.3357,113.5521,111.6663,113.0786,771848.0],["2016-07-29",112.899,114.0012,112.6459,113.9358,943073.0],["2016-08-01",114.1889,114.6543,113.4787,113.993,1096954.0],["2016-08-02",114.042,114.1808,112.6623,113.7889,1294601.0],["2016-08-03",113.4787,114.8339,113.4705,114.4012,835286.0],["2016-08-04",114.6543,114.9563,113.9522,114.3685,1083684.0],["2016-08-05",114.6951,115.3727,114.4583,114.9155,901634.0],["2016-08-08",114.9482,115.1686,113.5929,113.7644,921888.0],["2016-08-09",114.0746,114.5563,113.6256,114.2706,553366.0],["2016-08-10",114.091,114.4992,113.4868,114.4175,406702.0],["2016-08-11",114.5155,115.1523,114.5155,115.0951,509134.0],["2016-08-12",114.6298,115.0706,114.1971,114.3359,713532.0],["2016-08-15",114.7277,114.94,113.9848,114.1073,467346.0],["2016-08-16",114.0175,114.3359,112.8092,113.3889,767076.0],["2016-08-17",113.593,114.2624,112.5806,112.8582,944120.0],["2016-08-18",112.899,113.5113,112.6949,113.2419,604116.0],["2016-08-19",112.7929,112.997,112.3276,112.7031,576064.0],["2016-08-22",112.7847,113.2501,112.1969,113.0133,526943.0],["2016-08-23",113.2174,113.3889,112.7113,112.7194,499938.0],["2016-08-24",112.6704,113.2174,111.0132,111.2907,690834.0],["2016-08-25",110.9152,111.9439,110.3437,110.556,972988.0],["2016-08-26",110.5478,112.0337,110.3845,111.0621,909084.0],["2016-08-29",111.1846,112.8092,111.103,112.45,602370.0],["2016-08-30",112.4173,112.801,111.9683,112.3602,394480.0],["2016-08-31",112.0581,112.2541,111.005,111.7887,578624.0],["2016-09-01",111.7887,111.9602,110.6213,111.1356,541842.0],["2016-09-02",111.6254,112.4663,111.1438,112.4255,691882.0],["2016-09-06",112.5888,112.9643,112.1888,112.9643,842736.0],["2016-09-07",112.6623,114.7849,112.5888,114.6706,954014.0],["2016-09-08",113.8297,114.4012,113.3562,113.5766,991030.0],["2016-09-09",112.6623,112.6623,110.2294,110.2294,885688.0],["2016-09-12",110.2131,112.1479,109.6743,111.8214,1041780.0],["2016-09-13",109.3885,110.058,107.7313,108.8579,1680816.0],["2016-09-14",109.1763,109.2906,108.2374,108.5722,646951.0],["2016-09-15",108.6293,110.4254,108.2293,109.9519,733669.0],["2016-09-16",109.9845,111.1193,109.0457,110.5233,933761.0],["2016-09-19",111.1356,111.4948,109.8702,110.2213,783256.0],["2016-09-20",111.2336,111.2336,109.6171,109.9437,509366.0],["2016-09-21",110.1886,111.7724,109.911,111.6173,473166.0],["2016-09-22",112.2214,112.8419,112.0255,112.5235,490742.0],["2016-09-23",112.2949,112.6786,111.552,112.1643,398554.0],["2016-09-26",111.5111,111.9765,111.3234,111.8622,748103.0],["2016-09-27",112.0581,112.5071,111.5438,112.4908,547895.0],["2016-09-28",112.5317,112.8664,110.8009,111.7561,846577.0],["2016-09-29",111.7642,111.9275,109.9437,110.5886,521006.0],["2016-09-30",110.956,112.6949,110.36,112.2377,772081.0],["2016-10-03",111.8051,112.1153,111.005,111.2989,551620.0],["2016-10-04",111.0621,111.8132,110.0906,111.0295,537768.0],["2016-10-05",111.5765,111.8867,110.8907,111.5438,511229.0],["2016-10-06",111.3397,112.2622,110.8989,112.2377,563492.0],["2016-10-07",112.3275,113.6746,111.9683,113.3725,1083218.0],["2016-10-10",113.6828,114.2951,113.2746,113.5603,561863.0],["2016-10-11",113.1276,113.5848,110.8907,111.4213,501102.0],["2016-10-12",111.454,112.0091,111.0866,111.454,461642.0],["2016-10-13",110.858,111.8949,110.1559,111.3315,553482.0],["2016-10-14",111.8622,112.1235,110.8417,110.8581,561979.0],["2016-10-17",110.8989,111.3887,110.6213,111.005,347338.0],["2016-10-18",112.0826,113.4378,111.7969,112.9154,793499.0],["2016-10-19",113.2664,113.2664,112.1643,112.6868,665110.0],["2016-10-20",112.4827,114.2869,112.1398,114.1481,968448.0],["2016-10-21",113.4215,113.6991,112.85,113.2827,779182.0],["2016-10-24",113.8379,114.5155,113.6175,114.0257,771732.0],["2016-10-25",114.2461,114.4665,112.7439,112.997,835519.0],["2016-10-26",109.3069,109.5681,100.5715,103.2411,4645990.0],["2016-10-27",103.3227,103.5187,101.1838,101.1919,1701652.0],["2016-10-28",100.6613,102.0084,99.6,101.2328,1547305.0],["2016-10-31",101.5348,102.9717,101.3226,102.3267,1281913.0],["2016-11-01",102.6043,102.7268,99.9021,101.094,1018267.0],["2016-11-02",100.7756,102.588,100.6694,101.2491,747754.0],["2016-11-03",101.2083,101.8532,99.2408,99.2979,973337.0],["2016-11-04",99.4041,100.4735,98.7673,99.5102,946332.0],["2016-11-07",100.9552,102.3594,100.9225,102.1634,734484.0],["2016-11-08",101.8777,103.4697,101.2736,102.9145,620063.0],["2016-11-09",103.6656,103.6656,97.5672,99.3714,2661020.0],["2016-11-10",101.143,103.4778,99.9102,103.037,1586765.0],["2016-11-11",102.7023,103.5595,101.5757,101.9022,834937.0],["2016-11-14",102.5961,104.4167,102.2614,104.0901,851233.0],["2016-11-15",104.5473,105.2413,103.8044,104.5228,636824.0],["2016-11-16",104.4085,104.482,103.6575,103.6901,754039.0],["2016-11-17",103.6901,104.5555,103.3391,103.7799,835170.0],["2016-11-18",103.5268,104.3432,102.8084,102.8656,759976.0],["2016-11-21",102.9145,103.3717,102.3839,102.9635,635777.0],["2016-11-22",103.0615,103.7962,101.1348,101.8287,891508.0],["2016-11-23",101.094,102.9145,100.9225,102.8737,766843.0],["2016-11-25",103.0941,104.1146,102.9064,104.0983,328248.0],["2016-11-28",103.886,104.1146,102.139,102.6288,861360.0],["2016-11-29",102.939,104.6616,102.588,104.2697,534276.0],["2016-11-30",103.9024,104.58,102.5227,102.7431,838080.0],["2016-12-01",102.7839,103.0778,100.7103,100.947,807350.0],["2016-12-02",101.3307,102.4247,101.0368,101.6246,604931.0],["2016-12-05",102.0492,102.8247,101.9022,102.2533,668136.0],["2016-12-06",102.5798,102.8819,101.5267,102.139,745426.0],["2016-12-07",101.7471,103.7718,100.7511,103.1758,1054118.0],["2016-12-08",103.1676,104.2942,102.4574,103.7309,768822.0],["2016-12-09",103.6003,104.6861,103.1594,104.3269,815615.0],["2016-12-12",104.6208,106.7924,104.1473,105.4372,681406.0],["2016-12-13",105.5107,106.4822,105.3719,105.8127,674771.0],["2016-12-14",105.4372,105.7964,103.437,103.9677,782557.0],["2016-12-15",103.9187,104.3514,103.2248,103.9922,1061335.0],["2016-12-16",104.3514,105.1514,103.5023,104.3024,1362346.0],["2016-12-19",104.1881,105.4127,103.7718,104.3514,590264.0],["2016-12-20",104.3351,105.625,104.1554,104.7922,759976.0],["2016-12-21",104.8086,105.3229,104.3187,104.8494,648232.0],["2016-12-22",104.9229,105.5107,103.2248,103.535,832493.0],["2016-12-23",103.7718,104.931,103.6493,104.6861,375506.0],["2016-12-27",104.7188,106.0576,104.7188,105.0616,305084.0],["2016-12-28",105.078,105.429,103.7799,104.1391,388078.0],["2016-12-29",103.9922,104.8167,103.9677,104.6371,399718.0],["2016-12-30",104.7514,105.0208,103.9514,104.8086,708061.0],["2017-01-03",105.4535,106.4413,104.6616,105.3719,1118371.0],["2017-01-04",105.7637,106.2617,105.2576,106.2128,1373520.0],["2017-01-05",105.8617,106.7761,104.6208,105.4045,981019.0],["2017-01-06",105.3065,105.878,105.0208,105.5923,857984.0],["2017-01-09",105.674,106.9394,105.674,106.7271,832260.0],["2017-01-10",106.9312,108.2782,106.4005,107.8129,765912.0],["2017-01-11",108.0986,110.9642,108.0741,110.1641,1928282.0],["2017-01-12",109.9274,110.1233,108.9477,109.9274,836101.0],["2017-01-13",109.6498,111.0213,109.4947,109.6661,780462.0],["2017-01-17",109.3395,109.7314,108.3027,109.3885,647300.0],["2017-01-18",109.96,110.4335,109.2661,109.7151,910132.0],["2017-01-19",109.3641,109.3967,108.2211,108.3681,746706.0],["2017-01-20",108.5231,108.9232,107.7068,108.0905,612031.0],["2017-01-23",107.5843,108.5068,107.4292,108.2048,1024204.0],["2017-01-24",108.0741,108.7273,107.3394,108.613,626930.0],["2017-01-25",108.7762,110.8499,108.5313,110.2866,1428694.0],["2017-01-26",110.2866,110.7029,109.2497,109.2579,1018034.0],["2017-01-27",109.6253,110.1151,108.6946,109.0946,871138.0],["2017-01-30",108.515,108.7844,107.3067,108.1721,669300.0],["2017-01-31",108.1558,109.6743,107.2496,109.5681,968914.0],["2017-02-01",109.9682,111.5846,109.911,111.3315,890809.0],["2017-02-02",111.0866,111.5112,110.5641,111.4295,796525.0],["2017-02-03",111.4132,112.548,111.2581,112.4092,584212.0],["2017-02-06",110.7519,110.7519,104.4983,106.0168,4272229.0],["2017-02-07",105.8291,106.6944,105.6576,106.621,1086478.0],["2017-02-08",106.9475,107.6333,106.5312,107.3476,751828.0],["2017-02-09",107.3476,109.4538,106.3679,109.2579,1067854.0],["2017-02-10",109.2661,110.8336,109.111,110.2213,1269924.0],["2017-02-13",110.3519,111.552,109.9437,110.1559,928523.0],["2017-02-14",110.3682,111.2009,109.511,110.9315,871487.0],["2017-02-15",110.36,112.001,109.4783,111.3315,1175058.0],["2017-02-16",113.1113,115.0951,111.9194,113.5848,1837723.0],["2017-02-17",113.2174,114.4502,112.8909,113.9603,1042129.0],["2017-02-21",113.4787,114.589,113.2664,114.0012,1081822.0],["2017-02-22",113.6909,114.1889,113.397,113.495,1163651.0],["2017-02-23",113.9195,114.9482,113.4297,114.5155,1256887.0],["2017-02-24",114.4583,116.8585,114.295,116.6544,1506332.0],["2017-02-27",116.7442,117.3157,116.1809,116.5973,721564.0],["2017-02-28",116.1483,116.7687,115.7646,116.1401,825625.0],["2017-03-01",116.8667,116.8667,115.6094,116.532,989982.0],["2017-03-02",116.4259,116.5891,115.8054,115.8707,560699.0],["2017-03-03",115.7891,116.3442,115.1604,116.1646,749383.0],["2017-03-06",115.8952,116.5891,115.3482,116.2789,904894.0],["2017-03-07",116.0095,116.5728,115.5278,116.0013,579323.0],["2017-03-08",116.0095,116.5075,115.6176,116.0176,654401.0],["2017-03-09",115.985,116.9647,115.8136,116.8504,831794.0],["2017-03-10",117.2096,117.7892,116.6544,117.5117,704220.0],["2017-03-13",117.6259,117.928,116.6381,117.7566,790123.0],["2017-03-14",117.4708,117.479,116.4585,116.8177,606677.0],["2017-03-15",117.2749,118.0749,116.8014,117.781,527641.0],["2017-03-16",117.8055,118.377,117.4627,117.7076,652073.0],["2017-03-17",117.8055,117.9117,116.9728,117.3565,743796.0],["2017-03-20",117.5525,117.8954,116.8014,117.2667,893952.0],["2017-03-21",117.4871,117.879,115.8707,116.3115,767658.0],["2017-03-22",116.5973,117.0055,115.6421,116.1728,1042944.0],["2017-03-23",116.2381,116.8585,115.1604,115.5196,929338.0],["2017-03-24",115.7156,116.4177,115.5033,115.9278,1015474.0],["2017-03-27",115.3972,116.3932,115.1686,116.3605,972173.0],["2017-03-28",116.0258,116.834,115.3482,116.6708,687575.0],["2017-03-29",116.4912,117.2177,116.3034,116.8994,500753.0],["2017-03-30",116.1728,117.8627,116.034,117.5443,501451.0],["2017-03-31",117.5606,117.7484,116.8667,117.1279,479801.0],["2017-04-03",116.5401,118.1321,116.5401,118.0096,888598.0],["2017-04-04",117.781,117.977,116.981,117.1606,570244.0],["2017-04-05",117.5688,118.8995,116.9728,117.1933,613428.0],["2017-04-06",117.3157,117.577,116.5401,117.577,1600616.0],["2017-04-07",117.4137,117.5443,116.3034,117.0626,631586.0],["2017-04-10",117.1035,117.9933,116.9157,117.1443,473864.0],["2017-04-11",116.8422,117.332,116.2871,117.0218,593640.0],["2017-04-12",117.1116,117.2667,116.2136,116.3932,593407.0],["2017-04-13",116.2054,116.5401,115.7727,116.0095,576413.0],["2017-04-17",116.2054,116.8585,115.8625,116.3442,917581.0],["2017-04-18",115.7727,116.3279,115.1849,116.0829,595270.0],["2017-04-19",116.3687,116.6707,115.7972,116.5809,963908.0],["2017-04-20",117.0218,119.7077,117.0218,118.9158,1378176.0],["2017-04-21",118.6791,118.7199,116.7687,116.981,976363.0],["2017-04-24",118.075,118.4995,117.4627,118.0586,844948.0],["2017-04-25",113.3725,114.5808,109.5518,113.3889,3140588.0],["2017-04-26",113.3399,114.4338,112.4173,113.2256,1481656.0],["2017-04-27",113.4215,114.3685,113.2256,114.0338,805255.0],["2017-04-28",113.8869,114.6706,113.6501,114.4175,1091366.0],["2017-05-01",114.7523,115.6258,114.6543,115.1196,872534.0],["2017-05-02",115.9033,116.3442,114.9318,115.1686,944935.0],["2017-05-03",115.1278,115.3074,114.3195,114.7849,658940.0],["2017-05-04",114.7441,115.4462,114.4502,115.0298,561863.0],["2017-05-05",115.1033,116.3605,114.4747,116.2381,833890.0],["2017-05-08",116.0829,116.6381,115.5523,116.0829,580720.0],["2017-05-09",116.0829,116.6381,115.9033,115.9523,419389.0],["2017-05-10",115.5686,116.1646,115.2829,115.6829,812356.0],["2017-05-11",115.3482,116.2789,114.94,115.2176,885338.0],["2017-05-12",114.7522,115.4053,112.9153,113.7399,844133.0],["2017-05-15",113.8052,115.1278,113.6093,114.7277,692231.0],["2017-05-16",115.0053,115.0053,112.3194,112.7766,873233.0],["2017-05-17",112.7766,113.1929,111.5275,112.2622,1027463.0],["2017-05-18",112.3684,113.6583,111.9847,112.8745,828884.0],["2017-05-19",113.1276,114.0338,112.3357,113.7644,420902.0],["2017-05-22",113.4786,114.793,113.3725,114.54,612846.0],["2017-05-23",114.8584,115.1931,113.9522,114.0501,702823.0],["2017-05-24",114.2624,115.1278,113.7072,114.8502,632285.0],["2017-05-25",114.891,115.9197,114.6298,115.7646,519726.0],["2017-05-26",116.0095,116.1564,114.1726,114.3767,665226.0],["2017-05-30",113.8705,114.7277,112.8419,113.0868,686294.0],["2017-05-31",113.1929,113.8297,112.6623,113.4787,943888.0],["2017-06-01",114.0338,116.6626,113.4787,115.985,1082171.0],["2017-06-02",116.2217,116.6626,115.3482,115.585,711088.0],["2017-06-05",115.3482,115.5278,113.9032,114.2297,827255.0],["2017-06-06",114.042,114.1563,113.0705,113.7154,629258.0],["2017-06-07",113.9603,114.7033,113.7399,114.6788,860662.0],["2017-06-08",114.6788,114.7032,113.895,114.1889,619830.0],["2017-06-09",114.3522,114.8665,114.0338,114.7931,579323.0],["2017-06-12",114.6216,114.9237,112.5153,114.8828,887434.0],["2017-06-13",114.7849,116.1238,114.7441,115.634,502382.0],["2017-06-14",116.1319,116.2217,114.6134,115.2013,545450.0],["2017-06-15",114.9727,115.6339,114.4338,114.6216,642644.0],["2017-06-16",114.6216,115.2421,114.3195,114.9237,888365.0],["2017-06-19",115.1033,115.8462,114.6788,115.838,713066.0],["2017-06-20",116.1483,119.2995,116.1483,117.928,1452090.0],["2017-06-21",117.7974,119.3894,117.7974,119.3649,1019548.0],["2017-06-22",119.2832,124.4755,119.1036,122.7366,1726910.0],["2017-06-23",123.0386,124.3775,122.01,123.7815,2123602.0],["2017-06-26",123.7734,125.6674,123.7734,124.3367,1028743.0],["2017-06-27",123.6101,124.6224,122.7039,122.7039,1075187.0],["2017-06-28",123.5121,125.1449,122.9651,124.8837,933179.0],["2017-06-29",124.949,125.4143,123.6754,124.1326,895698.0],["2017-06-30",124.5408,126.394,124.5408,125.8388,1119186.0],["2017-07-03",125.8389,126.1328,123.7652,123.7652,612497.0],["2017-07-05",124.0673,125.251,123.0713,125.1776,800134.0],["2017-07-06",124.5326,124.5326,123.0631,123.2672,687109.0],["2017-07-07",123.406,123.8469,122.6386,123.6428,610169.0],["2017-07-10",123.7734,124.1326,122.957,123.6999,521006.0],["2017-07-11",123.4876,124.0509,122.3283,123.6591,372364.0],["2017-07-12",124.3612,125.1531,124.2306,124.4592,516583.0],["2017-07-13",124.549,125.0306,123.8714,124.4347,367824.0],["2017-07-14",124.4347,125.6511,124.051,125.1531,480732.0],["2017-07-17",125.2103,125.945,124.998,125.4633,339422.0],["2017-07-18",125.3164,125.3653,124.5081,125.1612,607957.0],["2017-07-19",125.3653,126.5573,125.2266,126.5491,452563.0],["2017-07-20",126.7614,128.3615,126.4185,127.4553,788028.0],["2017-07-21",127.2757,128.2635,126.5001,127.8064,581185.0],["2017-07-24",127.79,129.0636,127.6512,128.9003,1218010.0],["2017-07-25",128.8187,128.8187,126.1083,128.1166,1203227.0],["2017-07-26",128.3289,134.0681,128.1329,131.5781,1745418.0],["2017-07-27",131.8475,132.5251,130.1412,130.7045,1096954.0],["2017-07-28",130.3372,131.0066,129.431,130.6801,725056.0],["2017-07-31",130.8107,130.9903,129.6596,129.733,798737.0],["2017-08-01",130.5494,131.374,129.8065,130.9985,784885.0],["2017-08-02",130.7617,130.9168,129.5126,130.5005,655099.0],["2017-08-03",130.5495,131.5291,130.1413,131.0801,784070.0],["2017-08-04",131.4393,131.5617,129.0309,129.5208,735066.0],["2017-08-07",129.4392,129.4555,127.9207,129.1616,592942.0],["2017-08-08",128.8514,129.733,128.3125,128.5248,526594.0],["2017-08-09",128.4431,129.2024,127.6839,128.786,492372.0],["2017-08-10",128.386,128.6636,127.5615,127.6839,694908.0],["2017-08-11",127.7819,128.3615,127.1533,127.5288,513790.0],["2017-08-14",128.5248,128.5248,127.5451,127.7655,463272.0],["2017-08-15",127.9207,128.5493,127.6268,127.9778,441971.0],["2017-08-16",128.19,128.9819,127.3328,127.7165,610169.0],["2017-08-17",127.488,128.2309,126.0756,126.1818,514372.0],["2017-08-18",125.9042,126.2307,125.3164,125.6511,536022.0],["2017-08-21",125.7409,126.1409,125.1531,125.5123,437664.0],["2017-08-22",125.5123,127.0308,125.0878,126.8675,521472.0],["2017-08-23",126.4103,126.9981,124.7694,125.447,941094.0],["2017-08-24",125.6674,126.4512,125.1776,126.0674,1039219.0],["2017-08-25",126.4756,127.7247,126.0838,126.3532,848672.0],["2017-08-28",126.8757,127.3084,125.0306,125.0878,761954.0],["2017-08-29",124.5571,125.1041,123.0386,124.8102,710389.0],["2017-08-30",124.6388,126.1491,124.3204,125.5939,696188.0],["2017-08-31",126.1491,128.2146,125.9532,128.0676,763584.0],["2017-09-01",128.2717,129.3249,127.7492,128.6717,644274.0],["2017-09-05",128.435,128.5819,127.5696,128.1737,636126.0],["2017-09-06",128.8758,129.4963,127.5043,129.382,695839.0],["2017-09-07",129.7167,130.0351,128.5411,129.0228,649512.0],["2017-09-08",128.8024,129.2841,128.0921,128.6228,463621.0],["2017-09-11",129.7086,130.2719,128.8513,129.978,895116.0],["2017-09-12",129.9372,129.9372,128.8106,129.5371,643226.0],["2017-09-13",129.9535,129.9535,126.5001,126.7124,988934.0],["2017-09-14",126.5654,126.5981,124.998,125.798,880450.0],["2017-09-15",125.7899,126.1164,124.8184,125.398,928756.0],["2017-09-18",125.6592,126.0838,124.9082,125.5205,578624.0],["2017-09-19",125.5368,125.9776,124.4428,124.7857,706548.0],["2017-09-20",124.8592,126.5165,124.3204,125.847,1140022.0],["2017-09-21",126.0919,126.2389,124.6306,125.6348,695956.0],["2017-09-22",126.0021,126.9247,125.7082,126.5981,594455.0],["2017-09-25",122.1569,122.9325,119.7486,122.7202,2456273.0],["2017-09-26",122.6549,124.6551,122.41,123.1284,1070647.0],["2017-09-27",123.1284,123.8142,121.5446,122.0263,1063663.0],["2017-09-28",121.8549,122.2794,120.8589,122.2549,866016.0],["2017-09-29",121.961,123.8142,121.6018,123.2509,555926.0],["2017-10-02",123.3652,124.1163,122.81,123.5856,689204.0],["2017-10-03",123.6673,124.051,122.459,123.2101,492372.0],["2017-10-04",123.1937,124.4837,123.0223,124.2387,610285.0],["2017-10-05",124.3939,124.8184,123.1121,123.8305,532530.0],["2017-10-06",123.8795,125.3164,123.6672,123.806,489811.0],["2017-10-09",123.6509,123.9285,121.6181,121.863,433124.0],["2017-10-10",122.1569,122.8101,121.5202,122.0345,448955.0],["2017-10-11",121.8957,122.5161,121.4548,121.8712,825276.0],["2017-10-12",122.0998,122.9733,121.561,122.6712,752992.0],["2017-10-13",122.5896,122.7529,121.5201,122.1324,274471.0],["2017-10-16",122.1161,122.7447,121.6589,122.1896,410310.0],["2017-10-17",122.0182,122.8427,121.316,122.2386,614359.0],["2017-10-18",122.4182,122.6549,120.4425,120.818,810959.0],["2017-10-19",121.0629,124.1244,120.2384,123.5366,1756476.0],["2017-10-20",123.7652,124.304,123.1203,123.8632,805488.0],["2017-10-23",124.2877,124.2877,123.3488,123.904,625883.0],["2017-10-24",123.5203,123.9857,122.2386,123.1611,820038.0],["2017-10-25",123.0713,126.3532,123.0713,124.6714,1469899.0],["2017-10-26",125.2021,125.9205,124.0999,125.2266,1473857.0],["2017-10-27",125.7572,127.7166,125.3164,126.8675,1060055.0],["2017-10-30",126.5981,126.8675,124.6796,125.8633,842852.0],["2017-10-31",125.6021,126.1654,124.1653,125.4878,688622.0],["2017-11-01",125.4225,126.5328,123.2835,123.5284,763700.0],["2017-11-02",123.8142,124.4265,123.2019,123.9366,673258.0],["2017-11-03",124.2959,125.6348,124.2959,125.5123,538699.0],["2017-11-06",125.0796,126.2063,123.6673,123.8795,543704.0],["2017-11-07",124.2795,124.6632,122.7284,124.4102,702590.0],["2017-11-08",123.9856,125.0061,122.459,123.9203,562096.0],["2017-11-09",123.406,124.206,121.9528,124.1652,814451.0],["2017-11-10",123.7244,123.9203,122.3284,122.8345,542075.0],["2017-11-13",122.2549,122.908,122.0426,122.3529,537535.0],["2017-11-14",122.1977,122.8835,121.1854,122.3855,689088.0],["2017-11-15",121.9773,122.3365,120.8425,121.9447,527059.0],["2017-11-16",122.6794,124.0918,122.2386,123.2917,687458.0],["2017-11-17",122.8182,123.4305,122.2059,122.7529,545334.0],["2017-11-20",121.8467,123.4305,120.5813,123.0468,1596659.0],["2017-11-21",123.5856,125.1449,123.1774,124.7775,723193.0],["2017-11-22",124.7612,125.6021,123.9856,124.0183,645787.0],["2017-11-24",123.8632,124.2959,121.961,123.3488,453262.0],["2017-11-27",123.0958,123.8224,122.6876,123.7244,695374.0],["2017-11-28",124.0183,124.0183,122.41,123.455,1304611.0],["2017-11-29",123.4713,128.435,123.055,128.1901,1206370.0],["2017-11-30",128.1574,130.2474,126.7696,129.2106,1198571.0],["2017-12-01",129.2758,129.5534,126.5001,127.7573,765796.0],["2017-12-04",127.8635,130.7209,127.7737,128.9166,944586.0],["2017-12-05",126.6144,129.382,126.2879,126.7206,667438.0],["2017-12-06",126.9083,127.7165,125.2429,126.9573,721214.0],["2017-12-07",126.9083,127.7492,126.2715,126.7532,432077.0],["2017-12-08",126.8267,128.1738,126.7451,127.5696,782557.0],["2017-12-11",127.0961,128.6146,126.745,127.1859,613894.0],["2017-12-12",127.6839,128.1003,126.7451,127.3737,560815.0],["2017-12-13",126.8349,127.986,126.2062,127.5696,530784.0],["2017-12-14",127.9043,128.9085,127.0308,127.2267,588402.0],["2017-12-15",127.79,130.427,127.5451,129.8555,1197640.0],["2017-12-18",130.5005,132.3292,130.3535,131.8148,879053.0],["2017-12-19",132.2557,134.5906,131.8965,133.8477,764050.0],["2017-12-20",133.6109,134.8518,132.9006,133.0966,589450.0],["2017-12-21",133.3987,133.5374,131.2189,131.7495,647533.0],["2017-12-22",131.4556,131.4556,130.3208,131.2107,346057.0],["2017-12-26",131.5209,132.1087,131.2434,131.4719,268302.0],["2017-12-27",131.6352,131.8557,130.6719,131.2352,357348.0],["2017-12-28",131.7414,131.7414,130.6148,131.3168,389474.0],["2017-12-29",131.7332,131.7332,130.2065,130.2229,410543.0],["2018-01-02",130.6229,132.5414,130.3862,132.5006,553366.0],["2018-01-03",133.0068,133.3905,132.3537,133.1129,477822.0],["2018-01-04",133.6191,134.1661,132.5904,132.6313,425442.0],["2018-01-05",133.464,136.0846,132.7455,135.9131,990797.0],["2018-01-08",135.9131,136.3948,133.9212,135.4723,872069.0],["2018-01-09",135.6193,139.9217,135.3662,139.2277,1050976.0],["2018-01-10",138.6317,139.7093,138.248,139.1705,667088.0],["2018-01-11",139.2196,139.8074,138.7706,139.0155,549408.0],["2018-01-12",139.5379,140.7299,139.0971,140.1257,582000.0],["2018-01-16",140.2808,140.7707,139.4808,139.6032,578508.0],["2018-01-17",140.0768,141.0972,139.5461,140.9503,502615.0],["2018-01-18",140.8115,142.2239,140.8115,141.3258,482478.0],["2018-01-19",142.1014,142.6974,141.4157,142.3708,742050.0],["2018-01-22",142.6076,143.9056,142.1912,143.8975,352110.0],["2018-01-23",143.3995,144.0853,143.1709,143.5056,496912.0],["2018-01-24",144.2893,145.1547,142.6974,142.7382,776388.0],["2018-01-25",143.1301,143.4811,142.1178,142.6321,532763.0],["2018-01-26",142.6647,144.3383,142.5912,144.0199,1213354.0],["2018-01-29",146.5508,148.355,145.1629,145.4078,663480.0],["2018-01-30",144.6404,145.4405,142.6892,144.8853,641248.0],["2018-01-31",145.0568,145.2609,141.6932,142.4606,733436.0],["2018-02-01",141.9463,142.5504,140.1911,141.2687,770684.0],["2018-02-02",140.3951,141.0483,138.444,138.5093,778134.0],["2018-02-05",138.5583,139.5788,133.2518,133.2518,1051325.0],["2018-02-06",131.7495,138.7542,130.8515,137.701,1557316.0],["2018-02-07",138.1419,142.7382,137.6194,138.5093,1037124.0],["2018-02-08",138.2072,139.6114,135.0396,135.0804,1463846.0],["2018-02-09",136.1499,138.3623,134.3375,137.2194,1091483.0],["2018-02-12",137.8725,139.1542,135.8968,137.5541,852630.0],["2018-02-13",136.95,140.4605,136.4846,139.6114,741235.0],["2018-02-14",138.9011,141.1136,138.5746,140.9829,556858.0],["2018-02-15",141.5871,142.0688,140.2237,142.0198,664877.0],["2018-02-16",141.7912,146.1344,141.1462,145.1466,931782.0],["2018-02-20",144.6322,145.4813,142.1749,142.3872,895931.0],["2018-02-21",142.3953,144.1342,141.8565,141.8565,499822.0],["2018-02-22",142.2729,142.8117,139.1624,139.7747,863455.0],["2018-02-23",140.6482,140.8115,138.6072,140.7217,1132805.0],["2018-02-26",141.7585,143.277,140.8523,142.7382,625068.0],["2018-02-27",142.8688,143.8974,141.7585,143.1464,777901.0],["2018-02-28",144.2894,145.2935,140.9911,140.9911,860429.0],["2018-03-01",140.6727,140.9176,137.0071,139.0644,918978.0],["2018-03-02",138.444,141.3666,138.444,140.6074,377951.0],["2018-03-05",139.9053,142.3627,139.0318,142.0443,573037.0],["2018-03-06",142.4443,142.4443,140.4768,141.0074,699448.0],["2018-03-07",139.9625,141.3177,138.8032,139.9706,1041314.0],["2018-03-08",140.9095,141.334,139.8155,141.0727,875794.0],["2018-03-09",141.5626,143.5709,140.6237,143.4811,1138043.0],["2018-03-12",143.277,144.1342,142.8198,143.3668,551503.0],["2018-03-13",144.1914,144.2077,142.3545,142.5831,824810.0],["2018-03-14",142.9831,143.5056,141.7095,142.3382,821086.0],["2018-03-15",142.3708,143.6526,141.832,141.9136,468743.0],["2018-03-16",141.93,142.5668,141.4238,141.9136,693046.0],["2018-03-19",141.7422,141.7422,138.6481,139.2604,827255.0],["2018-03-20",139.5379,139.8318,138.7134,139.195,621227.0],["2018-03-21",139.4073,140.0523,138.3705,138.4358,398437.0],["2018-03-22",137.5704,138.3297,135.0968,135.2764,665575.0],["2018-03-23",135.8479,136.3132,132.5088,132.6558,1025135.0],["2018-03-26",134.2395,134.6559,131.9945,134.4926,663713.0],["2018-03-27",135.1457,135.8642,132.0026,132.8517,771616.0],["2018-03-28",133.2436,134.1089,130.5821,131.872,991612.0],["2018-03-29",132.4598,133.2762,131.1454,132.0516,1231163.0],["2018-04-02",132.4761,133.2272,129.1942,130.8923,1498766.0],["2018-04-03",131.7985,134.2232,130.8515,133.4558,1044690.0],["2018-04-04",131.9128,134.0599,131.472,133.7579,622391.0],["2018-04-05",134.2395,135.6927,133.7334,134.7539,659639.0],["2018-04-06",134.0355,134.6396,130.5086,131.97,801880.0],["2018-04-09",132.419,134.6886,131.921,132.7782,695490.0],["2018-04-10",134.4273,135.456,132.9986,134.8192,744494.0],["2018-04-11",133.4639,135.0559,133.4639,134.0273,557672.0],["2018-04-12",134.8028,135.9213,134.2232,134.6232,688157.0],["2018-04-13",135.3335,135.5458,133.5211,134.5579,1092880.0],["2018-04-16",135.5376,136.754,135.2111,135.9295,817826.0],["2018-04-17",137.0806,137.154,135.6356,136.158,880915.0],["2018-04-18",136.1336,137.9052,136.1336,136.8275,1128032.0],["2018-04-19",136.452,137.7174,135.3499,137.3663,719236.0],["2018-04-20",137.1377,137.4316,134.3375,134.8437,809562.0],["2018-04-23",135.1131,136.1499,134.7784,136.0275,770684.0],["2018-04-24",136.1336,137.5378,135.1539,135.5866,962977.0],["2018-04-25",131.5373,142.0851,131.5373,140.9992,1832020.0],["2018-04-26",141.0809,142.183,139.8318,140.8115,1397615.0],["2018-04-27",140.9095,142.7708,140.5339,142.4769,856820.0],["2018-04-30",143.1709,143.2688,139.3746,139.3991,886386.0],["2018-05-01",140.885,142.0116,138.6072,139.5053,1082520.0],["2018-05-02",139.4481,140.1584,138.8767,139.5543,685247.0],["2018-05-03",139.1216,139.1869,136.158,138.4929,967866.0],["2018-05-04",137.9052,140.338,136.6234,139.8482,609820.0],["2018-05-07",139.9951,141.0646,139.1787,139.6931,547546.0],["2018-05-08",139.644,140.0359,138.4929,138.7868,1059240.0],["2018-05-09",139.0889,140.3135,138.1827,140.3053,686527.0],["2018-05-10",140.9176,142.6647,140.6809,142.0524,505991.0],["2018-05-11",142.1831,144.0363,141.8157,143.6362,651025.0],["2018-05-14",143.4974,145.0159,143.2688,144.6159,588518.0],["2018-05-15",143.8404,144.6731,143.1627,143.5464,600275.0],["2018-05-16",143.9628,144.7955,143.5301,144.3955,604349.0],["2018-05-17",144.3384,144.9915,143.4893,143.9302,728198.0],["2018-05-18",144.1343,144.4118,143.0076,143.8567,1420429.0],["2018-05-21",144.3792,145.7997,143.9791,145.0568,665226.0],["2018-05-22",145.6364,145.6364,144.0607,144.2322,507504.0],["2018-05-23",143.6118,144.1506,142.3545,143.3342,785584.0],["2018-05-24",143.3015,143.7178,142.2157,143.1954,414733.0],["2018-05-25",144.5751,150.4858,144.469,148.6979,1761598.0],["2018-05-29",147.9794,148.7713,145.1874,147.0406,1734593.0],["2018-05-30",147.5059,150.1347,147.1875,149.4653,847625.0],["2018-05-31",149.0489,149.0489,147.3916,147.4325,800017.0],["2018-06-01",147.9141,149.0326,146.265,148.9265,678612.0],["2018-06-04",149.9225,150.1674,148.3387,149.4408,626814.0],["2018-06-05",148.8857,149.5877,147.3835,148.8693,590148.0],["2018-06-06",149.2122,150.747,148.0529,150.7144,646835.0],["2018-06-07",152.388,152.8043,149.5959,150.1837,674189.0],["2018-06-08",149.9551,152.8778,149.6857,152.6329,1311362.0],["2018-06-11",152.4941,155.4086,151.4899,154.2575,759161.0],["2018-06-12",154.1677,155.0249,153.0329,154.282,752759.0],["2018-06-13",154.9759,155.1719,152.9105,153.2778,831562.0],["2018-06-14",153.3595,154.3881,153.0492,153.384,599111.0],["2018-06-15",153.3513,154.7473,152.4288,154.633,1201830.0],["2018-06-18",153.5636,154.0697,150.6736,151.7757,1051441.0],["2018-06-19",151.0001,152.9921,150.5348,152.9186,640666.0],["2018-06-20",152.6737,152.935,151.9961,152.8044,797573.0],["2018-06-21",152.9431,153.1881,151.9471,153.1391,1005230.0],["2018-06-22",153.3921,154.8126,153.0247,154.4044,687342.0],["2018-06-25",154.3718,155.1147,152.1022,153.0819,879402.0],["2018-06-26",152.9758,153.237,149.3918,149.5877,1184603.0],["2018-06-27",146.9916,147.6039,144.1506,146.4528,1315087.0],["2018-06-28",145.6038,146.7875,143.8322,146.5426,1042595.0],["2018-06-29",146.7222,148.3387,146.0855,146.5671,601439.0],["2018-07-02",146.1181,147.7754,145.0078,147.5876,553831.0],["2018-07-03",147.8652,148.8367,146.5916,146.8773,413104.0],["2018-07-05",147.1549,147.9059,146.3875,147.5957,622740.0],["2018-07-06",147.9223,148.7305,147.6529,148.0448,656030.0],["2018-07-09",149.1142,149.3592,148.2244,148.6897,825392.0],["2018-07-10",149.1632,150.8613,148.7469,150.6246,606444.0],["2018-07-11",150.0204,151.5063,149.4,150.5919,459780.0],["2018-07-12",151.2124,152.3635,150.7797,151.8492,517514.0],["2018-07-13",151.6042,153.1308,151.4817,152.8369,454309.0],["2018-07-16",152.8451,153.0329,151.6858,152.2083,514604.0],["2018-07-17",151.4165,152.0451,149.5224,150.9103,725870.0],["2018-07-18",150.8123,152.4288,150.4939,151.7757,858566.0],["2018-07-19",151.3593,153.0003,150.4531,152.6574,776272.0],["2018-07-20",151.6532,153.735,151.6532,152.6165,541842.0],["2018-07-23",152.4451,154.0126,151.6124,153.7024,762304.0],["2018-07-24",151.6124,151.6532,149.1632,150.6082,1023272.0],["2018-07-25",150.6082,150.6082,142.6239,146.6732,2405406.0],["2018-07-26",145.865,147.0651,141.9953,142.4933,2244541.0],["2018-07-27",142.4933,145.3017,141.7014,142.0361,1696297.0],["2018-07-30",142.0525,143.0158,140.6809,140.9013,1485031.0],["2018-07-31",141.0809,143.2933,140.1175,143.1464,993125.0],["2018-08-01",143.3178,144.6812,142.5831,142.7545,657078.0],["2018-08-02",142.6484,144.2159,142.0606,144.0852,687458.0],["2018-08-03",144.2322,146.1915,144.2322,146.0609,850418.0],["2018-08-06",145.4976,146.7794,144.9262,146.4202,694326.0],["2018-08-07",146.3222,148.1754,146.1752,147.0488,1085081.0],["2018-08-08",147.4488,147.9713,146.0773,146.812,671395.0],["2018-08-09",146.6813,147.6937,146.5426,146.9018,514954.0],["2018-08-10",146.9753,147.7019,146.2895,146.6161,427421.0],["2018-08-13",146.5671,147.2528,146.0446,146.763,340354.0],["2018-08-14",146.763,147.857,146.7304,147.4325,282154.0],["2018-08-15",146.6977,146.6977,145.22,146.3058,569196.0],["2018-08-16",146.7957,148.0692,145.8405,146.0364,923401.0],["2018-08-17",146.0201,149.1959,146.0201,148.7387,764864.0],["2018-08-20",148.5264,148.7142,145.6853,146.1507,689088.0],["2018-08-21",145.8895,146.5671,144.3465,144.9751,870090.0],["2018-08-22",144.8282,145.5221,143.9873,144.1587,729712.0],["2018-08-23",144.2649,144.6812,143.3505,143.6199,521588.0],["2018-08-24",143.9301,144.2893,142.4035,142.6239,996733.0],["2018-08-27",142.8688,142.8688,141.3993,142.1994,1054817.0],["2018-08-28",142.2647,142.5423,141.0809,142.2484,725754.0],["2018-08-29",142.477,143.3505,141.8891,142.0034,548942.0],["2018-08-30",141.4973,141.8892,140.8768,141.1217,641131.0],["2018-08-31",140.7135,141.5789,140.4278,141.1299,900354.0],["2018-09-04",140.8686,141.1135,137.9868,138.0929,860894.0],["2018-09-05",138.395,138.4277,137.1541,137.8888,829117.0],["2018-09-06",138.0032,139.1216,137.9133,138.5501,580952.0],["2018-09-07",138.5501,138.7868,136.4193,136.8846,707712.0],["2018-09-10",137.1622,138.6317,136.6806,137.8807,863921.0],["2018-09-11",137.4969,140.1176,137.0153,139.4318,1392028.0],["2018-09-12",139.244,140.6319,138.6072,140.4033,758812.0],["2018-09-13",140.4033,141.2605,139.4889,140.8523,838546.0],["2018-09-14",141.0238,141.5707,140.6237,141.2197,927010.0],["2018-09-17",141.4156,141.6361,139.6604,139.8563,605862.0],["2018-09-18",139.3991,140.4441,139.1542,139.8645,750664.0],["2018-09-19",139.9135,140.3298,139.3747,139.6114,788377.0],["2018-09-20",140.2319,141.2932,139.8155,140.5584,1091134.0],["2018-09-21",140.885,142.0034,140.2482,140.485,1031304.0],["2018-09-24",139.644,140.1992,137.3745,138.3868,879984.0],["2018-09-25",138.7869,140.5829,138.7869,139.2277,706781.0],["2018-09-26",139.7094,140.787,139.1379,139.4808,501335.0],["2018-09-27",139.391,140.2808,139.1787,139.4073,592476.0],["2018-09-28",139.3338,142.1667,139.244,141.7912,907920.0],["2018-10-01",142.2402,142.7382,141.0973,141.5789,881963.0],["2018-10-02",141.1788,141.8564,141.1788,141.5136,565238.0],["2018-10-03",141.4728,142.2239,140.2237,140.2563,532530.0],["2018-10-04",140.0767,140.24,138.8603,139.1705,468044.0],["2018-10-05",139.4563,139.4563,137.3091,138.0521,772198.0],["2018-10-08",137.897,139.0808,137.1623,138.9502,804790.0],["2018-10-09",138.9093,141.0401,138.199,140.6482,944120.0],["2018-10-10",140.836,141.6361,139.0154,139.1624,817477.0],["2018-10-11",139.2685,140.2237,136.6643,137.3582,1410768.0],["2018-10-12",138.3215,140.0931,137.5296,138.6726,926544.0],["2018-10-15",138.0031,140.2237,137.8807,138.4032,622973.0],["2018-10-16",139.1052,142.0279,138.7868,141.8075,729944.0],["2018-10-17",141.4401,143.0076,141.3503,142.1259,579323.0],["2018-10-18",142.1994,143.2852,140.24,140.7462,752642.0],["2018-10-19",141.6932,144.2649,140.7054,140.9095,1388652.0],["2018-10-22",140.9584,141.7748,137.848,138.2562,901052.0],["2018-10-23",134.7049,138.346,132.7945,137.6439,1306823.0],["2018-10-24",133.6844,134.0763,126.6553,126.7859,2884974.0],["2018-10-25",126.5328,130.0596,122.8835,127.8799,1648340.0],["2018-10-26",126.4348,128.2227,124.4918,126.1572,1106615.0],["2018-10-29",127.292,130.2147,127.2594,129.0799,1174942.0],["2018-10-30",127.937,129.5208,127.4798,129.333,911994.0],["2018-10-31",129.7984,132.1577,129.5208,131.0719,988352.0],["2018-11-01",131.3822,134.6804,131.3822,134.1987,1039219.0],["2018-11-02",134.7539,135.9295,131.472,132.6476,639618.0],["2018-11-05",132.6476,133.6517,132.4598,133.0721,870323.0],["2018-11-06",132.7537,135.1702,132.7537,134.4845,658591.0],["2018-11-07",136.1825,140.0849,135.7988,139.5951,1110456.0],["2018-11-08",139.0889,140.3543,138.8277,139.9788,1141535.0],["2018-11-09",139.889,140.3707,137.8317,138.9093,804324.0],["2018-11-12",138.4603,139.2196,136.3295,136.7459,740420.0],["2018-11-13",137.0561,137.6602,133.5783,134.2477,935623.0],["2018-11-14",135.2764,135.9948,132.7047,133.7824,657776.0],["2018-11-15",133.1048,135.9376,130.3209,134.1334,781626.0],["2018-11-16",133.5048,135.5131,132.7782,134.1334,916184.0],["2018-11-19",134.011,134.4845,131.2761,132.0108,738558.0],["2018-11-20",131.3577,133.8721,130.7699,131.4393,710971.0],["2018-11-21",131.9863,132.6639,131.1862,131.1862,534160.0],["2018-11-23",130.7291,132.8517,130.027,132.0108,456986.0],["2018-11-26",132.2557,133.0068,131.7169,132.4435,998363.0],["2018-11-27",132.37,133.0721,129.7494,131.0556,1627738.0],["2018-11-28",131.5862,135.3743,131.0801,134.7783,1375033.0],["2018-11-29",133.0231,133.0231,128.6554,132.1006,1528798.0],["2018-11-30",124.9082,125.9287,116.2544,118.8995,4425877.0],["2018-12-03",118.1648,120.9324,117.5606,120.8834,1813396.0],["2018-12-04",121.1528,121.7243,116.7524,117.0137,1252348.0],["2018-12-06",115.3482,117.2667,113.6256,117.2259,1469201.0],["2018-12-07",116.7197,118.5893,115.6748,115.8952,1566744.0],["2018-12-10",115.6911,115.6911,111.152,113.9277,1578617.0],["2018-12-11",114.1971,117.0055,114.1971,115.087,1370028.0],["2018-12-12",116.1156,117.4708,114.9155,114.989,992659.0],["2018-12-13",115.6993,115.8381,113.4623,114.0583,1320674.0],["2018-12-14",113.2746,115.2666,111.8132,112.1806,1279352.0],["2018-12-17",111.2907,112.5235,108.4987,109.2334,1547887.0],["2018-12-18",110.1396,110.1968,105.8536,106.523,1794190.0],["2018-12-19",106.6373,107.9272,104.3351,104.8249,1948070.0],["2018-12-20",104.7759,105.6903,101.6736,102.5308,1365954.0],["2018-12-21",102.8737,105.2739,100.9062,101.3307,1648108.0],["2018-12-24",100.596,100.7266,97.6815,98.6366,679078.0],["2018-12-26",98.6366,101.7307,97.461,101.6736,1013262.0],["2018-12-27",100.0163,101.7308,98.2121,101.7226,1406810.0],["2018-12-28",102.3594,103.1105,100.3674,101.6491,1045156.0],["2018-12-31",102.0247,103.5105,101.9186,103.1595,739722.0],["2019-01-02",102.2532,103.7962,101.0531,103.2166,1214052.0],["2019-01-03",101.2164,102.4329,99.8204,100.9878,1112900.0],["2019-01-04",102.2533,105.5515,101.9593,104.4657,1508893.0],["2019-01-07",104.8167,106.6128,102.9472,103.6656,1911404.0],["2019-01-08",104.5963,105.3964,103.7554,104.7922,1423805.0],["2019-01-09",105.4698,107.3884,105.3311,105.878,983114.0],["2019-01-10",105.3719,107.0292,105.3719,106.8659,862058.0],["2019-01-11",106.1964,107.7558,106.1964,107.6986,794430.0],["2019-01-14",106.9802,108.1721,106.7842,107.07,1698974.0],["2019-01-15",106.7842,108.4578,106.67,108.2864,791520.0],["2019-01-16",108.066,109.3395,107.6659,107.7884,1249903.0],["2019-01-17",108.115,110.7846,107.1598,110.4254,1718180.0],["2019-01-18",111.5683,112.5153,111.0948,112.4174,1374451.0],["2019-01-22",111.854,111.854,110.0416,110.7846,918978.0],["2019-01-23",111.0295,112.4255,110.2866,111.0295,839593.0],["2019-01-24",110.8499,111.854,110.3845,111.3234,784303.0],["2019-01-25",112.2867,113.348,111.7071,112.1724,799552.0],["2019-01-28",111.3969,111.8295,110.3682,111.4377,732971.0],["2019-01-29",111.6826,112.05,110.7192,111.5356,661501.0],["2019-01-30",111.7724,113.0133,111.0703,112.9643,885222.0],["2019-01-31",112.7847,114.442,112.2704,113.7644,913856.0],["2019-02-01",113.4542,115.2584,113.0296,115.1033,861942.0],["2019-02-04",115.0298,115.3156,113.9848,115.087,649163.0],["2019-02-05",115.7074,116.532,115.0706,115.8544,1011516.0],["2019-02-06",115.5605,116.0095,114.5481,115.3074,1551263.0],["2019-02-07",118.1321,122.0508,117.2586,120.3853,1891267.0],["2019-02-08",119.5934,120.0098,116.3932,118.2382,1274114.0],["2019-02-11",118.1321,118.6954,117.5035,117.7974,865900.0],["2019-02-12",118.2709,120.2955,117.6341,119.6751,667554.0],["2019-02-13",120.0098,121.2997,119.6506,120.1649,807700.0],["2019-02-14",118.5811,120.0833,117.7892,119.8139,926544.0],["2019-02-15",120.6548,122.9896,120.3119,122.5978,1936198.0],["2019-02-19",122.5161,123.2672,122.0345,122.2875,1239660.0],["2019-02-20",122.2467,122.7366,121.4875,122.2549,728315.0],["2019-02-21",122.4263,122.4263,120.5486,121.0874,560582.0],["2019-02-22",121.0793,121.5201,120.3853,121.4467,621692.0],["2019-02-25",122.1079,122.3692,120.0261,120.0833,573503.0],["2019-02-26",120.0833,121.0548,119.5036,119.9445,482362.0],["2019-02-27",119.7077,120.6058,119.0628,120.1078,607492.0],["2019-02-28",120.1159,121.2181,119.8629,121.0221,622391.0],["2019-03-01",121.7732,122.557,120.8262,121.4222,768706.0],["2019-03-04",121.912,122.4018,118.7036,120.0261,648930.0],["2019-03-05",120.2139,121.0058,119.022,120.3119,663480.0],["2019-03-06",120.2466,120.418,117.626,118.5485,856588.0],["2019-03-07",118.5648,119.5363,118.2464,119.0383,705966.0],["2019-03-08",118.3199,119.7649,118.3199,119.6098,868460.0],["2019-03-11",119.969,121.7242,119.373,121.6507,585608.0],["2019-03-12",122.3202,123.855,122.0508,123.6101,940978.0],["2019-03-13",124.4591,126.8512,123.8387,126.4838,1176688.0],["2019-03-14",126.345,126.345,124.6387,124.7612,1114996.0],["2019-03-15",124.7857,126.6062,124.7122,126.0184,1139672.0],["2019-03-18",126.4756,126.9002,125.7654,126.4512,985210.0],["2019-03-19",126.6307,128.2146,126.6307,127.3247,666390.0],["2019-03-20",127.0145,127.4308,125.1858,125.8144,630772.0],["2019-03-21",125.2511,128.1248,124.9653,127.6023,478171.0],["2019-03-22",127.341,129.0473,125.1776,125.9858,680358.0],["2019-03-25",125.8062,125.8062,124.1652,124.8428,668834.0],["2019-03-26",125.0796,125.7654,122.7284,123.3897,993241.0],["2019-03-27",122.8509,123.6346,121.4548,123.2019,1008839.0],["2019-03-28",123.2427,123.8877,121.6263,122.9651,448722.0],["2019-03-29",123.4713,125.2021,123.4713,124.8919,575482.0],["2019-04-01",125.7654,126.5981,125.0878,126.3695,704453.0],["2019-04-02",128.7697,129.4555,127.5778,128.6472,1272019.0],["2019-04-03",129.2922,129.9127,127.1777,127.9125,1357690.0],["2019-04-04",128.0758,128.6391,127.6512,128.5411,515536.0],["2019-04-05",128.9657,130.329,128.6718,129.7902,691183.0],["2019-04-08",129.6106,129.7983,128.3125,129.6187,483875.0],["2019-04-09",129.5208,130.0596,128.533,128.6962,620528.0],["2019-04-10",128.8432,130.4351,128.3778,130.3045,666506.0],["2019-04-11",130.6229,130.8189,128.4268,128.884,491208.0],["2019-04-12",129.5045,130.974,128.4921,128.5411,709109.0],["2019-04-15",128.9248,130.4107,128.4268,129.8637,716326.0],["2019-04-16",130.7781,130.7781,124.353,124.5898,1238729.0],["2019-04-17",124.998,125.4796,114.7277,117.6912,2764034.0],["2019-04-18",117.7239,120.6384,116.6871,118.5566,1599336.0],["2019-04-22",118.5566,119.8874,117.43,117.7647,1101610.0],["2019-04-23",118.5321,124.6224,118.5321,123.5121,1306474.0],["2019-04-24",123.3815,126.6471,123.1856,125.6919,920724.0],["2019-04-25",125.0959,126.6471,123.8877,126.3124,649745.0],["2019-04-26",126.4512,126.5736,125.1205,126.2307,1307870.0],["2019-04-29",126.6879,127.1533,125.2347,126.9328,902216.0],["2019-04-30",126.5981,132.3618,126.5981,130.5576,2095316.0],["2019-05-01",131.4475,132.5659,128.3452,131.5699,1389583.0],["2019-05-02",131.5046,135.6846,130.5413,135.2192,1609463.0],["2019-05-03",135.7662,137.0969,132.5904,134.664,1607950.0],["2019-05-06",132.419,135.3172,132.2557,135.0641,824112.0],["2019-05-07",134.1579,134.9335,131.2434,132.4353,788843.0],["2019-05-08",132.1741,134.5661,130.8025,133.4803,888830.0],["2019-05-09",132.2067,136.1336,132.2067,135.456,1123260.0],["2019-05-10",135.1621,136.3132,132.9823,135.7989,870905.0],["2019-05-13",133.3088,133.4558,131.5944,132.272,747637.0],["2019-05-14",132.4843,135.0396,132.2802,133.3415,1002088.0],["2019-05-15",132.1169,135.6275,132.0271,134.9988,911063.0],["2019-05-16",135.3825,137.2602,134.3946,134.6967,1038637.0],["2019-05-17",133.1864,136.052,132.9986,134.2232,820154.0],["2019-05-20",134.1824,136.1254,133.8967,135.1866,1058891.0],["2019-05-21",135.6683,137.3664,135.4478,135.8234,856588.0],["2019-05-22",135.4968,136.8765,135.0151,136.7132,684316.0],["2019-05-23",135.8478,136.0519,134.0926,135.7172,888714.0],["2019-05-24",135.9703,136.5662,135.0151,136.1744,752759.0],["2019-05-28",135.9785,136.5091,134.7621,134.909,2555562.0],["2019-05-29",134.7049,134.7049,132.7455,133.6436,693511.0],["2019-05-30",133.9048,134.6804,132.3945,133.3741,472468.0],["2019-05-31",132.2475,133.5456,131.227,132.7537,872302.0],["2019-06-03",132.9741,135.5294,132.9741,133.6273,606095.0],["2019-06-04",134.7049,136.1091,133.0966,135.8723,732854.0],["2019-06-05",136.8275,136.8275,131.7495,136.207,938300.0],["2019-06-06",136.256,137.6521,135.0886,136.5254,820387.0],["2019-06-07",137.4234,137.7663,135.7172,136.3213,560350.0],["2019-06-10",136.8847,138.3787,136.3785,136.6969,576180.0],["2019-06-11",137.6766,138.2236,135.1948,136.0193,576064.0],["2019-06-12",135.7499,136.0601,133.7497,135.905,795361.0],["2019-06-13",135.9295,137.2275,135.0478,137.1622,673374.0],["2019-06-14",137.5622,137.5622,135.3008,135.8397,844366.0],["2019-06-17",136.2642,137.0398,135.5866,135.6274,563027.0],["2019-06-18",136.8357,137.5378,135.456,135.5948,597830.0],["2019-06-19",136.3866,138.4929,135.5294,138.3786,613195.0],["2019-06-20",138.7868,139.1705,136.3295,137.1459,643226.0],["2019-06-21",138.5092,140.2073,138.1174,139.4399,1544861.0],["2019-06-24",139.5706,139.7257,137.1541,138.2317,822948.0],["2019-06-25",138.2236,139.2277,137.1622,138.3052,661385.0],["2019-06-26",138.7869,138.7869,136.4928,137.2929,723775.0],["2019-06-27",138.2317,139.7747,137.6358,139.5788,577810.0],["2019-06-28",139.693,141.2768,139.1787,141.1544,1075652.0],["2019-07-01",142.7137,145.1874,141.9708,142.8933,988120.0],["2019-07-02",142.6974,143.8893,141.3993,143.8322,548477.0],["2019-07-03",144.3465,145.1547,143.4158,143.8648,554180.0],["2019-07-05",143.6281,145.1792,142.9341,145.1384,493303.0],["2019-07-08",144.2975,145.1221,142.4851,143.5873,886153.0],["2019-07-09",142.7137,143.9138,140.9503,142.6239,783721.0],["2019-07-10",143.073,143.4403,141.9137,142.3055,539398.0],["2019-07-11",143.7342,144.3954,141.1707,142.828,593407.0],["2019-07-12",142.4606,143.7178,141.5054,143.2362,919676.0],["2019-07-15",143.8077,143.8077,141.2932,142.5423,613894.0],["2019-07-16",143.3587,144.0444,142.3545,142.9097,709924.0],["2019-07-17",142.6811,142.6811,141.1871,141.9463,607724.0],["2019-07-18",141.9055,143.1464,141.1054,142.8443,490975.0],["2019-07-19",142.9423,143.2771,141.3749,141.432,513790.0],["2019-07-22",141.7422,142.428,140.4686,140.5421,537419.0],["2019-07-23",142.0524,144.2077,140.9503,143.6607,896513.0],["2019-07-24",143.326,145.6772,143.2362,145.3996,807234.0],["2019-07-25",143.1709,143.1709,137.9705,140.2319,2393417.0],["2019-07-26",140.8442,140.9176,135.0396,135.954,1718064.0],["2019-07-29",135.4397,137.3663,134.6804,136.5826,1286453.0],["2019-07-30",135.5458,139.3338,134.0844,139.293,902566.0],["2019-07-31",139.4155,139.4155,134.2804,136.7622,1706191.0],["2019-08-01",137.1622,137.9215,134.8192,135.5213,712368.0],["2019-08-02",135.3335,136.2478,133.7334,134.5171,683268.0],["2019-08-05",132.9986,134.0191,128.0513,130.4352,1232210.0],["2019-08-06",131.0311,132.0679,128.6064,131.97,886968.0],["2019-08-07",130.8842,132.3455,128.9738,132.1986,667787.0],["2019-08-08",132.7455,134.4844,132.5088,134.2477,667205.0],["2019-08-09",134.2477,135.0723,133.2191,134.6559,555926.0],["2019-08-12",134.1252,134.9825,133.1782,133.8232,494816.0],["2019-08-13",134.5008,136.1172,134.0028,135.6846,529969.0],["2019-08-14",134.5497,134.9008,133.2272,133.5864,659057.0],["2019-08-15",133.7497,134.1742,132.819,133.5864,497028.0],["2019-08-16",134.2314,136.0601,133.9946,135.6437,718421.0],["2019-08-19",136.7622,138.044,136.3214,137.6603,524848.0],["2019-08-20",137.9949,138.7623,136.158,136.3458,593174.0],["2019-08-21",137.1867,138.3215,136.8846,137.6276,569196.0],["2019-08-22",137.995,138.0684,136.4683,137.1051,482594.0],["2019-08-23",137.3745,138.444,134.7375,135.407,737045.0],["2019-08-26",136.1499,136.6153,134.313,134.8845,547429.0],["2019-08-27",135.4478,135.954,133.1129,133.8313,724706.0],["2019-08-28",133.3578,134.3783,132.5169,134.0681,519260.0],["2019-08-29",135.3825,137.35,134.9906,137.0316,423812.0],["2019-08-30",137.6276,138.9828,136.5581,136.7949,793848.0],["2019-09-03",135.6192,137.7745,135.3417,136.8193,610402.0],["2019-09-04",137.6357,138.2399,135.7743,137.3092,354671.0],["2019-09-05",138.8032,139.2767,137.8806,139.1869,781626.0],["2019-09-06",139.2032,142.6565,138.5337,141.1789,849371.0],["2019-09-09",141.881,142.0034,138.1092,140.8115,705151.0],["2019-09-10",140.6319,142.6647,139.6114,142.1504,561281.0],["2019-09-11",142.0524,142.2484,139.5951,142.1831,554413.0],["2019-09-12",142.9423,143.6036,140.9748,141.0727,487483.0],["2019-09-13",141.1707,142.3953,140.1992,140.6809,597248.0],["2019-09-16",139.9217,141.4728,139.5543,141.032,393316.0],["2019-09-17",140.9584,140.9748,139.5379,139.9135,414617.0],["2019-09-18",139.8726,140.2563,139.0154,139.8073,467230.0],["2019-09-19",140.4197,141.032,139.6441,139.6931,549175.0],["2019-09-20",139.742,141.8891,139.5298,140.9829,840408.0],["2019-09-23",140.2972,140.6809,139.0399,140.485,1248972.0],["2019-09-24",141.0483,141.783,138.3542,139.1379,654284.0],["2019-09-25",138.6807,138.6807,136.8683,137.1132,737278.0],["2019-09-26",137.5378,137.7827,134.9988,136.3377,605164.0],["2019-09-27",137.0235,137.252,134.0355,135.056,578857.0],["2019-09-30",135.2192,137.799,135.1213,137.1541,508319.0],["2019-10-01",137.1622,139.7175,136.852,137.1214,660221.0],["2019-10-02",136.0274,136.0519,134.0191,134.2477,659988.0],["2019-10-03",134.1579,134.6967,131.4475,134.2396,1265384.0],["2019-10-04",134.4273,136.5254,134.4273,136.4601,577810.0],["2019-10-07",135.856,138.0439,135.1049,136.3213,599460.0],["2019-10-08",135.4478,135.4478,133.3007,133.4639,472817.0],["2019-10-09",134.1743,135.9377,133.4885,134.9988,335348.0],["2019-10-10",134.6559,135.758,133.9865,134.2967,596084.0],["2019-10-11",135.4397,137.0888,135.2274,135.3254,591778.0],["2019-10-14",135.2192,136.5091,134.9498,135.0723,435220.0],["2019-10-15",136.1091,137.4888,135.0559,136.9745,395644.0],["2019-10-16",137.2765,139.0318,136.9745,138.7705,625184.0],["2019-10-17",139.1297,140.436,138.8522,139.195,500287.0],["2019-10-18",138.9991,139.1624,135.358,136.7132,805372.0],["2019-10-21",137.0887,138.1827,135.9866,137.1867,761954.0],["2019-10-22",137.5541,139.2604,136.6724,136.8439,690950.0],["2019-10-23",136.6071,138.346,136.5009,138.0113,525313.0],["2019-10-24",136.7785,136.7785,130.6392,134.1007,1855998.0],["2019-10-25",133.8966,135.8152,133.7089,135.2682,645322.0],["2019-10-28",135.5458,135.9295,133.6109,133.7416,658591.0],["2019-10-29",133.8558,135.2927,133.5619,134.7783,393316.0],["2019-10-30",135.0151,135.9295,134.3294,135.7499,375739.0],["2019-10-31",135.4315,136.0846,133.9538,134.5171,500636.0],["2019-11-01",135.3498,136.8846,135.0967,135.954,445696.0],["2019-11-04",136.6234,136.6234,134.8192,135.554,402162.0],["2019-11-05",135.6029,137.0806,134.1416,134.8192,892672.0],["2019-11-06",134.2314,134.9253,133.6109,134.9253,631121.0],["2019-11-07",135.7743,136.5826,134.713,135.358,474330.0],["2019-11-08",135.7009,137.6194,135.1376,137.4888,578974.0],["2019-11-11",136.3703,137.1296,135.0559,135.3825,389242.0],["2019-11-12",134.86,136.1173,134.4436,135.6193,682802.0],["2019-11-13",135.5457,137.1949,135.407,136.4846,520657.0],["2019-11-14",136.6969,138.3623,136.1825,138.297,766610.0],["2019-11-15",138.6399,140.6074,137.8807,140.0523,961231.0],["2019-11-18",140.1747,140.4033,137.048,137.5051,988003.0],["2019-11-19",137.8725,140.3625,136.4764,139.7992,830747.0],["2019-11-20",139.7175,140.4196,138.2888,139.4971,627512.0],["2019-11-21",139.2359,139.6931,137.7337,138.5419,575365.0],["2019-11-22",138.7869,140.2156,138.2807,138.5909,626232.0],["2019-11-25",139.0889,141.1299,138.2562,141.0564,1078097.0],["2019-11-26",141.2605,142.3545,140.8278,141.6197,715976.0],["2019-11-27",142.183,142.3381,140.8686,141.734,521123.0],["2019-11-29",141.3912,141.5218,140.1258,140.6564,260736.0],["2019-12-02",140.5993,141.979,140.1992,140.9095,741584.0],["2019-12-03",139.9461,140.2074,138.3297,139.0236,515419.0],["2019-12-04",139.2277,140.8686,138.6236,140.2727,582233.0],["2019-12-05",140.7462,140.7462,138.9746,139.5788,1039918.0],["2019-12-06",140.6483,141.3422,140.0605,140.1584,638687.0],["2019-12-09",139.7584,139.8727,137.9623,138.0358,533112.0],["2019-12-10",134.7049,137.6602,133.4395,136.7785,800948.0],["2019-12-11",137.0479,137.2602,135.8315,136.6806,648581.0],["2019-12-12",137.1378,138.9257,136.8112,138.1011,683384.0],["2019-12-13",138.2235,138.3786,135.7172,136.0029,505292.0],["2019-12-16",136.8602,137.3582,135.7172,136.5907,640433.0],["2019-12-17",136.5744,138.1256,136.5744,136.7459,670697.0],["2019-12-18",137.0398,137.3663,136.0438,137.0643,694675.0],["2019-12-19",137.6929,138.9909,137.6194,138.0521,750780.0],["2019-12-20",138.3787,138.5909,136.9745,136.9908,1139207.0],["2019-12-23",137.0152,138.15,136.5417,138.0521,902915.0],["2019-12-24",138.248,138.8522,137.7092,137.9623,190547.0],["2019-12-26",138.0848,138.4848,136.7214,137.2684,241879.0],["2019-12-27",137.3745,138.4031,136.8438,138.248,401929.0],["2019-12-30",138.1337,138.1501,136.6479,137.4398,376670.0],["2019-12-31",137.1704,138.15,136.7132,138.1092,452330.0],["2020-01-02",138.7542,138.9501,134.9661,136.7296,948544.0],["2020-01-03",134.6804,136.8357,134.0273,136.5254,647882.0],["2020-01-06",136.354,138.3297,136.0438,138.3134,674305.0],["2020-01-07",137.4888,138.3542,137.3827,138.1011,612962.0],["2020-01-08",138.7868,142.2647,137.9214,141.9218,998130.0],["2020-01-09",142.3382,144.4608,142.1749,142.7953,963326.0],["2020-01-10",143.0158,145.318,142.828,144.9751,849254.0],["2020-01-13",145.1956,146.4201,144.9261,146.314,847392.0],["2020-01-14",146.0691,148.1345,145.2119,147.2692,1160392.0],["2020-01-15",147.2121,148.1672,145.2445,145.5058,919909.0],["2020-01-16",146.1834,147.0814,144.2648,145.1057,1307638.0],["2020-01-17",145.0322,145.4976,143.326,144.5016,1197989.0],["2020-01-21",144.3791,146.9181,144.1342,146.6487,753806.0],["2020-01-22",147.0732,147.2447,146.2813,146.5915,689786.0],["2020-01-23",146.363,146.8038,145.0322,146.763,658824.0],["2020-01-24",147.114,147.2528,144.42,144.6485,648348.0],["2020-01-27",142.9341,145.3425,142.5586,144.9016,788959.0],["2020-01-28",145.5221,147.5549,144.9098,147.4243,830048.0],["2020-01-29",147.6774,148.355,146.7549,146.9345,576413.0],["2020-01-30",146.2324,147.5958,143.4077,146.1671,599227.0],["2020-01-31",145.0812,145.3833,142.4933,143.1954,615872.0],["2020-02-03",144.1342,146.6405,144.1016,145.7915,792800.0],["2020-02-04",147.1141,149.351,146.9753,148.9999,928639.0],["2020-02-05",149.6775,150.9266,149.6775,150.4776,578392.0],["2020-02-06",151.4409,151.4409,149.4898,150.1184,562794.0],["2020-02-07",150.0041,150.2408,148.5836,148.853,522636.0],["2020-02-10",148.5754,150.0857,148.5754,149.8653,516700.0],["2020-02-11",150.5021,152.7553,149.7592,151.9471,603767.0],["2020-02-12",152.192,153.6452,151.6124,153.0819,869624.0],["2020-02-13",153.882,160.307,153.6942,158.9763,1896854.0],["2020-02-14",158.364,159.662,156.2985,159.4253,756018.0],["2020-02-18",158.2252,158.7314,154.3881,155.8821,921422.0],["2020-02-19",156.1924,156.7067,154.6494,155.0331,657078.0],["2020-02-20",154.5106,156.1924,153.8575,154.1432,746590.0],["2020-02-21",153.4575,155.0331,153.2207,154.7555,517980.0],["2020-02-24",151.7593,154.5351,151.5471,153.1146,1018500.0],["2020-02-25",154.0779,154.6004,149.106,150.6327,1093578.0],["2020-02-26",151.694,153.6452,149.302,149.8898,680591.0],["2020-02-27",148.2489,152.9513,146.7712,149.0653,1073674.0],["2020-02-28",145.718,147.5712,139.6767,143.4321,2067497.0],["2020-03-02",144.175,153.8248,144.175,153.4492,1618891.0],["2020-03-03",152.8288,154.3146,147.1549,147.7998,1116974.0],["2020-03-04",151.6042,156.8455,151.6042,156.1189,2072851.0],["2020-03-05",152.886,158.8375,150.8776,152.69,2018725.0],["2020-03-06",149.2694,150.0123,142.877,146.714,1805364.0],["2020-03-09",146.8201,146.8201,138.1092,143.7587,2071920.0],["2020-03-10",147.0977,147.6284,135.7335,139.3665,1694551.0],["2020-03-11",136.5091,136.9091,126.1246,129.7983,2202055.0],["2020-03-12",122.0508,123.0713,111.4622,111.7561,2226499.0],["2020-03-13",119.1363,123.4305,109.5028,123.2917,2431363.0],["2020-03-16",115.0951,116.2136,99.2489,99.5265,2127676.0],["2020-03-17",102.9064,104.0575,92.6933,101.5838,2075063.0],["2020-03-18",95.1588,97.5835,82.668,87.9745,1819332.0],["2020-03-19",86.8969,96.416,80.0229,93.4852,1382017.0],["2020-03-20",95.469,99.102,86.9051,87.55,1947023.0],["2020-03-23",87.0683,88.5705,81.9087,85.1661,1302632.0],["2020-03-24",90.187,96.8406,88.6685,96.1466,1513084.0],["2020-03-25",96.9222,103.6085,94.9874,100.2694,1315087.0],["2020-03-26",100.9225,113.0215,100.5307,111.8867,1850527.0],["2020-03-27",107.6578,108.817,103.1594,105.078,1232210.0],["2020-03-30",104.4983,108.2374,100.7021,107.7231,1130477.0],["2020-03-31",106.7434,107.1679,100.4653,103.1839,1482587.0],["2020-04-01",97.8121,98.2693,93.3219,94.8404,1584786.0],["2020-04-02",94.62,96.9549,91.2646,94.7098,1044224.0],["2020-04-03",93.975,94.5302,90.1298,92.5055,1084615.0],["2020-04-06",98.2774,104.4412,97.1835,103.2003,1069018.0],["2020-04-07",109.1926,115.6258,106.3026,108.9477,1985202.0],["2020-04-08",110.4907,118.5403,109.8784,115.2421,1315436.0],["2020-04-09",118.1076,122.1814,115.9278,119.8465,1764391.0],["2020-04-13",120.7527,120.9813,113.495,114.6624,625999.0],["2020-04-14",116.6871,118.377,115.4217,118.1158,733436.0],["2020-04-15",115.1114,116.4095,112.997,115.5033,763118.0],["2020-04-16",116.2952,116.2952,111.3397,113.0949,1065176.0],["2020-04-17",116.385,121.6426,115.3727,121.2507,1623664.0],["2020-04-20",118.6138,120.9487,116.8095,118.875,1118953.0],["2020-04-21",124.9082,124.9082,118.875,120.9731,2237208.0],["2020-04-22",130.1658,130.1821,122.9815,125.8307,2471638.0],["2020-04-23",126.9492,133.4068,126.9492,130.3535,2121274.0],["2020-04-24",131.8475,135.1866,128.035,133.6599,2076227.0],["2020-04-27",141.6361,146.9916,138.8685,145.718,2932698.0],["2020-04-28",151.041,153.2371,142.5831,143.6526,2222658.0],["2020-04-29",134.7049,146.7793,129.6514,141.6279,2598746.0],["2020-04-30",137.701,139.2114,134.0926,134.2559,1957499.0],["2020-05-01",131.2352,131.7251,125.496,129.831,1721672.0],["2020-05-04",128.0513,129.7902,127.0553,128.7044,1205788.0],["2020-05-05",130.3698,134.6314,130.1086,132.868,1014077.0],["2020-05-06",133.7252,134.5988,129.6922,129.8882,712368.0],["2020-05-07",131.1291,132.615,130.1984,130.7699,603767.0],["2020-05-08",132.5822,136.6805,131.1127,136.5499,773245.0],["2020-05-11",134.7049,138.7868,133.4231,137.8643,1084732.0],["2020-05-12",139.342,140.7707,133.3334,133.3415,1450693.0],["2020-05-13",136.4683,136.4683,127.7084,129.5535,1575008.0],["2020-05-14",127.3002,133.8885,126.6961,133.6844,1316950.0],["2020-05-15",134.5008,137.7827,133.1456,136.6887,1074605.0],["2020-05-18",140.1584,141.0319,136.403,136.4111,1113715.0],["2020-05-19",135.5376,138.1419,133.9783,136.3458,731690.0],["2020-05-20",139.2522,141.9953,138.5093,139.2114,953316.0],["2020-05-21",139.4889,142.1422,138.4358,140.6809,682453.0],["2020-05-22",140.983,141.2442,138.2399,138.9175,634264.0],["2020-05-26",143.0974,143.0974,137.2765,137.6194,967982.0],["2020-05-27",139.244,142.8688,136.1418,142.7545,1000691.0],["2020-05-28",143.8566,146.2732,141.4319,143.4076,944935.0],["2020-05-29",143.4076,145.0731,140.5503,143.1301,1320907.0],["2020-06-01",142.1096,146.2324,142.1096,144.5179,613428.0],["2020-06-02",145.4731,147.0977,144.2485,146.8038,1178084.0],["2020-06-03",148.9918,149.5387,146.1425,146.2895,663247.0],["2020-06-04",146.2569,149.6122,145.3262,147.4733,1199851.0],["2020-06-05",150.1021,151.7022,146.2242,146.7385,777086.0],["2020-06-08",146.7058,150.6653,146.3221,148.9427,894418.0],["2020-06-09",148.5836,149.8653,145.7915,146.0854,658358.0],["2020-06-10",145.8976,146.9018,142.5831,142.9505,767309.0],["2020-06-11",138.9419,139.5216,133.3986,133.5211,1135948.0],["2020-06-12",138.9256,138.9256,132.6966,136.9336,892206.0],["2020-06-15",133.1211,140.2074,132.6884,139.2032,717024.0],["2020-06-16",142.9423,143.3505,138.1092,141.8238,902449.0],["2020-06-17",142.5994,142.5994,138.6725,138.9664,674189.0],["2020-06-18",137.9705,138.7297,136.803,137.5051,599460.0],["2020-06-19",140.6401,140.6401,132.5414,132.5414,2074364.0],["2020-06-22",132.5823,135.2192,131.7822,134.7865,1152127.0],["2020-06-23",136.1335,136.1335,132.3047,132.4761,973220.0],["2020-06-24",130.8924,132.1333,127.0716,128.2473,1130360.0],["2020-06-25",128.2391,131.823,127.1288,131.7006,1186000.0],["2020-06-26",131.4801,133.5946,130.9086,132.223,1267014.0],["2020-06-29",133.072,133.17,130.0024,132.2802,690485.0],["2020-06-30",132.4762,136.2397,131.3414,135.6111,1052838.0],["2020-07-01",135.5049,137.1867,133.2762,136.3621,872418.0],["2020-07-02",138.1093,139.7502,137.3663,139.0073,1247110.0],["2020-07-06",140.9258,142.0361,139.6033,140.9013,786282.0],["2020-07-07",140.3135,142.4688,140.2155,141.334,1154688.0],["2020-07-08",141.334,142.681,140.3788,142.428,888598.0],["2020-07-09",141.9055,142.5586,139.0399,141.334,723892.0],["2020-07-10",141.5626,142.4851,139.44,140.9748,654750.0],["2020-07-13",145.318,149.3592,143.3423,145.5303,1422990.0],["2020-07-14",148.1672,153.4574,146.2323,153.3513,1488756.0],["2020-07-15",155.1147,155.825,151.9879,154.0942,1007908.0],["2020-07-16",153.686,158.3803,152.8778,155.4821,637988.0],["2020-07-17",156.4863,159.0498,156.4863,158.0946,784420.0],["2020-07-20",158.3803,160.2498,157.0659,159.5885,681988.0],["2020-07-21",159.9151,161.5071,159.6947,160.6743,675004.0],["2020-07-22",161.2785,163.8338,160.8784,163.3358,932830.0],["2020-07-23",162.7072,164.8135,160.9682,162.2663,792218.0],["2020-07-24",161.6377,162.6255,158.4456,162.25,944353.0],["2020-07-27",161.5969,164.6176,160.9111,164.34,1051441.0],["2020-07-28",165.7441,168.7811,159.2293,160.4539,1672202.0],["2020-07-29",161.8092,162.8705,158.5272,158.8783,1206253.0],["2020-07-30",157.8823,159.4661,156.3148,159.0661,873233.0],["2020-07-31",158.8294,159.2702,154.7556,157.4987,745426.0],["2020-08-03",157.0986,161.6867,156.9761,160.0294,609238.0],["2020-08-04",159.3518,160.3314,157.5557,159.0089,546614.0],["2020-08-05",159.858,160.4784,157.5639,157.9884,682686.0],["2020-08-06",157.7598,158.6905,153.8085,154.9269,928057.0],["2020-08-07",154.4044,157.67,154.4044,157.6537,940279.0],["2020-08-10",157.3271,157.8659,152.8125,152.9758,886968.0],["2020-08-11",153.1554,154.8861,148.6326,151.9553,1052140.0],["2020-08-12",152.7308,154.4616,151.5716,153.5636,616571.0],["2020-08-13",152.8043,155.6862,151.7838,155.5964,587587.0],["2020-08-14",155.4495,156.0291,153.8738,154.9841,491557.0],["2020-08-17",155.5719,155.8331,151.6614,153.286,1044341.0],["2020-08-18",153.3921,154.3391,151.4573,152.2737,603650.0],["2020-08-19",153.2125,153.2125,148.7632,149.1632,800599.0],["2020-08-20",148.2815,151.3103,148.0774,148.3223,679892.0],["2020-08-21",148.3223,148.8122,146.8283,147.4569,931549.0],["2020-08-24",148.0692,148.159,145.0976,146.1915,720400.0],["2020-08-25",145.9711,146.9753,144.4771,146.5997,987188.0],["2020-08-26",145.9548,146.6406,144.3138,146.3712,1231396.0],["2020-08-27",142.0116,145.4894,138.8277,142.2647,3402488.0],["2020-08-28",142.4443,144.9833,140.7136,144.8363,1286918.0],["2020-08-31",144.1914,145.0894,143.4648,143.4811,800483.0],["2020-09-01",143.3995,145.0894,140.7544,142.1423,975665.0],["2020-09-02",142.8688,145.1221,141.2687,144.4363,735066.0],["2020-09-03",144.5669,145.6201,140.885,142.6402,826440.0],["2020-09-04",143.0648,144.722,139.7829,143.4566,883360.0],["2020-09-08",142.3953,143.6852,139.7502,141.832,874746.0],["2020-09-09",142.8117,144.7955,141.2442,143.4566,907454.0],["2020-09-10",144.5179,150.5837,144.1832,148.2488,1608764.0],["2020-09-11",149.5469,149.5469,146.6895,148.1509,577228.0],["2020-09-14",148.4203,150.2245,147.4651,149.5061,695257.0],["2020-09-15",150.2245,154.1432,149.7428,151.7838,736463.0],["2020-09-16",153.1146,153.335,150.7389,151.2858,805372.0],["2020-09-17",150.0775,150.0775,147.612,149.4489,714463.0],["2020-09-18",149.1469,150.649,147.6284,149.7265,902798.0],["2020-09-21",147.4406,151.1715,145.7996,150.4857,880566.0],["2020-09-22",149.7673,152.0941,148.6979,150.9511,690368.0],["2020-09-23",150.7062,150.7062,145.5792,145.8731,818408.0],["2020-09-24",145.5629,147.0161,144.0852,145.1955,500404.0],["2020-09-25",145.1139,148.4611,144.3955,147.759,523218.0],["2020-09-28",149.4408,152.0288,149.4408,150.2735,495748.0],["2020-09-29",151.2695,154.0045,150.4531,152.2329,641946.0],["2020-09-30",151.8328,154.9841,151.7104,153.7024,768938.0],["2020-10-01",154.3963,156.3148,151.7512,152.5921,541260.0],["2020-10-02",150.6246,155.0331,149.7347,153.4738,522985.0],["2020-10-05",154.8861,158.6252,154.7882,157.6129,832958.0],["2020-10-06",157.8088,159.9804,155.9883,156.0209,453378.0],["2020-10-07",157.2618,158.9273,156.7149,157.1639,611333.0],["2020-10-08",158.0701,159.0008,156.176,158.5926,385633.0],["2020-10-09",159.5967,160.7152,158.6497,159.8172,400882.0],["2020-10-12",160.5111,160.8703,157.8986,158.0946,406352.0],["2020-10-13",156.8373,159.6538,156.1107,158.5844,649046.0],["2020-10-14",159.213,160.903,156.3801,157.4578,446510.0],["2020-10-15",156.1923,158.2905,155.1147,157.3516,532763.0],["2020-10-16",158.8048,165.2054,158.6987,162.5358,886386.0],["2020-10-19",162.3561,164.3237,161.9724,163.2052,713881.0],["2020-10-20",164.4461,169.0179,164.4461,167.5321,1068436.0],["2020-10-21",167.0422,168.3321,165.7523,165.8584,759161.0],["2020-10-22",167.0096,167.8994,164.7972,167.5729,710040.0],["2020-10-23",168.9852,172.4304,168.2505,169.3934,788494.0],["2020-10-26",167.5729,167.8913,163.3358,164.8788,917814.0],["2020-10-27",165.3278,173.4591,164.8543,168.5771,1335806.0],["2020-10-28",165.9074,169.9731,164.8543,166.5442,713998.0],["2020-10-29",166.3075,166.5442,159.6538,162.8868,1031071.0],["2020-10-30",162.4296,163.4991,160.1192,163.0909,621576.0],["2020-11-02",166.8626,169.6465,165.1074,169.1812,807234.0],["2020-11-03",170.7568,173.2795,170.5772,171.8426,910015.0],["2020-11-04",173.0754,176.5042,171.8181,172.8386,1141651.0],["2020-11-05",175.5327,178.6024,173.9571,175.0511,700728.0],["2020-11-06",175.1898,177.7778,174.2673,174.651,623322.0],["2020-11-09",171.8508,172.561,158.7885,162.0949,1756825.0],["2020-11-10",163.1644,164.5032,157.3925,164.2257,1166212.0],["2020-11-11",165.883,168.2342,164.9196,166.136,740071.0],["2020-11-12",166.5932,167.0994,163.2379,164.5359,581651.0],["2020-11-13",165.6544,166.185,162.7317,162.944,766610.0],["2020-11-16",164.5848,168.577,160.3723,166.9524,828535.0],["2020-11-17",165.0339,167.7035,163.5318,167.1729,789308.0],["2020-11-18",167.8994,168.2097,162.152,162.4867,729130.0],["2020-11-19",162.9439,163.9318,160.8458,162.2745,628444.0],["2020-11-20",162.1194,167.9158,162.1194,165.5074,888132.0],["2020-11-23",166.8871,167.9239,161.703,161.9479,713881.0],["2020-11-24",162.8868,164.0624,160.7723,162.2663,673374.0],["2020-11-25",162.4623,162.748,159.5151,160.3886,603418.0],["2020-11-27",161.5479,164.0542,160.8213,163.2787,252355.0],["2020-11-30",163.2787,164.5931,161.499,163.1481,678496.0],["2020-12-01",164.242,165.5482,162.9439,164.4706,479568.0],["2020-12-02",164.4706,165.4421,161.6704,162.3317,478171.0],["2020-12-03",162.7317,163.6379,159.9151,160.5356,957274.0],["2020-12-04",160.8294,162.6745,159.9396,162.3398,1255723.0],["2020-12-07",161.6377,163.246,160.0621,161.0989,728431.0],["2020-12-08",160.4621,165.4584,160.4621,164.9931,737394.0],["2020-12-09",164.838,165.4258,163.0256,165.2135,589100.0],["2020-12-10",165.5972,170.0547,165.1808,169.4751,925962.0],["2020-12-11",168.6424,169.3934,165.4584,166.6749,1012796.0],["2020-12-14",167.5892,169.3934,166.634,166.634,990680.0],["2020-12-15",167.8586,168.4138,166.6994,167.9893,613312.0],["2020-12-16",168.9934,169.6057,164.3155,164.8869,1007558.0],["2020-12-17",165.8992,166.0707,164.2664,165.4747,814102.0],["2020-12-18",165.1319,167.6464,164.5523,167.4504,1468386.0],["2020-12-21",165.3115,167.4178,164.1767,167.2953,681638.0],["2020-12-22",167.1484,167.5321,165.2788,166.0462,456288.0],["2020-12-23",165.8666,167.181,165.3605,166.5932,505176.0],["2020-12-24",167.3606,167.3606,165.5156,166.4381,239784.0],["2020-12-28",167.679,168.4219,164.4788,165.336,960184.0],["2020-12-29",165.7034,166.3483,163.9481,165.0747,662200.0],["2020-12-30",165.3278,166.136,164.0868,164.5114,464203.0],["2020-12-31",164.2175,166.3238,163.6542,166.1768,433241.0],["2021-01-04",165.9809,167.7116,163.8338,167.2626,918745.0],["2021-01-05",168.1689,171.5406,167.6301,170.4466,744029.0],["2021-01-06",169.2138,178.3492,169.2138,177.2798,880100.0],["2021-01-07",178.5779,179.8923,177.0921,178.2105,739722.0],["2021-01-08",177.5737,178.9126,171.5569,174.3408,999410.0],["2021-01-11",174.3245,177.3206,173.5734,177.1574,758695.0],["2021-01-12",177.1573,180.0147,176.9614,179.7698,787097.0],["2021-01-13",179.4596,181.4679,179.3535,179.6555,763700.0],["2021-01-14",180.5127,181.3536,179.231,179.7698,644274.0],["2021-01-15",179.5085,182.7169,178.0472,182.6353,731225.0],["2021-01-19",184.7906,185.5825,180.5046,184.2926,1077748.0],["2021-01-20",184.5049,187.7704,183.5252,187.697,945052.0],["2021-01-21",186.6357,188.3991,185.8193,186.505,739140.0],["2021-01-22",186.8316,187.0847,185.0682,186.8724,712717.0],["2021-01-25",187.6317,187.6317,182.3088,184.0477,828535.0],["2021-01-26",183.9497,184.7824,181.1985,181.2148,588402.0],["2021-01-27",178.6105,179.5983,173.7693,175.3694,1015474.0],["2021-01-28",176.4226,180.774,175.8266,179.4351,889994.0],["2021-01-29",181.1087,191.281,179.5249,186.8806,1084499.0],["2021-02-01",187.5092,194.2036,187.0357,191.3708,1064245.0],["2021-02-02",193.1015,194.0975,190.5299,190.538,749267.0],["2021-02-03",190.285,190.6033,183.9661,186.1295,619364.0],["2021-02-04",185.5091,187.8929,182.3741,182.6925,758346.0],["2021-02-05",184.3824,185.4927,183.0353,184.9539,614708.0],["2021-02-08",186.8071,187.5092,182.4721,184.4804,747637.0],["2021-02-09",184.2763,186.3663,182.3496,185.1417,852281.0],["2021-02-10",186.9377,189.5094,185.9744,187.1173,753806.0],["2021-02-11",191.8524,195.5262,186.1458,193.6566,1374800.0],["2021-02-12",194.9465,197.8202,193.3301,194.5138,1036076.0],["2021-02-16",193.5342,195.2404,190.3666,192.9709,1249903.0],["2021-02-17",192.6688,206.0985,192.1626,198.3427,1624362.0],["2021-02-18",197.3141,198.6938,194.5057,198.2366,687808.0],["2021-02-19",199.004,201.8287,196.8487,201.143,1331616.0],["2021-02-22",199.0122,200.6694,196.2119,199.0856,837964.0],["2021-02-23",199.6245,205.9516,194.0485,201.7716,1895923.0],["2021-02-24",195.7058,201.6328,193.0688,199.6082,1200317.0],["2021-02-25",197.8121,199.8041,191.8769,193.1015,907105.0],["2021-02-26",193.7955,197.3059,191.2483,195.8609,1305542.0],["2021-03-01",197.5672,201.8777,196.8977,197.159,1006860.0],["2021-03-02",199.502,201.5838,197.3957,198.9142,903380.0],["2021-03-03",198.5958,199.3714,194.9139,195.8691,598412.0],["2021-03-04",194.5465,196.7916,189.8278,191.7708,796292.0],["2021-03-05",194.1138,194.971,188.497,194.1383,769870.0],["2021-03-08",193.9097,200.6205,193.3219,196.3997,695956.0],["2021-03-09",197.8366,200.0082,194.9057,195.2976,842270.0],["2021-03-10",197.3876,197.8611,189.1093,189.9094,1141069.0],["2021-03-11",190.7911,194.2281,190.7911,193.722,1268644.0],["2021-03-12",193.3383,194.9547,190.9707,194.8812,583862.0],["2021-03-15",194.7179,196.367,193.5341,195.8772,617735.0],["2021-03-16",195.4609,196.114,193.4852,194.8976,494234.0],["2021-03-17",194.5057,196.9957,193.6567,194.9221,491441.0],["2021-03-18",195.567,197.412,194.5301,195.8772,664178.0],["2021-03-19",195.3303,197.5019,194.571,196.114,878005.0],["2021-03-22",195.6078,199.2816,194.3097,198.4652,508319.0],["2021-03-23",197.5835,198.4815,194.5465,194.9384,470140.0],["2021-03-24",202.0573,208.1068,201.0042,204.4412,1784412.0],["2021-03-25",202.8737,203.9595,198.5387,202.8574,1254559.0],["2021-03-26",203.584,206.4985,202.6043,206.425,433939.0],["2021-03-29",204.8984,206.3189,203.2411,205.3882,572921.0],["2021-03-30",205.6331,207.5108,204.1963,206.9883,718304.0],["2021-03-31",208.0578,211.6826,207.0618,208.2048,835054.0],["2021-04-01",208.1885,208.1885,204.3922,206.3026,827371.0],["2021-04-05",206.8251,209.0293,204.9555,206.2781,485621.0],["2021-04-06",206.3924,207.6333,205.1188,205.625,467113.0],["2021-04-07",205.0616,206.1719,203.8534,205.976,493420.0],["2021-04-08",205.4535,208.1803,204.2208,205.7475,505409.0],["2021-04-09",207.3231,208.2864,206.0985,207.9762,561630.0],["2021-04-12",208.9967,210.4498,207.2986,208.7191,615872.0],["2021-04-13",208.9477,210.2131,207.3557,207.4047,643110.0],["2021-04-14",207.7884,209.56,206.2209,206.6454,750431.0],["2021-04-15",207.7802,212.7276,207.7394,211.7806,847741.0],["2021-04-16",212.7847,214.7767,209.609,214.0583,680940.0],["2021-04-19",213.2827,215.2176,211.4132,212.6786,651956.0],["2021-04-20",212.0581,213.1113,208.8742,212.2622,552551.0],["2021-04-21",213.0705,213.7644,211.6091,213.3726,385168.0],["2021-04-22",213.6174,217.5035,213.6174,216.2217,588169.0],["2021-04-23",215.7237,217.3565,214.2706,215.487,555694.0],["2021-04-26",216.3361,217.1851,215.2829,216.0585,432193.0],["2021-04-27",215.2339,217.2749,214.6379,215.6584,428818.0],["2021-04-28",214.2216,216.0095,213.7562,214.4747,440458.0],["2021-04-29",219.5282,220.3854,214.5073,217.977,907571.0],["2021-04-30",217.3239,219.9608,215.3237,217.0545,784187.0],["2021-05-03",218.7934,220.3445,216.834,218.2464,717722.0],["2021-05-04",219.3404,223.7979,217.9525,223.3489,982765.0],["2021-05-05",223.4305,226.3124,219.9364,225.496,811308.0],["2021-05-06",224.9817,227.0308,223.2836,227.0226,727034.0],["2021-05-07",227.0471,229.0963,226.092,227.0716,563260.0],["2021-05-10",228.4105,229.1534,226.1573,226.2063,843551.0],["2021-05-11",225.0878,227.4717,224.3694,225.4062,714230.0],["2021-05-12",226.4103,228.7289,221.4058,221.9855,917465.0],["2021-05-13",222.059,226.843,221.7161,225.7899,746008.0],["2021-05-14",226.3042,228.7452,223.7897,224.0999,608074.0],["2021-05-17",223.6346,224.5081,217.7892,218.2464,1127683.0],["2021-05-18",218.6464,221.0874,216.3442,218.0015,998479.0],["2021-05-19",216.4096,218.2301,213.9604,218.0097,646486.0],["2021-05-20",219.1526,221.7651,218.2546,220.1078,800017.0],["2021-05-21",220.8752,222.5733,218.7607,219.6179,679427.0],["2021-05-24",221.2099,223.2101,221.0548,221.463,680125.0],["2021-05-25",222.4427,225.7654,222.3284,224.0591,989633.0],["2021-05-26",224.0999,226.4756,223.4958,224.6306,884058.0],["2021-05-27",224.5898,225.6348,223.6917,224.851,1167143.0],["2021-05-28",226.1409,226.5491,223.308,224.0836,567450.0],["2021-06-01",222.9978,224.0836,214.7114,215.3155,2095549.0],["2021-06-02",215.887,217.1525,212.7358,215.136,946332.0],["2021-06-03",214.7931,217.5525,214.7931,216.4912,506806.0],["2021-06-04",216.7034,218.3607,216.4585,217.4463,623438.0],["2021-06-07",217.6177,218.826,213.2664,215.5768,1046436.0],["2021-06-08",216.0422,216.3034,210.507,212.597,1249670.0],["2021-06-09",213.0786,213.5848,211.4622,211.601,906290.0],["2021-06-10",212.1234,214.3685,211.9438,213.0868,836450.0],["2021-06-11",213.3562,214.14,210.0253,211.0785,846926.0],["2021-06-14",210.5723,212.4419,210.009,212.1235,722262.0],["2021-06-15",213.046,213.993,211.6255,212.6133,605047.0],["2021-06-16",212.2622,212.9235,210.6295,211.5193,642644.0],["2021-06-17",211.6254,212.9725,209.6579,212.4091,603068.0],["2021-06-18",211.6336,213.5603,211.4948,212.4174,1035378.0],["2021-06-21",212.7603,217.3484,212.5725,216.6136,852863.0],["2021-06-22",217.1606,218.6709,216.1483,218.2382,638221.0],["2021-06-23",218.1484,218.524,215.2339,215.4053,612497.0],["2021-06-24",216.3279,217.3974,214.7278,216.3361,655681.0],["2021-06-25",217.1606,220.2955,216.6789,218.1729,859265.0],["2021-06-28",218.8914,220.7691,217.4872,220.4752,723892.0],["2021-06-29",221.6834,226.0266,221.0221,225.3245,835752.0],["2021-06-30",225.1531,226.0348,222.1651,225.2021,653935.0],["2021-07-01",226.0021,227.3737,225.2184,226.9492,611216.0],["2021-07-02",227.3247,227.7002,225.7817,226.9165,433124.0],["2021-07-06",226.8594,227.7819,224.6551,227.4227,652306.0],["2021-07-07",227.4145,229.6351,226.6308,229.6269,683268.0],["2021-07-08",228.0023,228.7861,225.1286,226.2471,508901.0],["2021-07-09",227.4227,229.6106,226.5328,229.431,466182.0],["2021-07-12",229.8392,231.9945,229.0799,229.7902,749965.0],["2021-07-13",229.2432,230.1658,227.7656,228.3534,461060.0],["2021-07-14",228.6064,229.5535,224.2714,226.3369,695723.0],["2021-07-15",225.7572,226.7614,224.3122,226.1001,724241.0],["2021-07-16",226.443,227.6268,224.5326,225.6919,1738783.0],["2021-07-19",224.1897,226.4593,221.6181,224.3612,925613.0],["2021-07-20",224.5081,228.4105,224.0836,225.9613,710156.0],["2021-07-21",226.2471,226.7532,223.553,226.541,581302.0],["2021-07-22",227.0471,229.6269,224.7122,229.4881,584095.0],["2021-07-23",230.2066,233.3415,230.2066,231.6679,730759.0],["2021-07-26",230.9086,233.1537,229.0718,229.4881,498425.0],["2021-07-27",228.9901,231.325,228.2962,231.1454,488182.0],["2021-07-28",231.1699,232.0842,228.4839,231.1944,628676.0],["2021-07-29",233.1782,241.734,232.0761,240.5584,1374917.0],["2021-07-30",241.7993,244.0118,240.8768,241.7748,751711.0],["2021-08-02",242.33,244.6486,240.5584,242.9668,1237798.0],["2021-08-03",244.1587,245.0731,240.7462,244.9833,1840168.0],["2021-08-04",244.8282,248.7877,244.2812,244.9833,2078671.0],["2021-08-05",245.914,247.759,240.836,244.0281,1177386.0],["2021-08-06",244.0771,245.465,241.1626,243.4893,797107.0],["2021-08-09",243.9383,246.1915,243.0811,245.8568,782674.0],["2021-08-10",245.9629,248.2162,244.7791,246.265,559768.0],["2021-08-11",247.0406,247.0406,244.722,244.9098,416363.0],["2021-08-12",244.9588,245.9875,243.3832,245.3425,837382.0],["2021-08-13",246.0854,247.3998,243.8322,246.5834,703987.0],["2021-08-16",246.9998,251.0654,246.5997,250.0776,798620.0],["2021-08-17",249.8164,250.8368,248.4122,249.3755,359676.0],["2021-08-18",249.5551,250.8287,245.1302,245.2772,416945.0],["2021-08-19",244.1016,247.8243,242.7953,247.1794,468743.0],["2021-08-20",247.6611,250.8695,247.6611,250.0286,698051.0],["2021-08-23",250.5021,250.5021,247.8489,247.9468,461526.0],["2021-08-24",247.6121,247.7835,243.6852,246.6406,555461.0],["2021-08-25",246.8365,248.6162,245.416,248.3958,295889.0],["2021-08-26",248.3958,248.5754,245.7098,246.2487,377369.0],["2021-08-27",246.6732,247.1957,244.869,245.3425,404257.0],["2021-08-30",245.4568,248.2652,244.5833,247.5142,355835.0],["2021-08-31",247.9631,250.8368,247.0487,247.6774,779414.0],["2021-09-01",247.3672,249.1551,244.2322,248.9754,444997.0],["2021-09-02",249.9143,252.4941,249.4816,251.7267,656962.0],["2021-09-03",251.1797,251.1879,247.457,250.347,704453.0],["2021-09-07",249.1632,249.1632,243.1546,247.7427,878122.0],["2021-09-08",248.0121,250.9593,246.3385,250.6898,807583.0],["2021-09-09",251.0083,252.7553,247.0569,247.4978,625534.0],["2021-09-10",248.7142,249.0,245.4323,245.6935,637988.0],["2021-09-13",245.8732,246.363,241.4238,242.8443,547196.0],["2021-09-14",243.8158,245.2935,241.9953,242.3055,615523.0],["2021-09-15",242.2892,245.514,241.6443,244.6731,935623.0],["2021-09-16",244.9506,246.2242,242.1504,242.33,550805.0],["2021-09-17",240.6727,243.2362,239.6767,241.5952,1333129.0],["2021-09-20",239.6114,242.8851,238.0439,239.9461,818408.0],["2021-09-21",241.7258,242.4198,239.6767,240.1502,669416.0],["2021-09-22",241.8075,241.8238,237.2765,237.9459,884407.0],["2021-09-23",239.5053,244.1996,238.3215,242.2565,748568.0],["2021-09-24",242.3872,243.8567,240.338,241.9545,455939.0],["2021-09-27",240.9176,241.334,236.403,237.35,523334.0],["2021-09-28",236.0519,236.0519,229.5616,231.0475,663946.0],["2021-09-29",232.0435,235.9295,232.0435,234.2314,576878.0],["2021-09-30",234.7375,236.7459,229.7657,229.7657,673374.0],["2021-10-01",229.3657,229.4473,223.1774,228.1656,769870.0],["2021-10-04",226.5492,228.6555,223.7326,224.5408,806652.0],["2021-10-05",225.5613,227.2268,224.198,225.4062,514954.0],["2021-10-06",224.6633,225.2837,221.2834,224.8429,531832.0],["2021-10-07",226.0919,229.8065,225.3,228.0186,645904.0],["2021-10-08",228.3125,228.6064,225.9286,227.2349,594455.0],["2021-10-11",226.5573,226.9982,223.2754,223.8714,476542.0],["2021-10-12",224.9898,225.3899,222.5896,223.6754,433823.0],["2021-10-13",224.5163,224.5163,220.7528,223.2591,442786.0],["2021-10-14",225.0796,226.9573,224.5082,225.0878,812006.0],["2021-10-15",226.2797,226.2797,221.1772,221.7324,932597.0],["2021-10-18",221.161,224.4102,219.8302,223.9285,561397.0],["2021-10-19",226.6471,227.7656,224.6306,225.3654,479801.0],["2021-10-20",226.6634,229.1616,225.9695,227.4798,550456.0],["2021-10-21",228.5166,230.0596,223.4387,228.435,693977.0],["2021-10-22",228.1329,230.925,228.0676,230.3454,478288.0],["2021-10-25",230.378,230.5984,227.7329,229.4636,677215.0],["2021-10-26",229.3657,232.5741,228.1901,231.4965,544170.0],["2021-10-27",231.5618,232.0679,228.5983,228.9901,602370.0],["2021-10-28",233.6028,234.2885,226.6961,232.8599,1176571.0],["2021-10-29",232.8598,234.6232,229.9943,234.3212,780462.0],["2021-11-01",234.4273,237.2602,231.6108,235.758,900587.0],["2021-11-02",235.9703,236.5581,233.0232,233.6844,714347.0],["2021-11-03",233.1945,234.7049,230.2065,234.7049,631819.0],["2021-11-04",234.5498,235.2764,231.4638,232.0517,503314.0],["2021-11-05",228.5902,230.3699,223.7,224.3776,1012680.0],["2021-11-08",226.0266,229.3494,224.5082,229.0881,472002.0],["2021-11-09",228.5575,229.5045,222.9978,225.7736,1185534.0],["2021-11-10",225.8307,232.4843,225.8307,231.7251,798853.0],["2021-11-11",231.6843,235.0397,229.3657,234.2069,531948.0],["2021-11-12",241.6606,244.224,237.1622,242.6566,1528216.0],["2021-11-15",239.9625,240.1503,232.1578,232.9252,797340.0],["2021-11-16",233.6681,238.0766,233.3579,235.4233,521356.0],["2021-11-17",236.1744,239.2685,234.86,236.5336,420670.0],["2021-11-18",234.8355,236.8275,232.0353,234.7049,464203.0],["2021-11-19",236.1662,236.1662,230.1657,231.3005,725056.0],["2021-11-22",230.3698,234.2232,229.9616,231.6597,571757.0],["2021-11-23",230.7944,233.9212,228.884,233.415,384120.0],["2021-11-24",232.4761,233.864,230.0678,231.6353,316026.0],["2021-11-26",233.766,241.6524,231.8557,236.1826,724124.0],["2021-11-29",236.1826,240.8279,234.7866,238.3216,575249.0],["2021-11-30",236.9418,238.1011,232.2394,232.9415,1237332.0],["2021-12-01",233.0313,238.0603,232.0027,233.0395,528922.0],["2021-12-02",233.6436,240.2319,233.6436,237.7909,733669.0],["2021-12-03",238.4113,240.8605,234.9253,237.0153,583397.0],["2021-12-06",238.0195,239.5788,234.4192,236.1499,497261.0],["2021-12-07",238.9665,242.3055,237.848,241.7422,531133.0],["2021-12-08",242.2565,243.0974,237.1459,242.33,500636.0],["2021-12-09",233.3334,237.5052,229.8637,230.1984,2860064.0],["2021-12-10",232.3455,238.8848,230.3535,235.4397,1694551.0],["2021-12-13",235.4397,243.1464,235.407,238.7461,1327076.0],["2021-12-14",239.2767,241.3911,237.5296,240.5584,1191005.0],["2021-12-15",242.0443,251.8083,240.6891,250.7633,1246411.0],["2021-12-16",250.1592,255.5638,250.1102,253.188,1210211.0],["2021-12-17",251.8737,254.6739,251.0083,251.3839,1583389.0],["2021-12-20",252.2655,254.5106,247.7672,252.6003,1004416.0],["2021-12-21",253.1146,254.1188,244.6159,247.0324,922004.0],["2021-12-22",248.0121,251.7104,247.2284,248.3632,764166.0],["2021-12-23",250.0041,250.347,243.6934,246.4773,1398779.0],["2021-12-27",249.0897,251.2369,247.5549,250.4776,1245014.0],["2021-12-28",250.9593,252.9758,250.4613,250.6327,499705.0],["2021-12-29",252.4778,253.7758,249.4898,251.9961,1178084.0],["2021-12-30",253.6533,257.172,253.6288,255.8086,621925.0],["2021-12-31",255.7271,258.9355,255.6536,256.519,555810.0],["2022-01-03",255.6127,256.3393,242.0524,243.4322,1130593.0],["2022-01-04",242.877,243.326,234.4763,236.9255,1486079.0],["2022-01-05",237.0561,239.4971,233.8477,233.9538,934459.0],["2022-01-06",234.3131,239.9625,231.9618,235.5703,998246.0],["2022-01-07",235.5703,238.1256,232.0026,232.8925,748219.0],["2022-01-10",232.4272,238.6481,232.3863,238.0766,822366.0],["2022-01-11",237.048,238.8522,233.7742,238.3379,804790.0],["2022-01-12",234.7784,234.7784,226.8757,230.8678,1324981.0],["2022-01-13",230.2066,230.3862,224.8102,226.8022,1022341.0],["2022-01-14",226.3777,229.4065,221.9692,225.3898,1066340.0],["2022-01-18",222.6876,224.5245,220.7691,221.8794,1001855.0],["2022-01-19",222.3284,225.1204,221.316,222.0753,1141651.0],["2022-01-20",223.806,227.3982,220.7854,221.1364,826906.0],["2022-01-21",222.7039,224.7123,221.1446,221.7079,2315545.0],["2022-01-24",222.3202,222.9733,215.7074,222.1814,1226740.0],["2022-01-25",219.569,222.0998,216.6136,218.8342,1075769.0],["2022-01-26",217.5688,222.0426,216.3034,217.8137,907804.0],["2022-01-27",218.3607,220.6058,215.7646,216.9402,918629.0],["2022-01-28",215.3972,220.7037,212.7031,220.4915,1052954.0],["2022-01-31",219.2751,222.0916,216.7851,221.5365,1099514.0],["2022-02-01",222.8753,223.3733,218.3117,222.8427,1015124.0],["2022-02-02",222.1079,225.1286,220.2139,223.0223,811541.0],["2022-02-03",221.9038,228.933,221.9038,226.9818,1111853.0],["2022-02-04",225.8225,228.884,225.2592,226.5328,577926.0],["2022-02-07",226.4512,227.3737,223.2346,224.1489,624835.0],["2022-02-08",223.2591,228.5085,222.7774,227.1124,1325214.0],["2022-02-09",228.5901,230.9576,228.5493,229.9371,972406.0],["2022-02-10",234.3702,236.9173,225.4225,230.378,2345809.0],["2022-02-11",231.4148,233.7742,221.7161,225.5368,1989509.0],["2022-02-14",224.6551,227.4553,221.512,222.6141,988702.0],["2022-02-15",223.6754,225.349,214.1073,216.034,1982990.0],["2022-02-16",215.5278,221.0058,213.4542,220.116,1343372.0],["2022-02-17",219.52,219.9772,213.3236,213.8297,1067155.0],["2022-02-18",213.6909,217.977,213.2991,215.9115,901634.0],["2022-02-22",215.936,218.6057,215.1523,217.5852,1074372.0],["2022-02-23",217.9525,222.2304,217.4953,219.1852,1921415.0],["2022-02-24",216.336,221.961,215.4135,221.8222,1127916.0],["2022-02-25",222.059,227.2186,221.3977,225.8389,675702.0],["2022-02-28",222.4998,224.2469,219.3485,221.4548,1280167.0],["2022-03-01",220.7609,223.0386,218.2709,219.6506,1129895.0],["2022-03-02",219.169,223.7734,216.8014,220.7854,2297969.0],["2022-03-03",223.5121,223.5121,218.2382,220.7935,1150381.0],["2022-03-04",219.3322,220.3119,216.8014,219.7241,1191005.0],["2022-03-07",219.5526,220.1567,214.5644,217.7729,1267247.0],["2022-03-08",216.5075,217.1606,211.2091,212.1153,1134318.0],["2022-03-09",216.6952,218.2627,213.0297,216.8585,936438.0],["2022-03-10",214.0665,217.8219,213.2746,217.3402,642994.0],["2022-03-11",217.9362,220.3119,216.5891,216.7442,722146.0],["2022-03-14",217.9362,219.8874,215.5931,216.883,887666.0],["2022-03-15",218.0587,222.1161,217.8954,221.6753,665342.0],["2022-03-16",222.2223,224.6796,220.9405,223.7081,703871.0],["2022-03-17",223.2427,225.1694,221.6508,223.9612,696421.0],["2022-03-18",223.1529,224.8755,220.3037,224.6959,1576056.0],["2022-03-21",224.5163,227.5043,224.1489,225.8633,656845.0],["2022-03-22",226.2715,229.5861,224.8837,226.5001,629258.0],["2022-03-23",225.5123,225.9042,220.4996,221.8059,1180878.0],["2022-03-24",222.81,223.1202,220.6466,221.6017,691532.0],["2022-03-25",222.859,223.9611,221.2834,223.6591,1004998.0],["2022-03-28",223.4795,225.6674,221.6916,225.6674,561164.0],["2022-03-29",226.2307,228.1003,224.9572,225.9368,621227.0],["2022-03-30",225.594,225.6266,217.9688,219.6098,1173312.0],["2022-03-31",219.3077,220.8507,215.2421,215.2502,1055981.0],["2022-04-01",215.8381,216.0585,213.144,214.8502,725638.0],["2022-04-04",214.8747,215.985,212.5806,214.9808,1230581.0],["2022-04-05",214.6543,219.0955,214.4666,215.732,840059.0],["2022-04-06",214.7033,216.6871,213.2909,216.2463,770917.0],["2022-04-07",215.3646,222.1325,215.3646,221.9692,822715.0],["2022-04-08",222.2467,227.0716,221.561,225.9368,888481.0],["2022-04-11",225.2837,227.6104,222.1079,222.4018,782906.0],["2022-04-12",221.3242,224.7939,218.8016,219.3322,548011.0],["2022-04-13",218.622,220.5078,217.7974,219.5526,547196.0],["2022-04-14",220.4997,221.3079,218.0668,219.6424,1675694.0],["2022-04-18",219.422,221.1364,217.2422,218.075,702590.0],["2022-04-19",218.6464,221.863,218.6138,221.3569,587587.0],["2022-04-20",222.214,227.2838,221.2017,226.8512,771150.0],["2022-04-21",227.7737,229.1779,225.1612,225.5695,574434.0],["2022-04-22",223.2183,223.9857,218.875,219.2179,729944.0],["2022-04-25",217.7402,219.1363,211.1356,215.6095,785118.0],["2022-04-26",213.1766,213.4052,204.0657,204.1881,2077624.0],["2022-04-27",204.1963,208.8007,200.8164,206.5801,1932822.0],["2022-04-28",195.4364,198.4979,189.4114,196.4732,2128141.0],["2022-04-29",196.0895,203.8289,195.8609,196.1629,1322770.0],["2022-05-02",195.6977,198.5714,194.6119,198.3918,1439053.0],["2022-05-03",197.1671,204.7841,196.8324,200.2694,991728.0],["2022-05-04",198.6285,208.1721,198.2203,207.1189,966586.0],["2022-05-05",205.5189,207.6496,201.6573,205.6903,893486.0],["2022-05-06",204.4412,206.3679,202.6451,205.3147,654983.0],["2022-05-09",203.3064,203.4942,196.514,196.963,791869.0],["2022-05-10",198.2366,199.1428,194.3098,196.4569,762071.0],["2022-05-11",195.4527,198.4162,193.9832,194.7833,805721.0],["2022-05-12",192.9382,200.0,192.9382,199.7224,1054933.0],["2022-05-13",200.049,202.4737,198.4244,199.7062,576878.0],["2022-05-16",198.5224,199.6653,194.5057,197.8774,729828.0],["2022-05-17",199.2979,203.6738,199.2816,202.2614,1038754.0],["2022-05-18",200.7876,203.1293,197.709,198.5114,589566.0],["2022-05-19",196.8821,203.7271,196.6283,201.7702,697120.0],["2022-05-20",202.9492,204.6932,198.8226,203.506,948660.0],["2022-05-23",205.1271,205.4383,202.6544,204.2838,700844.0],["2022-05-24",204.513,206.429,202.7363,203.9972,1704096.0],["2022-05-25",204.3329,205.0371,200.8695,202.5644,785467.0],["2022-05-26",203.1539,206.2898,203.1539,204.816,663713.0],["2022-05-27",205.9132,211.7919,204.6932,211.1369,756367.0],["2022-05-31",206.6009,209.0245,201.5163,202.0076,3070516.0],["2022-06-01",200.7058,203.4405,198.5278,201.238,914089.0],["2022-06-02",202.0732,203.9973,199.5759,203.7025,640084.0],["2022-06-03",201.8848,202.3105,197.4307,199.494,784652.0],["2022-06-06",200.0917,201.459,197.8319,198.1266,807700.0],["2022-06-07",196.2107,201.3034,196.2107,201.0005,884989.0],["2022-06-08",199.7806,200.1081,193.8445,194.3439,1168656.0],["2022-06-09",193.4187,195.6867,187.7118,188.1458,2001847.0],["2022-06-10",185.7713,186.9094,182.2179,183.8718,1059356.0],["2022-06-13",179.4832,181.3582,176.3882,177.2397,1043642.0],["2022-06-14",176.8058,177.1496,173.9073,175.1027,1072277.0],["2022-06-15",176.1835,180.8259,175.8314,179.2785,1030606.0],["2022-06-16",175.1683,179.213,174.1038,178.6071,1180529.0],["2022-06-17",179.7452,186.4509,179.3931,185.2228,2544504.0],["2022-06-21",187.5563,189.3985,186.4919,187.9411,1465243.0],["2022-06-22",187.6054,192.1086,187.2124,190.9869,1130942.0],["2022-06-23",191.9613,197.6108,191.4045,196.1943,1002088.0],["2022-06-24",197.5944,198.6097,195.4329,198.6015,910946.0],["2022-06-27",197.6108,198.7489,195.613,197.578,713648.0],["2022-06-28",199.4858,199.6086,193.0093,193.1976,708061.0],["2022-06-29",193.4105,197.4061,192.7555,196.5054,866365.0],["2022-06-30",194.4585,194.7533,191.1425,191.8876,1009304.0],["2022-07-01",192.6736,197.709,192.4443,197.2751,507504.0],["2022-07-05",194.5977,196.833,192.7473,196.4973,636010.0],["2022-07-06",196.1043,200.5011,196.1043,199.6823,767891.0],["2022-07-07",198.8471,201.2134,198.4378,200.0999,736812.0],["2022-07-08",199.3548,201.9831,198.5606,199.7314,426839.0],["2022-07-11",198.8553,200.2309,198.1102,198.6588,453262.0],["2022-07-12",198.5688,200.3373,195.613,196.4318,513440.0],["2022-07-13",194.2948,197.3734,193.5661,196.7429,637872.0],["2022-07-14",194.3275,197.1932,192.7391,196.8084,683501.0],["2022-07-15",200.0589,200.7713,196.7347,200.1981,674072.0],["2022-07-18",200.5338,201.2461,196.53,197.226,770684.0],["2022-07-19",199.4284,201.6228,197.9547,201.3689,587820.0],["2022-07-20",201.5081,202.8264,200.3373,200.8286,651607.0],["2022-07-21",201.6965,204.0627,200.5911,203.9481,841456.0],["2022-07-22",204.7587,205.9705,200.4683,201.6965,603534.0],["2022-07-25",201.893,203.0393,201.0333,202.1468,473166.0],["2022-07-26",202.1222,202.417,200.0344,202.1714,619481.0],["2022-07-27",201.6228,205.3891,200.1654,204.2592,847741.0],["2022-07-28",203.3832,208.1566,197.5944,206.6419,1130244.0],["2022-07-29",207.3542,215.4436,206.2161,214.674,1245713.0],["2022-08-01",213.5932,214.9524,210.2281,211.1942,885571.0],["2022-08-02",210.6375,210.8831,206.429,206.7319,754039.0],["2022-08-03",208.0829,210.269,206.8629,206.9694,749034.0],["2022-08-04",207.7226,209.9988,206.2734,206.65,469092.0],["2022-08-05",205.3236,209.09,204.7833,208.5169,685014.0],["2022-08-08",209.4912,211.1533,208.9999,209.4503,456288.0],["2022-08-09",208.787,211.0141,206.7237,207.0267,549175.0],["2022-08-10",208.8198,212.2914,208.787,212.1522,487250.0],["2022-08-11",212.799,215.0752,210.6702,211.8493,498308.0],["2022-08-12",211.9966,212.8318,210.3837,212.406,505758.0],["2022-08-15",212.2423,215.0916,211.5381,213.0037,354205.0],["2022-08-16",211.7838,213.4541,211.1943,212.185,312418.0],["2022-08-17",210.863,211.4624,206.3308,207.9729,497610.0],["2022-08-18",207.8908,208.326,204.3357,205.6083,550921.0],["2022-08-19",206.1913,207.0041,203.7281,204.6969,516350.0],["2022-08-22",203.6214,205.3456,199.8117,199.9184,481430.0],["2022-08-23",199.3847,199.475,195.7064,196.1087,829466.0],["2022-08-24",196.3058,196.3058,189.9755,191.1413,1164815.0],["2022-08-25",192.2826,194.6801,189.7948,194.639,949940.0],["2022-08-26",193.391,194.2777,187.816,188.1527,542890.0],["2022-08-29",187.1592,190.1561,186.2479,188.5715,473632.0],["2022-08-30",189.2939,189.3186,187.0114,187.2085,586772.0],["2022-08-31",187.8407,188.3005,183.1279,184.9588,866714.0],["2022-09-01",184.6222,186.5024,183.5137,186.4531,466764.0],["2022-09-02",187.0443,188.0378,184.5401,185.3447,447442.0],["2022-09-06",184.7371,188.5797,184.5072,185.6403,679427.0],["2022-09-07",186.174,190.9279,185.8291,190.4352,738209.0],["2022-09-08",189.9508,195.69,189.8851,195.6325,925031.0],["2022-09-09",195.6407,197.3649,195.2959,195.6736,522054.0],["2022-09-12",195.9363,198.4487,195.6817,198.0956,482594.0],["2022-09-13",194.6965,194.7047,187.2413,187.5533,733087.0],["2022-09-14",187.5451,187.8325,181.4118,183.0621,1035145.0],["2022-09-15",184.5647,187.1674,183.563,184.0146,744029.0],["2022-09-16",183.3742,184.967,181.6992,183.9079,1300421.0],["2022-09-19",181.7485,183.6451,181.0177,183.5466,599227.0],["2022-09-20",181.7074,181.7074,179.2525,180.8043,589682.0],["2022-09-21",181.6171,182.6188,175.0815,175.2129,644740.0],["2022-09-22",174.2687,175.6891,172.7498,174.9091,555461.0],["2022-09-23",174.2359,175.3607,171.2883,173.7843,503546.0],["2022-09-26",173.1602,174.1701,171.28,172.7743,561863.0],["2022-09-27",173.8663,174.9091,169.2192,169.6626,548593.0],["2022-09-28",171.3868,174.7777,170.1716,174.0798,712252.0],["2022-09-29",172.602,173.2588,170.3194,170.7792,861826.0],["2022-09-30",171.5592,173.4394,167.9794,168.16,838196.0],["2022-10-03",169.8842,174.8762,168.94,173.8992,878471.0],["2022-10-04",175.4674,178.1194,175.4674,177.3559,705850.0],["2022-10-05",175.3607,177.9224,173.4394,176.5512,560466.0],["2022-10-06",175.6809,175.6809,171.978,172.643,704453.0],["2022-10-07",170.8284,171.5592,167.3718,168.8169,1167841.0],["2022-10-10",169.3424,170.1881,167.7003,168.899,556974.0],["2022-10-11",168.316,169.408,165.6722,167.7413,954713.0],["2022-10-12",168.1026,169.4491,166.3127,168.1765,649279.0],["2022-10-13",165.3931,172.914,164.4735,171.8384,631470.0],["2022-10-14",173.5379,175.2047,171.3211,171.3211,735066.0],["2022-10-17",173.5215,175.1718,173.1028,174.4165,632983.0],["2022-10-18",178.1523,178.5874,173.9074,174.8763,596434.0],["2022-10-19",173.8828,173.8828,169.6462,171.4525,893952.0],["2022-10-20",172.0436,176.8057,171.0173,173.3737,1099398.0],["2022-10-21",172.8811,175.2704,169.679,173.8253,2262467.0],["2022-10-24",175.8123,178.0209,175.2293,176.2885,822017.0],["2022-10-25",177.0028,188.2759,176.7647,187.3727,1742275.0],["2022-10-26",188.0788,191.0838,187.0114,188.8013,1307870.0],["2022-10-27",175.5988,181.4036,169.7611,177.5939,1820845.0],["2022-10-28",176.6662,184.7617,175.4017,184.1542,1333711.0],["2022-10-31",183.0129,186.3956,182.159,182.159,1074256.0],["2022-11-01",183.3167,184.3758,181.6992,182.7337,752410.0],["2022-11-02",182.3724,189.22,181.2969,184.3922,1250252.0],["2022-11-03",181.494,184.8028,180.4841,183.5712,1205788.0],["2022-11-04",185.4432,187.2249,181.3297,187.192,1303098.0],["2022-11-07",188.826,192.5371,186.9047,191.9378,1017220.0],["2022-11-08",191.0346,194.286,190.7226,193.4321,1018616.0],["2022-11-09",192.4796,193.8836,189.1544,189.2858,1128964.0],["2022-11-10",194.8525,199.9102,194.1218,199.5736,1113948.0],["2022-11-11",199.8527,205.6904,198.7279,204.4178,1103938.0],["2022-11-14",203.7117,204.5655,201.2649,201.2649,919211.0],["2022-11-15",202.3487,204.6805,200.2633,201.7986,682686.0],["2022-11-16",202.7621,203.0339,199.5341,200.7611,597132.0],["2022-11-17",198.2659,199.6329,187.915,191.8429,2088100.0],["2022-11-18",193.7122,195.145,187.1656,189.5455,1101260.0],["2022-11-21",188.302,194.758,187.9315,194.2392,1063314.0],["2022-11-22",195.4086,195.9685,193.5146,194.9557,746124.0],["2022-11-23",195.2768,196.8825,194.7415,196.2238,549990.0],["2022-11-25",196.7919,198.7683,196.5037,198.76,245720.0],["2022-11-28",198.0024,198.6036,195.8285,196.2814,565006.0],["2022-11-29",196.2237,198.8671,195.1779,197.4507,731458.0],["2022-11-30",197.0637,198.233,186.3339,198.2083,1941901.0],["2022-12-01",200.3329,201.7245,198.2083,199.0894,662665.0],["2022-12-02",196.7343,199.2047,195.5732,198.9247,871952.0],["2022-12-05",197.1296,197.6484,192.6005,194.6592,787912.0],["2022-12-06",194.5192,195.6391,191.9912,192.8146,695257.0],["2022-12-07",192.864,194.4368,191.8429,192.4276,845879.0],["2022-12-08",192.9793,194.4039,190.4348,194.0745,608423.0],["2022-12-09",193.8439,194.4862,191.9006,192.3288,509832.0],["2022-12-12",190.4842,190.4842,185.7904,187.3797,1171566.0],["2022-12-13",191.7441,192.5017,188.1455,190.3277,698633.0],["2022-12-14",189.3972,192.6993,187.5362,189.9078,837614.0],["2022-12-15",187.4786,191.5218,186.581,188.8126,1071113.0],["2022-12-16",186.441,187.7667,185.354,186.9186,1333944.0],["2022-12-19",186.1034,189.142,183.5342,188.582,844016.0],["2022-12-20",188.442,190.4513,186.0787,186.7457,896513.0],["2022-12-21",188.7055,191.6206,187.9973,190.9865,727034.0],["2022-12-22",189.6772,191.0359,187.7173,190.8053,482944.0],["2022-12-23",190.4265,191.3323,188.8125,190.7559,436267.0],["2022-12-27",190.5666,192.197,189.7102,191.8347,395993.0],["2022-12-28",192.5346,193.8851,189.7925,190.443,407400.0],["2022-12-29",191.6535,194.6839,191.4641,193.918,436384.0],["2022-12-30",193.2757,194.1239,192.2547,193.9098,775690.0],["2023-01-03",194.7497,196.1496,193.0699,195.8038,773944.0],["2023-01-04",197.9613,198.7106,195.8038,197.3848,706897.0],["2023-01-05",195.5567,197.9942,194.1157,197.6071,771499.0],["2023-01-06",199.2706,200.5963,196.9072,200.1187,560582.0],["2023-01-09",201.3128,202.2845,199.3529,200.4729,689554.0],["2023-01-10",200.6457,202.3668,200.5551,201.988,435103.0],["2023-01-11",203.9314,209.5145,203.9314,209.3416,1118837.0],["2023-01-12",209.605,209.7286,206.1794,207.7852,817244.0],["2023-01-13",206.9947,209.0039,205.3313,207.2746,700030.0],["2023-01-17",207.5052,210.2062,206.4594,209.7862,771383.0],["2023-01-18",210.1815,210.5273,206.6818,206.9782,657194.0],["2023-01-19",206.6818,208.2464,205.6442,207.9993,436849.0],["2023-01-20",208.4934,210.8814,207.077,210.4697,588286.0],["2023-01-23",210.6509,212.3884,209.2098,212.3143,515536.0],["2023-01-24",210.4533,213.1954,208.9628,209.1522,511578.0],["2023-01-25",207.9417,209.7121,206.7806,208.9133,458034.0],["2023-01-26",209.4239,210.1156,207.8758,209.3333,404606.0],["2023-01-27",208.2464,210.1321,206.3689,209.4075,556276.0],["2023-01-30",208.4769,209.7204,206.443,206.7888,431960.0],["2023-01-31",206.7394,208.2299,205.8994,207.6123,694559.0],["2023-02-01",206.023,207.497,202.0704,205.9818,869508.0],["2023-02-02",205.6854,210.8156,203.6844,209.9756,986723.0],["2023-02-03",209.078,209.1522,204.2772,205.323,559418.0],["2023-02-06",203.3797,205.3889,200.3164,201.3375,1234655.0],["2023-02-07",200.1105,204.2443,199.7811,203.5938,561630.0],["2023-02-08",202.935,204.4172,202.1609,202.5397,614825.0],["2023-02-09",204.0961,204.4337,200.1105,200.4317,516700.0],["2023-02-10",199.9953,203.5444,199.3612,202.4821,702358.0],["2023-02-13",202.5727,204.5984,202.4244,204.3267,589566.0],["2023-02-14",203.9149,204.2773,199.9541,200.8187,857170.0],["2023-02-15",199.7564,205.1666,199.2788,204.4173,998130.0],["2023-02-16",197.6319,212.4296,196.0261,210.8814,1536713.0],["2023-02-17",211.4661,212.6684,209.3168,211.0214,949940.0],["2023-02-21",208.7405,210.0168,203.322,203.6597,698982.0],["2023-02-22",203.1642,203.1642,195.2606,200.1828,1622849.0],["2023-02-23",200.8434,203.4862,199.6872,202.3383,741119.0],["2023-02-24",200.8682,201.7849,198.0437,200.1084,652306.0],["2023-02-27",202.1649,202.1649,197.5317,198.7458,678845.0],["2023-02-28",198.1428,198.4484,196.3755,197.6803,1327542.0],["2023-03-01",196.7719,198.3741,196.2929,196.458,451865.0],["2023-03-02",195.178,198.1676,194.2365,197.763,856588.0],["2023-03-03",199.233,199.3734,197.127,197.6721,446394.0],["2023-03-06",197.4079,197.7217,194.7238,195.8222,802811.0],["2023-03-07",195.8469,196.0617,190.8504,191.1973,728082.0],["2023-03-08",190.7761,191.6597,189.2647,189.9171,638221.0],["2023-03-09",190.264,191.1147,185.0445,185.1189,608539.0],["2023-03-10",184.6069,186.9358,182.1623,183.8223,1167841.0],["2023-03-13",182.9055,182.9055,178.4706,181.0721,948893.0],["2023-03-14",183.5497,185.6722,181.9888,183.5332,601206.0],["2023-03-15",180.4362,181.964,178.6688,181.0473,770801.0],["2023-03-16",180.0811,182.0797,177.5952,180.9482,727500.0],["2023-03-17",180.9482,181.3529,175.8113,176.1747,947147.0],["2023-03-20",176.7941,179.6846,176.7941,179.536,563376.0],["2023-03-21",181.6089,183.1285,180.5353,182.7734,708992.0],["2023-03-22",183.1285,184.1526,179.1974,179.2056,571990.0],["2023-03-23",179.346,180.304,176.5463,177.2731,542773.0],["2023-03-24",176.5381,180.5353,175.2662,180.3784,841921.0],["2023-03-27",182.8642,182.9881,180.6261,181.5098,517631.0],["2023-03-28",180.8657,183.0459,180.8657,182.2531,637639.0],["2023-03-29",183.9957,184.2847,182.5339,183.1946,363750.0],["2023-03-30",185.0858,185.8456,183.7231,185.5731,435452.0],["2023-03-31",186.4898,189.719,186.4898,189.4712,706199.0],["2023-04-03",189.9667,191.412,189.1243,190.3549,475378.0],["2023-04-04",190.6935,191.6019,190.1567,190.4622,746357.0],["2023-04-05",189.8511,193.7988,189.306,193.2619,576995.0],["2023-04-06",193.6253,194.0713,191.1064,191.7506,492605.0],["2023-04-10",191.2633,192.0231,190.0658,191.7506,381326.0],["2023-04-11",192.4278,193.3776,191.9241,192.2296,476774.0],["2023-04-12",193.295,193.3693,189.5951,190.198,468277.0],["2023-04-13",190.7265,191.701,189.6942,191.412,458383.0],["2023-04-14",191.445,192.1801,188.7692,189.4134,522170.0],["2023-04-17",189.3308,191.4285,188.8188,191.1725,491208.0],["2023-04-18",191.7836,192.5104,189.5538,190.1567,460478.0],["2023-04-19",189.4877,191.0568,187.8112,191.0155,610052.0],["2023-04-20",189.9337,191.6928,189.0831,191.2221,570476.0],["2023-04-21",192.5435,193.3693,191.5772,192.4278,607957.0],["2023-04-24",192.9811,193.6584,191.445,192.0231,838313.0],["2023-04-25",190.4209,191.3211,180.9152,182.8477,1546025.0],["2023-04-26",181.2455,184.3508,179.5112,183.1368,1057145.0],["2023-04-27",182.8147,185.8704,180.048,185.5648,1152942.0],["2023-04-28",184.805,188.0755,184.805,187.2331,632052.0],["2023-05-01",187.7368,190.0988,187.2991,189.6694,611333.0],["2023-05-02",186.9688,188.8022,182.5917,186.6054,612380.0],["2023-05-03",188.2737,189.5207,186.2999,186.6385,579672.0],["2023-05-04",185.5979,186.1099,182.9633,183.1285,554879.0],["2023-05-05",184.6399,185.8043,183.0955,184.8794,493885.0],["2023-05-08",184.4664,184.7637,182.0549,183.814,591545.0],["2023-05-09",183.5828,184.3673,182.9881,183.9874,747870.0],["2023-05-10",185.8126,186.3247,183.7149,184.5903,574667.0],["2023-05-11",183.1698,184.326,181.2538,181.7576,880333.0],["2023-05-12",181.6254,182.7569,180.0397,182.3274,609005.0],["2023-05-15",182.154,185.0032,181.8484,184.0865,558371.0],["2023-05-16",182.7982,183.0872,179.4534,179.7012,657544.0],["2023-05-17",180.0409,180.6292,177.7373,179.8751,623555.0],["2023-05-18",179.6183,179.6183,176.337,179.0465,944819.0],["2023-05-19",179.8586,181.0932,179.2537,179.6597,580720.0],["2023-05-22",180.306,182.2947,178.74,181.1512,539747.0],["2023-05-23",180.6457,182.4107,178.8228,181.3749,827138.0],["2023-05-24",180.0326,180.0657,176.8258,178.7068,693860.0],["2023-05-25",177.6545,178.4334,174.3732,176.801,822017.0],["2023-05-26",177.2982,178.856,176.3784,178.6488,693278.0],["2023-05-30",178.0191,178.7897,175.3095,175.6078,585841.0],["2023-05-31",174.8372,177.2402,173.2131,176.105,1241406.0],["2023-06-01",176.7595,177.8285,175.2763,176.0304,1027579.0],["2023-06-02",177.555,180.9937,177.1407,179.7923,754156.0],["2023-06-05",180.1237,181.8058,179.3531,180.4552,538583.0],["2023-06-06",180.248,181.5489,179.1294,180.5712,644740.0],["2023-06-07",180.6375,183.7282,180.2149,182.7256,595386.0],["2023-06-08",182.7422,183.4133,180.8612,182.9079,635660.0],["2023-06-09",181.6152,182.0212,179.784,180.2812,520541.0],["2023-06-12",180.0077,186.8935,180.0077,186.0649,829001.0],["2023-06-13",186.5289,189.9676,186.4377,189.7522,685480.0],["2023-06-14",190.6803,192.5612,187.7138,188.0784,843434.0],["2023-06-15",188.4596,191.2603,187.5813,191.0449,876026.0],["2023-06-16",192.4121,195.0222,192.0226,194.119,1227205.0],["2023-06-20",192.0723,192.9755,188.6005,191.7989,776155.0],["2023-06-21",191.1194,193.3235,189.9428,193.0501,569196.0],["2023-06-22",193.1744,194.9145,192.47,194.6493,646835.0],["2023-06-23",193.8787,196.5303,193.0915,194.583,965654.0],["2023-06-26",195.2625,197.5246,192.3043,195.7016,590264.0],["2023-06-27",194.8648,197.7649,191.6249,197.2843,668602.0],["2023-06-28",196.812,197.3672,195.0222,197.16,574434.0],["2023-06-29",196.6794,199.3476,196.2651,199.2647,963676.0],["2023-06-30",200.8225,201.6014,198.1046,199.969,884524.0],["2023-07-03",198.8327,202.546,197.4727,201.5044,998900.0],["2023-07-05",200.7231,203.7805,200.0576,202.0059,1178800.0],["2023-07-06",200.9449,203.2597,199.4499,202.0252,1069100.0],["2023-07-07",201.5333,203.8384,200.7713,200.8871,663700.0],["2023-07-10",201.2536,203.5491,200.9738,203.0089,932900.0],["2023-07-11",204.3014,204.61,202.3724,204.2242,721100.0],["2023-07-12",205.0248,206.0182,203.3658,205.507,543600.0],["2023-07-13",205.208,205.2466,203.4044,204.2242,395100.0],["2023-07-14",204.9572,206.3365,203.8095,205.2177,470100.0],["2023-07-17",204.5232,206.6162,203.5105,205.044,426100.0],["2023-07-18",204.9862,207.87,204.0603,205.1694,569500.0],["2023-07-19",204.475,209.7701,203.4622,209.4036,811500.0],["2023-07-20",210.262,211.7859,209.2879,210.9372,657800.0],["2023-07-21",211.2073,212.0175,209.095,211.4291,665400.0],["2023-07-24",211.5834,212.49,210.7443,211.0529,421200.0],["2023-07-25",209.5001,214.4383,208.1883,213.8307,660600.0],["2023-07-26",212.9723,213.6089,209.7122,211.0722,873100.0],["2023-07-27",207.4553,212.818,203.7227,208.3812,1650900.0],["2023-07-28",210.3971,211.5352,202.9125,207.0213,711800.0],["2023-07-31",207.1756,207.3685,204.6389,206.3365,728800.0],["2023-08-01",204.3014,207.1467,203.1729,206.0278,899800.0],["2023-08-02",204.9187,207.9183,204.8029,207.3106,669500.0],["2023-08-03",208.2462,208.6706,205.835,207.6193,384900.0],["2023-08-04",207.3589,209.963,206.9441,207.5903,518600.0],["2023-08-07",208.5678,208.9742,206.7194,207.4839,326700.0],["2023-08-08",205.8968,207.3387,204.3581,206.971,381700.0],["2023-08-09",207.9678,211.0936,207.9484,209.2452,507200.0],["2023-08-10",209.0323,211.0839,206.5065,207.1162,764000.0],["2023-08-11",206.7484,211.0162,206.0323,210.9678,743900.0],["2023-08-14",210.5807,212.2355,210.3677,210.9581,861300.0],["2023-08-15",210.4549,211.6065,208.9065,209.1871,985700.0],["2023-08-16",209.7484,209.8355,207.4839,208.171,968500.0],["2023-08-17",207.9774,208.6065,204.9871,206.0323,910200.0],["2023-08-18",205.829,208.3452,205.829,207.5129,670100.0],["2023-08-21",207.8032,209.5742,207.5323,208.6742,590200.0],["2023-08-22",208.4323,209.371,207.3484,207.8516,1562600.0],["2023-08-23",208.6258,210.4065,206.4968,208.0065,633400.0],["2023-08-24",207.6484,209.8065,205.2774,205.6355,624100.0],["2023-08-25",206.5839,207.1355,204.871,205.3452,512400.0],["2023-08-28",205.8387,207.0484,203.9129,205.3936,1411800.0],["2023-08-29",205.471,205.6646,203.3033,204.5129,803500.0],["2023-08-30",204.7646,206.2646,204.0775,205.5097,821100.0],["2023-08-31",206.5162,206.6323,201.2033,201.3871,837900.0],["2023-09-01",202.0645,203.1,199.2968,199.9161,766000.0],["2023-09-05",199.4516,199.4516,195.1452,197.8548,864500.0],["2023-09-06",196.5871,198.3193,194.8452,198.0,897400.0],["2023-09-07",198.4452,198.8613,196.8677,198.629,812200.0],["2023-09-08",197.9323,198.6871,196.3258,196.7516,583400.0],["2023-09-11",196.771,197.7291,195.3774,195.4161,468200.0],["2023-09-12",195.4065,196.9065,194.6033,195.0871,899600.0],["2023-09-13",195.0097,198.0968,195.0097,197.9129,1015200.0],["2023-09-14",199.2968,200.1871,196.6742,197.071,600300.0],["2023-09-15",196.171,198.0678,194.642,195.1452,886100.0],["2023-09-18",195.0097,195.571,192.2807,194.6807,724600.0],["2023-09-19",194.8839,198.3097,194.8839,198.0678,1230900.0],["2023-09-20",198.871,199.7033,197.5645,198.5807,850500.0],["2023-09-21",198.0968,200.8742,197.3226,198.5226,1085400.0],["2023-09-22",198.5129,200.1968,197.942,198.5323,936000.0],["2023-09-25",198.0774,201.7742,197.3129,201.6968,1019000.0],["2023-09-26",200.971,201.9968,198.6968,198.7355,938700.0],["2023-09-27",199.4613,200.1968,197.042,198.242,757100.0],["2023-09-28",198.6484,200.2452,196.442,196.7032,809300.0],["2023-09-29",197.6323,197.971,194.2839,194.5645,1090800.0],["2023-10-02",193.5387,194.1097,190.4613,193.1226,1012300.0],["2023-10-03",192.6097,195.0,192.2226,194.0033,674100.0],["2023-10-04",194.042,195.3194,191.0807,194.7678,690500.0],["2023-10-05",195.2806,195.7645,192.4064,194.3129,496100.0],["2023-10-06",193.2097,197.042,193.2097,194.8936,472900.0],["2023-10-09",193.9065,196.6065,193.9065,195.8807,507900.0],["2023-10-10",195.4936,197.4774,195.4936,196.0452,544300.0],["2023-10-11",196.0064,196.0064,191.8355,193.4419,902600.0],["2023-10-12",193.5774,193.5774,190.3258,191.4871,811200.0],["2023-10-13",190.9065,195.2033,190.9065,195.0581,741400.0],["2023-10-16",195.8032,196.9161,193.5097,194.8452,717400.0],["2023-10-17",193.9258,197.8355,193.3065,196.4032,753900.0],["2023-10-18",196.3742,196.9645,195.0484,195.2419,687300.0],["2023-10-19",195.4742,196.171,192.842,192.9968,674800.0],["2023-10-20",193.9452,194.7871,192.8903,193.4129,570500.0],["2023-10-23",192.7258,195.0871,191.5161,191.5452,892300.0],["2023-10-24",191.3032,193.8194,190.6936,192.2419,928500.0],["2023-10-25",191.4194,192.0871,188.8258,191.3129,1371600.0],["2023-10-26",193.0452,201.0871,190.0161,199.2774,1634600.0],["2023-10-27",198.2807,199.6549,192.5033,192.542,1225700.0],["2023-10-30",192.7355,193.5678,188.7194,191.7678,946400.0],["2023-10-31",193.142,194.2355,191.5162,193.2871,879100.0],["2023-11-01",192.6,198.5323,191.8645,197.371,1020900.0],["2023-11-02",197.8065,200.5452,196.9839,198.5419,744700.0],["2023-11-03",201.1355,204.3387,200.8936,203.4387,643800.0],["2023-11-06",203.6516,204.7258,202.2484,202.7807,628200.0],["2023-11-07",202.9943,202.9943,200.8677,200.9842,799000.0],["2023-11-08",201.9164,201.9164,198.8381,199.8868,749200.0],["2023-11-09",199.6926,200.2559,198.0709,198.372,527200.0],["2023-11-10",199.1877,199.4499,197.0125,198.8575,650800.0],["2023-11-13",199.1003,200.4112,198.2554,198.4982,646100.0],["2023-11-14",200.2364,203.441,199.7217,202.0232,766700.0],["2023-11-15",202.1592,205.5385,202.1592,203.8489,913700.0],["2023-11-16",204.849,204.849,202.2271,204.6354,705900.0],["2023-11-17",206.1892,206.3931,204.9268,205.5968,1287300.0],["2023-11-20",204.8685,206.9563,203.8585,204.9947,817700.0],["2023-11-21",205.8007,206.7815,204.684,206.228,584900.0],["2023-11-22",207.0728,207.5195,205.4511,205.4803,615500.0],["2023-11-24",205.9755,206.6455,204.5189,206.5679,221400.0],["2023-11-27",206.5193,207.5196,205.6648,206.6067,668200.0],["2023-11-28",206.6553,208.4323,205.8687,206.1891,1187200.0],["2023-11-29",206.5388,208.2964,206.2183,207.8983,756400.0],["2023-11-30",208.0827,210.7046,206.3251,210.6367,1410300.0],["2023-12-01",210.9474,213.4237,210.423,212.6371,841000.0],["2023-12-04",211.8991,216.0553,211.1125,215.5795,1438200.0],["2023-12-05",215.7251,216.3175,210.5978,210.7435,598200.0],["2023-12-06",210.9183,213.0547,210.7629,211.5689,521500.0],["2023-12-07",212.2875,212.9284,210.8115,211.3359,506300.0],["2023-12-08",211.3262,211.3262,209.4423,210.3357,508700.0],["2023-12-11",209.957,211.4136,208.578,209.8987,701200.0],["2023-12-12",210.6755,213.1518,209.1315,211.2582,1098100.0],["2023-12-13",211.1708,215.1037,210.928,215.0648,659600.0],["2023-12-14",215.9874,217.3274,213.647,216.6088,913000.0],["2023-12-15",214.9483,216.2981,211.7923,213.1518,2135800.0],["2023-12-18",214.6181,214.958,211.9477,213.5694,702400.0],["2023-12-19",214.5307,218.4539,212.8799,217.5702,1064000.0],["2023-12-20",216.9875,217.2983,213.7247,213.8218,613800.0],["2023-12-21",214.6084,216.6962,213.9092,215.7251,673800.0],["2023-12-22",216.9196,218.7549,216.8225,217.5411,458800.0],["2023-12-26",217.0458,219.2793,215.997,218.8326,272300.0],["2023-12-27",218.483,220.2115,218.483,220.1047,410700.0],["2023-12-28",219.9202,221.2506,219.9202,220.4931,421400.0],["2023-12-29",220.0464,220.833,219.5609,220.7165,326100.0],["2024-01-02",220.0561,227.3198,219.5318,225.8341,614900.0],["2024-01-03",225.5816,225.5816,220.1338,220.1435,1231800.0],["2024-01-04",220.1533,221.1437,218.2888,218.7063,547100.0],["2024-01-05",217.7353,220.3863,217.007,218.9006,638300.0],["2024-01-08",218.6967,219.5512,217.1915,219.4541,543400.0],["2024-01-09",218.4927,221.7264,217.5411,221.5905,645000.0],["2024-01-10",221.5225,223.0665,216.9875,218.852,1021200.0],["2024-01-11",218.6967,218.6967,214.2297,216.5215,510200.0],["2024-01-12",216.8322,218.9783,214.9483,217.0167,534000.0],["2024-01-16",215.5212,216.5117,213.8024,215.3562,1024000.0],["2024-01-17",214.6667,218.8617,214.2491,216.5506,660100.0],["2024-01-18",214.9774,221.5128,214.0452,220.7456,834700.0],["2024-01-19",221.707,221.707,217.3857,219.6094,744900.0],["2024-01-22",219.7357,221.8235,218.3568,219.2404,478300.0],["2024-01-23",219.59,220.7942,217.6576,220.1339,527300.0],["2024-01-24",220.3086,221.7847,216.6185,216.8904,555300.0],["2024-01-25",218.5898,220.2504,215.6669,220.095,482400.0],["2024-01-26",221.9692,222.9014,218.2791,218.4151,641500.0],["2024-01-29",218.1529,220.7165,217.1818,220.5708,911000.0],["2024-01-30",220.9981,221.6196,219.0171,219.8037,440300.0],["2024-01-31",220.9787,220.9787,215.3755,215.8708,790000.0],["2024-02-01",211.9671,217.8324,207.1117,217.8033,765900.0],["2024-02-02",216.5603,217.3371,214.5307,215.1328,617300.0],["2024-02-05",214.1908,214.9289,212.5206,213.2877,582200.0],["2024-02-06",213.414,216.7254,213.414,215.8514,466300.0],["2024-02-07",217.2983,217.9295,216.2107,217.24,505900.0],["2024-02-08",215.6377,216.7059,214.3656,216.3563,602500.0],["2024-02-09",216.2883,217.1429,215.7542,216.1524,386800.0],["2024-02-12",215.8319,220.9495,215.4144,220.8718,508800.0],["2024-02-13",219.9008,220.4252,215.5601,216.871,625200.0],["2024-02-14",217.978,221.94,217.91,221.5128,1074500.0],["2024-02-15",220.4349,222.8237,211.6952,215.7057,1064000.0],["2024-02-16",216.9099,216.9099,209.753,210.3745,1151400.0],["2024-02-20",209.0635,211.4815,208.5003,209.4326,857200.0],["2024-02-21",209.0733,211.7923,207.8206,211.6272,803600.0],["2024-02-22",211.2193,212.0059,207.8497,211.4718,979600.0],["2024-02-23",212.239,213.1421,210.2871,212.8216,940000.0],["2024-02-26",213.2795,215.4132,209.3727,209.928,1239800.0],["2024-02-27",209.4311,210.8926,206.6934,210.1424,1075100.0],["2024-02-28",210.1131,210.1618,208.3594,209.2752,642900.0],["2024-02-29",209.4701,210.5321,206.7714,210.2788,1299200.0],["2024-03-01",210.1131,212.5488,209.0122,212.393,795900.0],["2024-03-04",211.5355,214.5168,211.4966,213.4646,598100.0],["2024-03-05",213.8251,215.4522,210.5613,210.5905,835500.0],["2024-03-06",210.7951,212.6365,209.8988,212.1981,795300.0],["2024-03-07",212.8313,214.0492,211.7499,212.7437,576000.0],["2024-03-08",212.9093,214.059,211.7304,211.9058,632400.0],["2024-03-11",211.2628,213.2795,210.3664,212.9093,512900.0],["2024-03-12",212.3832,212.8898,210.7367,211.2823,395500.0],["2024-03-13",212.0617,212.8703,208.9732,210.2008,541000.0],["2024-03-14",209.0024,209.2362,202.1532,203.6341,1582600.0],["2024-03-15",201.0621,205.5827,201.0621,203.829,1388700.0],["2024-03-18",203.9557,204.209,201.5492,204.1506,877600.0],["2024-03-19",204.4428,206.5278,203.0009,205.5437,858100.0],["2024-03-20",204.891,205.4755,202.2312,203.9752,1168400.0],["2024-03-21",205.0956,206.5862,204.1603,205.8555,568900.0],["2024-03-22",205.8555,207.8528,204.7838,207.7748,806700.0],["2024-03-25",209.4701,209.7819,206.8396,208.2523,520500.0],["2024-03-26",208.2523,208.905,207.3072,208.0282,559100.0],["2024-03-27",209.3239,211.0582,209.3239,210.9997,430700.0],["2024-03-28",211.1653,213.0457,210.0936,212.8411,607600.0],["2024-04-01",211.7012,212.1884,208.3107,210.7854,490600.0],["2024-04-02",210.5808,210.6003,205.3879,206.4986,802900.0],["2024-04-03",206.1478,207.96,205.3781,206.7811,624100.0],["2024-04-04",208.2717,209.3337,205.2125,205.7776,498900.0],["2024-04-05",205.573,206.6155,203.3809,205.8263,612700.0],["2024-04-08",205.7191,206.9272,204.6572,204.7156,602400.0],["2024-04-09",206.0699,207.2195,204.5987,204.6474,714100.0],["2024-04-10",203.2055,203.829,201.2472,201.8415,901900.0],["2024-04-11",202.5625,202.6112,198.7628,201.1887,861300.0],["2024-04-12",199.9319,201.0913,199.1427,200.4385,717000.0],["2024-04-15",201.6271,202.9619,197.7787,198.0905,669100.0],["2024-04-16",198.9868,199.4253,196.7168,196.7362,691500.0],["2024-04-17",197.5644,197.5644,194.7,194.8267,683300.0],["2024-04-18",194.4175,195.0605,192.9658,194.32,768900.0],["2024-04-19",195.5671,196.4537,194.5149,196.2978,768200.0],["2024-04-22",197.048,198.6458,195.5087,197.8469,685900.0],["2024-04-23",199.4935,205.2125,197.9931,202.6209,925400.0],["2024-04-24",201.5005,202.7866,200.2534,202.5917,793500.0],["2024-04-25",199.5032,199.5519,191.066,193.2484,2098000.0],["2024-04-26",192.011,195.0118,191.9428,193.2971,931300.0],["2024-04-29",193.8816,202.202,193.8816,198.9186,1396100.0],["2024-04-30",197.9833,199.2402,195.762,196.1907,890900.0],["2024-05-01",195.5963,198.8407,193.3263,196.142,765300.0],["2024-05-02",196.3855,196.4634,193.9888,195.0995,599300.0],["2024-05-03",195.9471,197.7008,194.5441,196.142,555700.0],["2024-05-06",197.2039,197.8664,194.2616,195.8692,813000.0],["2024-05-07",196.7947,197.3306,194.4857,196.3173,620900.0],["2024-05-08",197.126,197.126,195.5184,196.4245,556900.0],["2024-05-09",196.3466,200.9257,196.2881,200.8477,813700.0],["2024-05-10",201.0329,202.4553,200.1755,202.3286,722900.0],["2024-05-13",202.9522,205.9627,202.504,204.9592,792800.0],["2024-05-14",205.9042,206.7032,203.3126,205.7678,536400.0],["2024-05-15",206.8006,208.2815,205.4171,207.7262,542300.0],["2024-05-16",207.4826,209.5383,206.8298,207.6482,676600.0],["2024-05-17",208.0282,208.0282,202.8353,205.1735,730900.0],["2024-05-20",206.6057,208.6322,200.7698,201.5102,592500.0],["2024-05-21",200.9452,202.124,199.7078,200.0586,594200.0],["2024-05-22",199.1525,199.8832,195.801,196.0153,780900.0],["2024-05-23",194.9826,195.9861,191.9428,192.0207,677800.0],["2024-05-24",192.7151,195.7464,191.8448,195.2281,724600.0],["2024-05-28",194.8956,195.1499,191.7958,191.8447,743600.0],["2024-05-29",190.8865,190.8865,188.0409,188.2365,942900.0],["2024-05-30",188.2463,190.0455,188.1289,189.1557,1361600.0],["2024-05-31",189.2143,190.7789,187.7182,190.5931,1255700.0],["2024-06-03",190.5931,193.3115,190.4953,190.6909,614600.0],["2024-06-04",190.5735,193.1355,188.8427,192.3239,726000.0],["2024-06-05",192.3923,195.1303,191.434,193.6147,662800.0],["2024-06-06",192.5781,195.2868,192.1674,194.0156,429700.0],["2024-06-07",193.4484,194.7783,191.5025,192.2457,471200.0],["2024-06-10",191.7567,192.2065,188.2365,191.5807,515000.0],["2024-06-11",191.3558,193.0866,190.7887,193.0475,464800.0],["2024-06-12",194.26,195.5703,191.8056,192.011,626300.0],["2024-06-13",191.0918,192.4021,188.1191,192.1283,632400.0],["2024-06-14",193.5266,195.6681,190.8865,195.453,716100.0],["2024-06-17",194.26,197.2131,193.6831,197.0958,604300.0],["2024-06-18",196.646,202.1806,196.646,201.9264,898900.0],["2024-06-20",200.5574,203.6963,199.7164,202.7869,974400.0],["2024-06-21",203.4714,203.4714,199.5404,200.7041,1070200.0],["2024-06-24",201.3201,204.7719,199.9511,203.3932,638000.0],["2024-06-25",202.7576,203.7061,201.6428,203.2367,599600.0],["2024-06-26",202.0535,202.0535,198.2008,198.7386,500400.0],["2024-06-27",198.4941,200.4596,198.0248,200.3618,464900.0],["2024-06-28",200.6356,200.9192,197.3989,199.0026,712500.0],["2024-07-01",199.9902,202.9238,197.2522,198.631,541900.0],["2024-07-02",198.631,199.4035,197.4674,198.2399,420800.0],["2024-07-03",198.7875,200.0196,196.3037,199.3449,408100.0],["2024-07-05",200.0978,201.7699,197.7803,200.0489,308200.0],["2024-07-08",199.4818,200.3032,197.5848,198.4648,471500.0],["2024-07-09",197.2327,198.455,194.9348,194.9348,582700.0],["2024-07-10",195.2574,196.3135,194.5534,195.9321,383300.0],["2024-07-11",197.4674,201.9264,196.4504,201.6819,709300.0],["2024-07-12",202.6793,205.6422,201.3886,201.6037,490200.0],["2024-07-15",201.5939,206.1996,201.5939,202.8945,403800.0],["2024-07-16",203.6572,211.92,203.6572,211.7049,590800.0],["2024-07-17",211.5876,214.8634,210.9617,211.0008,525800.0],["2024-07-18",209.3776,213.3966,208.4584,209.8959,475400.0],["2024-07-19",211.5289,211.5289,205.6129,206.6885,585800.0],["2024-07-22",207.2948,211.7343,206.7668,209.5928,594100.0],["2024-07-23",209.9252,209.9252,201.4179,202.5033,725500.0],["2024-07-24",203.8234,207.0308,203.3932,204.8502,509000.0],["2024-07-25",205.6129,210.6488,204.7133,205.0751,470500.0],["2024-07-26",206.3952,208.8496,205.3,206.229,395600.0],["2024-07-29",207.2752,208.6247,205.9845,206.0822,561500.0],["2024-07-30",206.2681,209.9839,205.4565,208.3411,677200.0],["2024-07-31",208.1162,212.5165,204.8991,210.6684,848900.0],["2024-08-01",215.1274,229.0325,214.3451,228.2208,1694800.0],["2024-08-02",227.5461,233.1883,227.5266,230.773,1194700.0],["2024-08-05",226.8616,227.683,222.6177,223.5076,935100.0],["2024-08-06",224.3094,227.0865,220.398,220.8674,666200.0],["2024-08-07",220.0166,220.0166,214.482,214.5016,1149900.0],["2024-08-08",214.2669,221.7377,213.1326,219.7624,532600.0],["2024-08-09",219.3321,222.0799,217.2493,221.4443,515300.0],["2024-08-12",221.3465,221.8257,217.836,218.3934,393400.0],["2024-08-13",218.4912,219.8406,216.203,219.5766,431300.0],["2024-08-14",218.9704,218.9704,215.5381,216.4279,574000.0],["2024-08-15",217.3373,220.1145,215.3425,219.5864,608000.0],["2024-08-16",220.0166,223.4587,220.0166,222.4613,438300.0],["2024-08-19",222.0213,224.0552,220.0851,221.151,308800.0],["2024-08-20",220.9065,222.9307,219.6646,220.6816,333300.0],["2024-08-21",221.2292,224.5636,220.8283,223.7618,301900.0],["2024-08-22",224.0747,225.4633,222.9209,225.0819,304700.0],["2024-08-23",226.6856,226.7638,224.6126,225.7762,319300.0],["2024-08-26",225.7762,228.0742,224.7299,225.0917,388700.0],["2024-08-27",225.3655,226.226,222.0897,225.1113,342400.0],["2024-08-28",225.1113,226.666,223.3902,225.5904,259900.0],["2024-08-29",226.2967,226.846,225.0607,225.306,406800.0],["2024-08-30",225.4923,227.0323,223.5697,225.5021,488600.0],["2024-09-03",224.8449,226.6008,223.8836,225.3256,333000.0],["2024-09-04",225.9632,227.7582,223.5109,223.7267,358100.0],["2024-09-05",223.7267,224.1779,220.0483,223.0008,430400.0],["2024-09-06",223.0204,225.3158,219.5382,219.6363,488200.0],["2024-09-09",220.0679,223.6874,220.0483,222.579,674900.0],["2024-09-10",222.9125,223.9523,210.759,216.1246,778900.0],["2024-09-11",214.5551,214.8788,209.8271,214.1235,582700.0],["2024-09-12",213.6233,216.6151,210.8179,215.8598,656700.0],["2024-09-13",216.2423,219.0281,216.1736,216.9093,395500.0],["2024-09-16",218.1355,222.1768,218.0668,221.451,575000.0],["2024-09-17",222.0689,224.7567,221.6668,222.6771,595600.0],["2024-09-18",222.3044,225.8258,222.2651,222.8831,511600.0],["2024-09-19",224.2269,224.688,219.5676,220.3033,584300.0],["2024-09-20",219.1164,219.9011,216.105,217.9785,894300.0],["2024-09-23",219.9207,220.9115,218.3022,220.4308,513400.0],["2024-09-24",219.9404,219.9404,215.5361,216.3895,446400.0],["2024-09-25",217.0663,217.0663,213.5252,214.4374,454100.0],["2024-09-26",214.3295,217.9393,214.3295,216.0363,761700.0],["2024-09-27",217.439,221.1861,215.6832,217.8608,450300.0],["2024-09-30",218.7534,219.6167,216.7818,219.2145,485800.0],["2024-10-01",217.4292,219.5087,214.82,215.0162,323800.0],["2024-10-02",215.4183,215.742,213.3486,214.82,284400.0],["2024-10-03",214.4276,215.124,210.6609,210.965,434400.0],["2024-10-04",211.6909,212.4952,209.7389,211.8773,308600.0],["2024-10-07",210.6609,211.7007,207.4533,207.9928,397600.0],["2024-10-08",208.6893,210.0135,207.2473,208.601,297800.0],["2024-10-09",209.2778,211.8674,208.7383,211.4653,401300.0],["2024-10-10",211.3868,211.8674,209.6211,210.7982,474600.0],["2024-10-11",211.3672,213.3192,211.3279,212.2598,435100.0],["2024-10-14",212.5933,213.584,211.5732,212.711,351900.0],["2024-10-15",212.6914,215.9971,211.8478,212.5443,595500.0],["2024-10-16",211.8772,214.4767,211.2004,212.5541,345700.0],["2024-10-17",213.1917,213.1917,209.9154,211.0239,345200.0],["2024-10-18",211.7693,212.25,209.2974,211.6516,354100.0],["2024-10-21",211.6418,212.6227,208.9051,210.0429,710400.0],["2024-10-22",209.729,218.518,208.395,216.3011,878000.0],["2024-10-23",216.4581,222.118,214.9769,215.7028,1388500.0],["2024-10-24",221.2449,234.9287,218.4984,225.6787,1610800.0],["2024-10-25",224.9037,227.1697,222.9125,224.2662,819200.0],["2024-10-28",225.8553,226.0122,221.0684,223.0401,720500.0],["2024-10-29",221.4117,226.0809,221.3529,223.7365,645400.0],["2024-10-30",225.2961,227.4934,223.8052,226.1593,652100.0],["2024-10-31",225.6492,227.2776,223.3441,223.913,566900.0],["2024-11-01",225.1196,227.0912,222.7458,222.7654,641400.0],["2024-11-04",223.0793,225.2373,221.3136,222.834,401200.0],["2024-11-05",221.7158,225.4629,220.3523,224.737,395200.0],["2024-11-06",225.6297,230.1517,223.8248,229.9064,566900.0],["2024-11-07",230.5146,235.8017,229.2884,234.4873,718200.0],["2024-11-08",235.2034,239.127,233.4181,237.7635,854700.0],["2024-11-11",238.8229,243.2567,238.2736,239.2643,752700.0],["2024-11-12",238.3521,242.2463,238.3521,239.5979,737900.0],["2024-11-13",239.5096,242.4621,239.5096,241.5204,624400.0],["2024-11-14",240.9319,241.6382,233.3789,233.6339,898900.0],["2024-11-15",233.3887,234.6933,227.9446,230.7206,2051400.0],["2024-11-18",230.5146,236.6061,230.5146,234.0851,632100.0],["2024-11-19",227.7975,233.3004,226.7773,231.7211,584300.0],["2024-11-20",232.0644,234.1243,230.6225,233.3102,486700.0],["2024-11-21",233.1238,236.2039,230.5146,235.5859,302700.0],["2024-11-22",235.635,236.3707,234.2617,235.0955,436400.0],["2024-11-25",235.1445,237.9009,233.526,236.6845,982000.0],["2024-11-26",235.8385,236.7141,233.5854,234.8743,604600.0],["2024-11-27",235.6613,238.544,234.9038,238.239,444100.0],["2024-11-29",238.0915,238.6916,236.8912,237.265,293500.0],["2024-12-02",236.3304,237.1863,233.7527,236.7436,423500.0],["2024-12-03",236.7436,238.0423,234.9038,236.6846,482500.0],["2024-12-04",237.1765,237.1765,232.818,233.5559,378800.0],["2024-12-05",232.7885,233.7822,230.2698,231.1061,465900.0],["2024-12-06",231.6964,231.844,228.6268,228.8138,392200.0],["2024-12-09",229.8861,232.7787,228.5973,232.1883,594200.0],["2024-12-10",235.4056,235.681,228.8925,230.752,657300.0],["2024-12-11",231.116,231.116,225.144,225.8229,581700.0],["2024-12-12",225.5867,229.7288,225.5867,228.0956,442900.0],["2024-12-13",227.6134,229.3352,226.2754,228.2628,318500.0],["2024-12-16",228.4596,230.1911,225.3211,225.9114,549300.0],["2024-12-17",224.8784,228.9712,224.8784,227.2199,464400.0],["2024-12-18",227.1412,228.1841,222.5762,222.6549,466100.0],["2024-12-19",222.035,224.78,221.5136,223.3042,581600.0],["2024-12-20",224.17,226.059,222.9008,224.9177,996900.0],["2024-12-23",224.2684,224.898,221.612,224.1601,510600.0],["2024-12-24",223.4813,226.3935,222.0646,225.7835,144100.0],["2024-12-26",225.3309,227.948,225.3113,227.3282,430800.0],["2024-12-27",226.0983,228.6564,225.3506,226.7083,339800.0],["2024-12-30",225.7933,226.4919,223.314,225.1538,266900.0],["2024-12-31",225.9212,227.9676,224.9866,225.6162,437300.0],["2025-01-02",226.9838,227.0723,223.1763,224.5045,495900.0],["2025-01-03",225.6359,226.2558,221.5628,225.449,478600.0],["2025-01-06",225.3113,229.4631,224.7603,226.2066,615700.0],["2025-01-07",228.7547,234.2446,227.8102,231.3029,658900.0],["2025-01-08",231.3029,232.2179,228.4104,230.5257,439200.0],["2025-01-10",227.6626,229.1483,225.1046,228.253,626900.0],["2025-01-13",228.7744,232.5425,227.5348,230.319,516100.0],["2025-01-14",229.3844,230.929,225.4588,230.7126,569300.0],["2025-01-15",232.513,234.1069,229.8173,233.4674,733400.0],["2025-01-16",233.428,235.1497,231.4603,234.9136,630700.0],["2025-01-17",235.4646,238.8195,233.123,234.707,702600.0],["2025-01-21",235.7302,240.9151,235.1793,240.0493,622800.0],["2025-01-22",238.6326,240.6396,237.1076,238.5342,448800.0],["2025-01-23",239.1442,240.7085,235.7597,240.374,353500.0],["2025-01-24",239.9804,243.6797,239.2721,242.0268,419500.0],["2025-01-27",244.4865,246.5132,244.0437,245.6376,599800.0],["2025-01-28",245.5589,246.0902,242.017,244.4963,673100.0],["2025-01-29",243.8863,245.9622,242.0465,242.2433,400400.0],["2025-01-30",242.3614,254.4135,242.3614,247.4774,811600.0],["2025-01-31",246.9658,248.6285,245.0571,245.7655,638000.0],["2025-02-03",244.211,245.8934,241.4169,243.8568,607500.0],["2025-02-04",241.102,245.8147,240.9643,242.686,844900.0],["2025-02-05",243.4337,246.2377,242.3614,245.9524,872800.0],["2025-02-06",248.8941,250.6749,240.1378,243.7387,1002700.0],["2025-02-07",244.8603,245.2243,239.6558,242.2925,588400.0],["2025-02-10",241.7022,243.296,239.9313,241.1217,496000.0],["2025-02-11",240.6691,243.7289,239.6754,241.1807,409000.0],["2025-02-12",239.764,240.797,236.537,237.2552,931400.0],["2025-02-13",238.4555,242.1055,238.0914,240.9151,485500.0],["2025-02-14",241.1807,244.5849,240.8856,242.5089,565900.0],["2025-02-18",241.2693,243.1878,240.1772,242.3122,372800.0],["2025-02-19",241.6825,245.1456,241.4365,243.8174,670800.0],["2025-02-20",243.2862,245.8933,242.9713,245.1456,494900.0],["2025-02-21",244.1323,246.7591,243.9847,245.8147,411000.0],["2025-02-24",246.3558,249.4844,245.549,247.3691,527300.0],["2025-02-25",247.2412,249.7796,246.2869,248.7859,535800.0],["2025-02-26",245.9622,249.3171,244.0339,247.9988,444900.0],["2025-02-27",246.6372,248.6204,244.4369,244.4863,367600.0],["2025-02-28",245.9071,248.1863,243.6377,247.6929,553400.0],["2025-03-03",247.1602,251.4522,246.9135,250.653,727900.0],["2025-03-04",253.5735,254.7279,251.245,253.386,1223100.0],["2025-03-05",251.6298,255.1423,249.1828,250.8996,766400.0],["2025-03-06",250.3767,252.3204,248.2257,250.6826,593100.0],["2025-03-07",249.9129,252.7151,248.9362,249.6564,801600.0],["2025-03-10",249.3407,252.202,240.3324,240.8751,1062200.0],["2025-03-11",242.9076,243.105,234.4322,236.0602,917800.0],["2025-03-12",235.1129,236.5633,227.9004,233.6724,985900.0],["2025-03-13",234.294,234.6394,231.186,232.5081,507000.0],["2025-03-14",231.7681,236.7015,230.7815,236.3364,615900.0],["2025-03-17",236.2575,238.6057,235.8036,237.2244,375300.0],["2025-03-18",237.4612,239.4148,233.9585,236.4844,571800.0],["2025-03-19",233.5343,237.5401,229.0153,236.5239,695700.0],["2025-03-20",236.0108,236.3364,232.1036,232.6364,478400.0],["2025-03-21",231.5609,233.2777,229.2521,231.0873,851200.0],["2025-03-24",232.7548,233.702,230.9886,233.2876,519700.0],["2025-03-25",233.9487,236.9185,229.3903,231.3241,637700.0],["2025-03-26",231.8668,233.6033,229.9626,230.2289,423800.0],["2025-03-27",230.4559,231.2353,227.9793,228.5812,570900.0],["2025-03-28",228.5812,230.3375,225.6607,226.9532,479800.0],["2025-03-31",226.8546,231.4919,225.0687,229.637,1081500.0],["2025-04-01",228.8674,231.6695,227.0618,229.5481,686900.0],["2025-04-02",230.081,234.1362,228.5615,233.2186,776700.0],["2025-04-03",231.7287,235.2116,229.41,230.3474,1123400.0],["2025-04-04",228.4135,230.6236,219.3164,222.0001,1424200.0],["2025-04-07",217.9252,225.8975,213.4852,220.5201,1037900.0],["2025-04-08",226.1244,226.4303,211.798,214.7777,996000.0],["2025-04-09",211.2356,227.9991,211.1369,227.4071,929400.0],["2025-04-10",225.6113,225.8679,209.6471,215.6953,2023100.0],["2025-04-11",215.2415,218.6257,210.2588,218.5073,1031700.0],["2025-04-14",220.6879,226.4401,220.3425,224.9996,900100.0],["2025-04-15",225.9764,225.9764,220.9444,223.0065,591800.0],["2025-04-16",223.4999,223.9044,216.0999,217.6292,702900.0],["2025-04-17",216.3268,217.4713,214.0279,214.2252,762200.0],["2025-04-21",213.4161,213.4161,206.5884,209.3905,741000.0],["2025-04-22",212.8932,217.9153,211.1665,217.3135,884600.0],["2025-04-23",219.5236,224.7529,218.1324,221.1516,635500.0],["2025-04-24",221.0135,225.6212,219.4151,225.5324,845000.0],["2025-04-25",224.9897,226.1836,223.4801,225.266,907300.0],["2025-04-28",226.2922,227.93,224.0919,226.5388,983800.0],["2025-04-29",218.902,238.7241,215.8433,237.2145,2268400.0],["2025-04-30",236.1292,238.2801,231.038,237.7967,987100.0],["2025-05-01",235.182,239.8785,232.666,238.0631,837300.0],["2025-05-02",241.2204,245.4039,240.0857,244.358,854900.0],["2025-05-05",244.3284,245.9959,242.6708,243.5292,677700.0],["2025-05-06",241.7828,243.5983,240.0956,240.6679,702900.0],["2025-05-07",241.0132,245.1177,241.0132,242.6215,741500.0],["2025-05-08",243.8351,249.3111,243.0556,245.4433,963500.0],["2025-05-09",246.0748,246.3609,242.1775,242.4537,583400.0],["2025-05-12",245.4137,247.9889,242.3945,247.5943,956300.0],["2025-05-13",246.3708,248.4823,245.6604,246.6767,817200.0],["2025-05-14",246.1735,246.1735,238.9412,239.1385,731900.0],["2025-05-15",238.8721,243.1543,236.4745,242.9865,752000.0],["2025-05-16",243.5884,246.4892,241.7236,246.1932,560700.0],["2025-05-19",244.062,246.5977,243.5095,246.4695,772800.0],["2025-05-20",245.8281,248.3145,245.542,247.4561,604200.0],["2025-05-21",244.5257,245.3447,237.8756,238.1223,916600.0],["2025-05-22",237.5796,240.0561,236.6324,238.6649,596500.0],["2025-05-23",237.5204,239.5628,236.5535,239.2964,503800.0],["2025-05-27",242.3847,245.3151,241.4375,244.3876,665200.0],["2025-05-28",243.9436,245.3151,243.0951,243.7364,519300.0],["2025-05-29",244.7557,245.6067,242.6875,244.1718,539300.0],["2025-05-30",244.1223,246.8436,243.301,246.3686,1186100.0],["2025-06-02",245.5176,246.2499,241.1636,245.2603,415600.0],["2025-06-03",244.5676,248.1498,242.7468,247.8925,684400.0],["2025-06-04",248.7238,252.1872,247.9024,251.7122,892600.0],["2025-06-05",251.7815,251.9695,249.3472,249.5154,704300.0],["2025-06-06",250.7523,251.4252,248.8821,251.3164,442900.0],["2025-06-09",252.207,254.0772,247.7936,253.058,525800.0],["2025-06-10",253.2064,256.7589,252.3455,256.6599,803900.0],["2025-06-11",257.2834,259.3911,255.9574,257.2339,554100.0],["2025-06-12",256.838,259.0547,254.9282,258.9161,452700.0],["2025-06-13",256.9271,260.8458,255.0173,258.3917,555200.0],["2025-06-16",259.0349,261.2713,256.4819,261.202,652900.0],["2025-06-17",259.4505,260.2422,256.3235,256.7392,659700.0],["2025-06-18",256.8183,260.7567,255.6902,258.6588,597400.0],["2025-06-20",259.7869,260.4004,257.9167,259.1437,1095300.0],["2025-06-23",257.9761,259.8958,255.7892,258.3125,747200.0],["2025-06-24",259.0744,260.7468,255.997,259.7869,664000.0],["2025-06-25",258.9953,258.9953,255.0272,255.997,560900.0],["2025-06-26",257.5308,258.4016,252.1773,254.2949,931500.0],["2025-06-27",255.146,259.5792,252.8502,257.8672,1016400.0],["2025-06-30",258.0255,260.2322,257.1349,259.7671,689100.0],["2025-07-01",258.8171,262.9436,258.3026,261.4988,880100.0],["2025-07-02",259.4406,259.5296,256.0167,257.2834,611600.0],["2025-07-03",257.412,259.7573,257.412,259.1537,271300.0],["2025-07-07",259.0744,259.0744,254.0179,255.1756,555600.0],["2025-07-08",254.8688,256.9568,253.9684,254.76,654600.0],["2025-07-09",257.2932,257.2932,254.1663,256.3631,527500.0],["2025-07-10",252.4346,256.7589,249.4263,250.9799,1375800.0],["2025-07-11",249.4956,250.2576,245.0426,247.0118,1139600.0],["2025-07-14",246.8931,249.2086,245.9827,247.1899,1033300.0],["2025-07-15",247.19,247.7936,242.6281,243.0833,872500.0],["2025-07-16",243.0833,244.0828,241.5495,243.4099,605400.0],["2025-07-17",242.638,245.389,241.8958,244.6567,645100.0],["2025-07-18",245.2306,246.6061,240.2631,241.1735,573400.0],["2025-07-21",241.1735,242.4995,239.2834,240.5006,644000.0],["2025-07-22",242.9744,252.296,242.3708,249.4362,1008000.0],["2025-07-23",251.3757,253.5033,245.9629,247.8925,1329000.0],["2025-07-24",263.8441,280.5081,257.2734,264.893,2383300.0],["2025-07-25",265.2394,265.7737,256.65,262.1915,1152400.0],["2025-07-28",260.1333,261.0931,257.0854,259.1437,756100.0],["2025-07-29",259.114,261.014,257.4417,258.9854,527500.0],["2025-07-30",257.2141,262.9139,256.6699,261.1525,594700.0],["2025-07-31",258.263,260.3807,256.0563,257.3625,654800.0],["2025-08-01",256.8777,259.1338,254.008,258.7677,653000.0],["2025-08-04",258.5005,263.0426,258.3521,261.0931,566300.0],["2025-08-05",260.8359,261.4197,257.4318,260.727,494700.0],["2025-08-06",260.153,261.5681,257.1151,258.1245,527500.0],["2025-08-07",259.1338,259.7177,255.6605,257.2438,566800.0],["2025-08-08",257.1052,264.0024,256.8084,263.0722,555200.0],["2025-08-11",263.9925,265.7836,263.9925,264.8732,522300.0],["2025-08-12",264.3785,268.3762,264.3785,266.4961,413600.0],["2025-08-13",266.7434,269.8111,265.2195,269.6923,532100.0],["2025-08-14",269.1085,269.5439,266.3476,268.4158,335500.0],["2025-08-15",269.3757,269.3757,266.7633,267.5549,370000.0],["2025-08-18",268.2278,268.8413,266.8622,267.6638,595600.0],["2025-08-19",267.6638,274.9073,267.4263,272.8886,837400.0],["2025-08-20",273.4131,276.0156,272.3938,275.1943,702100.0],["2025-08-21",273.9969,276.2036,272.7303,273.6703,384700.0],["2025-08-22",274.9963,277.3515,274.3729,275.2734,483100.0],["2025-08-25",275.0458,275.0458,272.7599,273.225,320800.0],["2025-08-26",273.2349,276.352,272.0969,275.5406,449100.0],["2025-08-27",276.1937,277.0744,274.9567,276.3817,330600.0],["2025-08-28",275.7071,276.1833,271.9867,273.1177,298500.0],["2025-08-29",273.7427,276.2924,272.7704,275.7964,379900.0],["2025-09-02",273.7923,275.2805,271.441,271.6196,653700.0],["2025-09-03",270.4092,272.8201,269.0401,271.6791,383600.0],["2025-09-04",273.0085,273.3161,270.2306,273.0582,321900.0],["2025-09-05",273.0582,276.8282,271.7783,276.471,279700.0],["2025-09-08",276.1634,276.7587,271.1235,275.0225,669200.0],["2025-09-09",275.3102,276.7984,272.8498,275.9154,404800.0],["2025-09-10",275.2507,275.3797,270.3298,270.7862,462700.0],["2025-09-11",271.7288,279.4672,267.8695,277.5128,368400.0],["2025-09-12",276.6496,278.6239,275.5186,275.7567,347200.0],["2025-09-15",275.2705,275.846,272.0859,273.2268,427000.0],["2025-09-16",273.2268,274.8142,271.7188,271.9272,410900.0],["2025-09-17",271.9272,276.2428,271.3716,273.8915,399600.0],["2025-09-18",272.0561,276.4313,272.0561,274.963,412600.0],["2025-09-19",275.4888,276.3321,273.8618,275.0821,1064800.0],["2025-09-22",273.8518,277.5425,272.8895,276.6992,540600.0],["2025-09-23",276.6992,281.2331,276.5702,277.731,471700.0],["2025-09-24",277.6417,279.993,276.2627,277.1457,366500.0],["2025-09-25",275.7468,277.0266,271.9172,273.961,402100.0],["2025-09-26",275.9452,279.6061,274.5066,278.3957,403800.0],["2025-09-29",278.3957,281.2331,276.9969,280.5188,447200.0],["2025-09-30",282.632,286.0845,280.6279,284.7948,612100.0],["2025-10-01",285.152,286.9179,276.7687,276.8579,1036800.0],["2025-10-02",275.6475,277.7905,273.0978,277.2349,549900.0],["2025-10-03",277.7508,278.9811,274.0503,274.7547,716000.0],["2025-10-06",275.0722,275.1019,271.2922,272.8796,748200.0],["2025-10-07",274.0304,281.4514,272.1256,277.4135,634400.0],["2025-10-08",277.0564,277.9492,273.0085,275.3202,575400.0],["2025-10-09",275.8559,278.3858,275.1118,275.588,478600.0],["2025-10-10",275.9948,280.8462,273.703,275.6872,420700.0],["2025-10-13",274.3777,277.7905,273.8816,274.4571,383600.0],["2025-10-14",273.8221,278.6139,273.8221,277.5722,331000.0],["2025-10-15",276.729,281.3026,276.5405,280.5188,411000.0],["2025-10-16",281.0744,283.6936,279.8144,281.4712,448800.0],["2025-10-17",282.4336,284.5865,281.3423,283.6837,453300.0],["2025-10-20",285.0626,289.4775,283.7431,288.6342,469400.0],["2025-10-21",289.7256,291.4023,280.2609,281.8879,640000.0],["2025-10-22",282.0665,283.7233,279.8144,280.6081,442700.0],["2025-10-23",282.0467,283.4158,278.5148,281.7589,522500.0],["2025-10-24",283.634,284.2392,276.9174,277.2845,698800.0],["2025-10-27",278.1477,278.1477,272.0959,273.4848,1300900.0],["2025-10-28",262.8097,266.7285,250.4678,257.6408,2170000.0],["2025-10-29",256.9562,257.7102,246.043,246.1819,1536000.0],["2025-10-30",246.9459,253.8906,246.9359,250.3389,1609100.0],["2025-10-31",249.3964,254.4561,247.3427,251.956,1385200.0],["2025-11-03",251.1028,256.6586,250.0115,255.8054,1009000.0],["2025-11-04",255.5574,257.6309,248.94,250.3389,1112500.0],["2025-11-05",248.9698,251.0135,245.3386,248.7118,847100.0],["2025-11-06",245.6363,248.3249,243.2453,244.6938,1049200.0],["2025-11-07",244.8922,250.7655,242.5905,250.7258,1189100.0],["2025-11-10",249.5848,259.9524,247.9578,259.0694,1457600.0],["2025-11-11",260.6766,268.8615,260.6766,266.0935,1919400.0],["2025-11-12",263.395,266.5102,262.6211,263.901,1711100.0],["2025-11-13",262.6708,268.3357,261.4009,265.7562,1262900.0],["2025-11-14",264.8733,267.1055,264.1093,264.784,1154900.0],["2025-11-17",263.6232,266.9071,258.7916,259.3075,907000.0],["2025-11-18",259.7936,259.9424,255.845,257.7598,607300.0],["2025-11-19",258.7024,260.1012,255.6764,258.494,482500.0],["2025-11-20",260.7858,262.6509,257.9682,259.4067,494900.0],["2025-11-21",260.1111,267.4031,259.0496,263.5439,1091500.0],["2025-11-24",266.034,266.7086,260.8353,263.2164,1291300.0],["2025-11-25",264.6947,268.8417,262.7601,267.7007,905400.0],["2025-11-26",266.6066,268.6856,265.1045,266.8652,605100.0],["2025-11-28",268.6358,269.1034,266.6961,267.3725,313100.0],["2025-12-01",266.0594,271.3913,265.5819,266.328,767000.0],["2025-12-02",266.1589,266.7458,263.274,264.5374,659400.0],["2025-12-03",265.2636,266.5965,263.8311,264.3683,709400.0],["2025-12-04",263.8808,264.1693,258.0615,260.1107,861200.0],["2025-12-05",260.0809,260.2798,256.2013,257.0369,679400.0],["2025-12-08",256.3505,258.9767,254.9578,258.5788,558600.0],["2025-12-09",258.728,260.628,255.883,256.7086,500200.0],["2025-12-10",256.5594,261.4437,256.5594,260.618,592600.0],["2025-12-11",261.0856,264.2688,259.4641,263.3437,387900.0],["2025-12-12",264.428,265.3233,261.0756,262.7966,414800.0],["2025-12-15",265.5919,265.5919,258.9667,261.951,617300.0],["2025-12-16",262.1997,263.6421,256.6191,256.7584,432500.0],["2025-12-17",255.7039,257.7432,253.8437,254.4704,664000.0],["2025-12-18",255.4552,256.1515,249.5762,250.7102,1062700.0],["2025-12-19",250.6107,251.705,249.6159,250.7102,1613100.0],["2025-12-22",250.8495,253.9133,249.5861,253.7243,707000.0],["2025-12-23",253.6348,254.0825,250.7202,251.8243,657400.0],["2025-12-24",252.1626,253.8736,251.3469,253.1275,427700.0],["2025-12-26",252.5704,253.1275,251.9735,252.5605,248300.0],["2025-12-29",252.5605,253.6447,250.7798,251.6453,387800.0],["2025-12-30",251.2971,252.6301,249.9741,251.7448,431100.0],["2025-12-31",250.561,253.1374,249.2678,249.5662,381700.0],["2026-01-02",249.994,251.0484,248.084,250.3421,399300.0],["2026-01-05",249.0092,252.9484,243.717,251.8542,561500.0],["2026-01-06",251.7646,260.25,250.929,259.0363,659200.0],["2026-01-07",260.3594,260.3594,252.0133,252.4013,603000.0],["2026-01-08",255.0275,256.1615,249.8547,253.3364,680700.0],["2026-01-09",255.3657,255.3657,250.3819,250.4913,507700.0],["2026-01-12",250.8196,251.2275,247.4872,249.0788,876000.0],["2026-01-13",250.0835,253.3961,246.9002,252.65,1698300.0],["2026-01-14",253.3165,260.6976,252.2322,260.628,1284800.0],["2026-01-15",262.2495,268.1086,260.5086,267.4819,893300.0],["2026-01-16",265.6913,270.1877,264.4678,269.4515,1060600.0],["2026-01-20",266.7358,273.928,265.373,269.8892,1198900.0],["2026-01-21",271.461,272.6845,266.3081,267.7306,826400.0],["2026-01-22",264.2191,270.4363,263.9008,268.5562,735300.0],["2026-01-23",267.7704,269.5013,263.4133,265.2636,445500.0],["2026-01-26",264.7165,267.7405,264.0201,265.9798,592800.0],["2026-01-27",265.1243,270.307,264.7762,269.7002,649900.0],["2026-01-28",268.1782,270.7845,266.3777,266.6364,900100.0],["2026-01-29",266.4175,268.6856,265.184,268.3971,749900.0],["2026-01-30",269.5013,271.3913,266.9845,270.0981,712300.0],["2026-02-02",267.0144,270.4364,264.3385,268.8746,514800.0],["2026-02-03",268.1584,274.0473,268.1384,270.7746,497800.0],["2026-02-04",272.0479,276.9819,270.506,274.7138,672700.0],["2026-02-05",275.5196,277.3898,273.7191,276.773,759500.0],["2026-02-06",278.5337,280.5133,272.6746,275.7484,672600.0],["2026-02-09",274.0871,274.5845,271.0531,272.5751,720900.0],["2026-02-10",274.5248,284.373,273.9877,283.0102,1018000.0],["2026-02-11",282.8908,288.6206,280.7521,288.3719,812000.0],["2026-02-12",290.4908,290.4908,276.3253,276.6536,873900.0],["2026-02-13",276.0568,281.4185,276.0568,281.15,702500.0],["2026-02-17",276.4348,278.0264,259.2055,275.2212,1610200.0],["2026-02-18",277.907,279.2997,272.7144,277.3002,795100.0],["2026-02-19",276.4845,281.0206,275.0123,281.0008,725700.0],["2026-02-20",283.1693,283.5075,277.5191,281.1898,1110400.0],["2026-02-23",279.5683,287.8547,277.5091,283.806,760600.0],["2026-02-24",283.7065,287.5562,282.9206,285.6264,602600.0],["2026-02-25",285.8253,288.1929,279.5981,281.2992,575400.0],["2026-02-26",284.4526,286.1436,281.2991,286.1138,612800.0],["2026-02-27",286.2435,289.8535,284.1293,288.3277,640400.0],["2026-03-02",286.4529,288.3277,284.4284,285.685,442000.0],["2026-03-03",280.7884,283.511,277.9363,282.2145,385700.0],["2026-03-04",282.2744,282.7531,278.4649,280.0804,406400.0],["2026-03-05",277.1085,277.7069,273.4885,275.1639,534900.0],["2026-03-06",272.6309,273.7777,267.0462,268.9311,503900.0],["2026-03-09",267.6446,273.5982,263.5159,272.8602,563100.0],["2026-03-10",270.0879,272.7805,267.6845,267.9637,510400.0],["2026-03-11",266.9565,270.8956,266.019,269.679,498700.0],["2026-03-12",269.2601,271.8231,261.8305,262.1896,735100.0],["2026-03-13",264.8722,266.388,262.1497,263.0771,471200.0],["2026-03-16",265.1015,269.5194,263.2965,266.1188,508800.0],["2026-03-17",264.0046,272.0824,264.0046,269.8784,522600.0],["2026-03-18",267.116,270.7361,264.3835,265.1115,537600.0],["2026-03-19",263.9547,266.8069,262.399,263.3663,513500.0],["2026-03-20",262.9774,264.6129,260.4842,262.2793,818900.0],["2026-03-23",265.301,269.8485,263.5957,263.6954,636200.0],["2026-03-24",261.4217,266.6972,260.1551,265.3907,534400.0],["2026-03-25",266.7171,269.2302,264.7425,265.291,475000.0],["2026-03-26",264.1641,271.0352,263.9248,267.6446,389900.0],["2026-03-27",266.3182,268.9909,262.4489,263.476,594500.0],["2026-03-30",265.8894,268.0136,262.6683,262.8876,690700.0],["2026-03-31",265.8196,267.0462,261.292,266.0789,807300.0],["2026-04-01",265.9393,272.7805,264.573,271.9926,715400.0],["2026-04-02",269.4795,275.8221,269.4795,272.9699,467200.0],["2026-04-06",271.8929,275.4631,271.8929,273.7079,421500.0],["2026-04-07",275.0741,277.1584,268.0135,268.4324,465300.0],["2026-04-08",271.2048,275.3035,271.0053,273.9672,462400.0],["2026-04-09",271.6535,275.6127,270.2374,272.5112,454300.0],["2026-04-10",272.2419,273.4187,258.8886,260.215,796500.0],["2026-04-13",258.39,264.9021,257.0935,263.4561,555000.0],["2026-04-14",262.4089,268.7116,262.0101,268.1332,572100.0],["2026-04-15",267.4053,270.4569,265.69,265.9991,488000.0],["2026-04-16",266.2185,269.1604,264.3038,265.6301,592800.0],["2026-04-17",265.9492,272.8802,265.9492,269.9383,550000.0],["2026-04-20",269.7588,270.5167,264.9719,268.4524,566000.0],["2026-04-21",273.3589,278.9435,272.1721,272.6708,675000.0],["2026-04-22",274.1966,275.3833,267.7942,271.873,626200.0],["2026-04-23",272.1821,273.4087,260.1152,264.1941,817000.0],["2026-04-24",264.204,265.3309,261.7009,263.0771,494400.0],["2026-04-27",262.2693,264.7824,261.1424,262.7081,610400.0],["2026-04-28",264.6628,266.408,257.8515,258.8587,766500.0],["2026-04-29",258.2005,260.4543,251.6884,256.4354,1208500.0],["2026-04-30",263.7752,265.2611,253.5234,256.0963,1528500.0],["2026-05-01",260.5142,261.1325,253.3838,255.1389,653900.0],["2026-05-04",252.8253,255.7572,250.2125,252.3167,963400.0],["2026-05-05",252.3666,257.293,247.9088,256.4354,894800.0],["2026-05-06",256.3456,259.856,253.1345,256.2359,1066200.0],["2026-05-07",255.1389,258.6892,254.2514,257.3429,746000.0],["2026-05-08",257.5224,259.2776,251.9577,253.4236,581300.0],["2026-05-11",253.8026,256.2957,252.3067,254.381,677600.0],["2026-05-12",254.9894,258.0609,253.4536,256.6448,732400.0],["2026-05-13",255.0691,256.5949,253.304,253.7228,475800.0],["2026-05-14",254.5206,255.8171,252.4463,253.3239,540500.0],["2026-05-15",254.0519,254.3012,249.4446,249.7138,568700.0],["2026-05-18",250.1427,256.3755,249.3149,254.8697,466000.0],["2026-05-19",252.8452,254.9295,250.372,252.9948,528800.0],["2026-05-20",254.7101,256.7744,250.3221,256.7146,400200.0],["2026-05-21",254.3212,255.6176,249.8933,255.0492,537900.0],["2026-05-22",255.2985,260.2748,253.7826,259.2177,543200.0],["2026-05-26",260.4344,260.4344,255.7572,257.7418,636400.0],["2026-05-27",259.2875,263.4162,256.3357,257.5423,539400.0],["2026-05-28",257.3129,263.9348,254.7699,262.03,714300.0],["2026-05-29",262.62,263.73,259.51,260.06,930400.0],["2026-06-01",260.23,260.92,255.83,256.87,533200.0],["2026-06-02",255.4,258.26,254.67,257.7,506800.0],["2026-06-03",257.2,259.58,253.06,258.92,679800.0],["2026-06-04",262.29,267.27,259.99,260.97,519700.0],["2026-06-05",262.24,266.62,260.92,265.15,429300.0],["2026-06-08",266.07,266.07,260.64,262.01,506900.0],["2026-06-09",263.68,271.33,262.43,271.24,602400.0],["2026-06-10",271.99,275.0,267.6,268.63,756800.0],["2026-06-11",267.97,271.14,264.09,265.27,512300.0],["2026-06-12",266.5,267.81,263.13,266.16,483400.0],["2026-06-15",265.65,266.92,263.17,265.03,461400.0],["2026-06-16",266.4,267.8,263.31,264.76,510600.0],["2026-06-17",262.83,264.87,258.22,259.56,544000.0],["2026-06-18",258.47,260.06,254.03,255.82,1249800.0],["2026-06-22",254.13,256.73,253.05,254.43,784900.0],["2026-06-23",257.68,260.32,256.43,258.59,414700.0],["2026-06-24",261.36,268.4,259.91,265.18,632800.0],["2026-06-25",266.44,272.05,264.11,266.34,582300.0],["2026-06-26",267.76,272.34,266.98,271.47,1034000.0],["2026-06-29",270.64,280.0,268.54,279.58,869800.0],["2026-06-30",280.0,281.95,276.26,280.0,815600.0],["2026-07-01",280.48,286.55,278.71,283.88,722000.0],["2026-07-02",286.19,287.5,282.26,286.98,632900.0],["2026-07-06",287.04,287.04,282.58,284.39,491376.583968],["2026-07-07",289,291.38,283.41,283.86,615765.934832],["2026-07-08",280.6,280.6,275.32,277.74,525489.709447],["2026-07-09",277.44,279.23,275.68,277.63,373292.347037],["2026-07-10",278,280.85,276,276.81,432962.009235],["2026-07-13",277.2,279.79,275.88,276.68,395375.280148],["2026-07-14",262.105,277.59,262.105,275.68,751636.452218],["2026-07-15",274.5,276.9425,271.62,271.99,809582.470298],["2026-07-16",268.74,282.35,268.441,281.94,555821.885952],["2026-07-17",282.46,290.65,279.025,283.36,631872.245511],["2026-07-20",281.27,284.49,278.42,281.48,777592.714724],["2026-07-21",279.6,281.675,277.035,279.4,793929.170121],["2026-07-22",280.27,282.1,277.61,281.46,854978.64284],["2026-07-23",290.3,298.455,286.5,291.02,1506041.132485],["2026-07-24",292.12,298.58,290.215,296.77,916280.08822],["2026-07-27",295.865,301.79,295.48,301.17,655370.289887],["2026-07-28",305,315.7725,304.725,314.23,1135839.303691],["2026-07-29",311.86,314.76,306.1,307.15,1193199.141444],["2026-07-30",298,316.11,294.34,315.53,1398579.718502],["2026-07-31",312.35,314.825,305.06,309.2,1091121.046255],["2026-08-03",310.03,312.99,307.04,307.42,726940.454112],["2026-08-04",306.79,312.96,300.58,312.34,738323.396939],["2026-08-05",313.41,315.435,310.905,313.96,502155.294408],["2026-08-06",316.83,317.1,312.3,316.53,431275.55247],["2026-08-07",316.4,319.935,313.32,319.17,429342.611836],["2026-08-10",318.27,321,316.7,319.365,108153.3588],["2026-08-11",320.37,323.97,319.01,322.42,512636.807203],["2026-08-12",316.13,323.63,315.3302,323.48,365951.51543],["2026-08-13",325,325.58,321.275,322.59,352501.004403],["2026-08-14",317.35,322.99,317.06,318.13,436290.185132]]}