{"t":"MET","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-04-05",7.0154,7.6201,6.9246,7.4992,77084766.0],["2000-04-06",7.4387,7.6806,7.3782,7.5294,17167722.0],["2000-04-07",7.4387,7.5294,7.3177,7.4085,15131516.0],["2000-04-10",7.4689,7.4992,7.3782,7.4689,6324938.0],["2000-04-11",7.4085,7.4387,7.2875,7.3177,6087860.0],["2000-04-12",7.3782,8.1039,7.3177,7.8318,12169885.0],["2000-04-13",7.862,8.3459,7.7108,8.2249,11922484.0],["2000-04-14",8.1947,8.2249,7.6504,7.6806,10659337.0],["2000-04-17",7.7411,7.9527,7.7411,7.8016,3951908.0],["2000-04-18",7.8318,7.8923,7.4992,7.8016,6083933.0],["2000-04-19",7.8318,7.8318,7.6201,7.7411,6001354.0],["2000-04-20",7.6201,7.7108,7.4387,7.4689,7755264.0],["2000-04-24",7.4992,7.7411,7.4689,7.7108,3494806.0],["2000-04-25",7.7108,7.8318,7.6806,7.7411,8311103.0],["2000-04-26",7.7108,7.7713,7.6806,7.7713,6666587.0],["2000-04-27",7.7108,7.7411,7.4992,7.7108,2788058.0],["2000-04-28",7.7108,8.1644,7.4387,8.0132,6977494.0],["2000-05-01",8.2854,8.7087,8.1644,8.7087,6605326.0],["2000-05-02",8.5273,8.6785,8.4063,8.618,3514777.0],["2000-05-03",8.5878,8.618,8.3458,8.4668,2223580.0],["2000-05-04",8.4063,8.4668,7.8318,8.4668,3848236.0],["2000-05-05",8.3459,8.618,8.2551,8.497,2043723.0],["2000-05-08",8.6482,8.9809,8.618,8.7087,3250995.0],["2000-05-09",8.7994,8.8901,8.1039,8.2854,4750885.0],["2000-05-10",8.2249,8.618,8.2249,8.497,3684087.0],["2000-05-11",8.5273,8.8599,8.4063,8.7087,3363083.0],["2000-05-12",8.7692,8.9809,8.739,8.9204,2162318.0],["2000-05-15",9.1925,9.3135,9.0111,9.1623,3025810.0],["2000-05-16",9.1925,9.4647,9.1018,9.2228,5590589.0],["2000-05-17",9.2228,9.5252,8.8901,9.2228,1769618.0],["2000-05-18",9.1925,9.253,9.0413,9.1547,3207349.0],["2000-05-19",8.9506,8.9506,8.6482,8.7994,4300177.0],["2000-05-22",8.8297,8.8901,8.4063,8.8297,1921649.0],["2000-05-23",8.8297,9.1925,8.8297,9.1321,2349356.0],["2000-05-24",9.1321,9.4344,9.0111,9.374,1765018.0],["2000-05-25",9.3437,9.374,9.0716,9.2832,1944089.0],["2000-05-26",9.253,9.5856,9.1623,9.5554,2967241.0],["2000-05-30",9.6461,9.7368,9.4344,9.6159,3622938.0],["2000-05-31",9.6159,9.9183,9.374,9.9183,3982651.0],["2000-06-01",9.888,9.9183,9.6461,9.6764,3229565.0],["2000-06-02",10.1602,10.1904,9.8578,10.1602,3866524.0],["2000-06-05",9.9183,10.0997,9.8578,9.9485,2666209.0],["2000-06-06",10.0997,10.0997,9.8578,9.888,3314276.0],["2000-06-07",9.9183,10.009,9.8275,10.009,1034933.0],["2000-06-08",9.9485,9.9787,9.7973,9.888,1083067.0],["2000-06-09",9.9183,10.1602,9.9183,10.1602,1342810.0],["2000-06-12",10.0392,10.0695,9.5252,9.888,1203457.0],["2000-06-13",10.009,10.0695,9.7671,10.0695,1093838.0],["2000-06-14",9.9485,9.9787,9.5856,9.6764,2592269.0],["2000-06-15",9.6764,9.7973,9.6159,9.6764,2809937.0],["2000-06-16",9.7671,9.7973,9.5554,9.7066,3592756.0],["2000-06-19",9.6764,9.7368,9.5554,9.6764,1431111.0],["2000-06-20",9.6159,9.7066,8.9809,9.1018,3278596.0],["2000-06-21",9.1018,9.253,8.7692,8.9506,2741607.0],["2000-06-22",9.0413,9.4344,8.9506,9.2832,2202823.0],["2000-06-23",9.1925,9.4344,9.0716,9.3437,2425315.0],["2000-06-26",9.6763,9.7368,9.253,9.2832,1898087.0],["2000-06-27",9.4042,9.9183,9.2832,9.6159,2291461.0],["2000-06-28",9.7973,9.888,9.374,9.4949,3952694.0],["2000-06-29",9.6159,10.4323,9.4949,10.3114,5514293.0],["2000-06-30",10.523,10.6137,9.1925,10.145,4954079.0],["2000-07-03",10.0392,10.4021,10.009,10.3416,922284.0],["2000-07-05",10.2811,10.2811,9.9183,10.2206,2297856.0],["2000-07-06",9.9787,10.644,9.9485,10.5835,1764121.0],["2000-07-07",10.523,10.6742,10.4928,10.5835,1672341.0],["2000-07-10",10.523,10.5835,10.3718,10.3718,923069.0],["2000-07-11",10.3114,10.3416,9.9183,10.0695,1630827.0],["2000-07-12",10.0392,10.0997,9.7066,9.888,2226385.0],["2000-07-13",9.888,9.888,9.5856,9.5856,2124395.0],["2000-07-14",9.5856,10.2206,9.5856,10.0997,1449063.0],["2000-07-17",10.0392,10.0392,9.7671,9.8275,626413.0],["2000-07-18",9.7066,9.888,9.7066,9.8578,2688649.0],["2000-07-19",9.888,10.0695,9.7368,9.888,1516832.0],["2000-07-20",9.9485,10.2509,9.9485,9.9485,2468176.0],["2000-07-21",10.0392,10.1602,9.9485,10.0392,890307.0],["2000-07-24",9.8275,9.9183,9.6764,9.9183,860013.0],["2000-07-25",9.8578,10.2509,9.7973,10.1602,1466791.0],["2000-07-26",10.1602,10.2811,10.009,10.0695,1390943.0],["2000-07-27",10.0695,10.2811,9.7973,9.888,1563170.0],["2000-07-28",9.7066,9.888,9.6763,9.8275,911962.0],["2000-07-31",9.9183,10.2206,9.7671,10.1602,2730050.0],["2000-08-01",10.1299,10.2811,10.0392,10.2206,2287534.0],["2000-08-02",10.1602,10.2206,10.009,10.0997,1530745.0],["2000-08-03",10.0997,10.1299,9.5856,9.7368,3767788.0],["2000-08-04",9.7368,9.8275,9.374,9.8275,4718234.0],["2000-08-07",10.009,10.8254,9.9787,10.8254,4259561.0],["2000-08-08",11.5511,11.7931,11.2488,11.279,11405130.0],["2000-08-09",11.2488,11.4907,10.9464,11.0068,3920717.0],["2000-08-10",11.1278,11.6116,11.0069,11.1278,4870826.0],["2000-08-11",11.6116,11.7326,11.3395,11.6116,2556365.0],["2000-08-14",11.6116,11.6721,11.1278,11.1278,1473971.0],["2000-08-15",11.5814,11.6419,11.3999,11.5209,1746617.0],["2000-08-16",11.5814,11.6116,11.2185,11.3697,907137.0],["2000-08-17",11.5511,11.6721,11.3697,11.5814,1054007.0],["2000-08-18",11.4,11.6419,11.3697,11.5814,1191227.0],["2000-08-21",11.5209,11.6419,11.1883,11.3697,1030669.0],["2000-08-22",11.5511,11.7023,11.3092,11.6116,2063470.0],["2000-08-23",11.4907,12.0954,11.4604,12.0652,1526593.0],["2000-08-24",12.035,12.1559,11.6721,11.7326,1665048.0],["2000-08-25",11.7628,11.7628,11.4,11.4302,808513.0],["2000-08-28",11.3697,11.4907,11.3092,11.3697,1019674.0],["2000-08-29",11.4302,11.7326,11.3697,11.6116,1391504.0],["2000-08-30",11.6116,12.035,11.5814,12.0047,2070875.0],["2000-08-31",12.0047,12.0652,11.7023,11.7628,1320370.0],["2000-09-01",11.8535,12.1862,11.6116,12.035,1860949.0],["2000-09-05",11.7931,12.0652,11.4907,11.7326,2147171.0],["2000-09-06",11.8535,11.9745,11.8233,11.8535,1396890.0],["2000-09-07",11.9745,12.0652,11.7931,11.914,1563956.0],["2000-09-08",11.9442,12.2466,11.8838,12.1257,480216.0],["2000-09-11",12.2164,12.3071,11.7326,12.0047,1712957.0],["2000-09-12",12.0652,12.0652,11.5511,11.914,2205403.0],["2000-09-13",11.914,12.549,11.7326,12.3373,2722757.0],["2000-09-14",12.2164,12.2164,11.8838,12.0954,2049670.0],["2000-09-15",12.0652,12.0954,11.8233,11.8838,1037401.0],["2000-09-18",11.9745,12.0047,11.6116,11.7326,1522891.0],["2000-09-19",11.7931,12.0652,11.5209,11.9442,1538374.0],["2000-09-20",12.0047,12.0954,11.3092,11.7326,2333872.0],["2000-09-21",11.7023,11.7023,11.4604,11.6419,2179148.0],["2000-09-22",11.5511,12.0652,11.4907,11.9745,1059168.0],["2000-09-25",12.3071,12.4281,11.8838,11.8838,2600235.0],["2000-09-26",12.035,12.2769,11.9745,12.2466,1434926.0],["2000-09-27",12.3676,12.9421,12.0954,12.7607,4230613.0],["2000-09-28",12.8212,13.3655,12.7607,13.1538,2183861.0],["2000-09-29",13.0631,13.2445,12.67,12.7002,1592903.0],["2000-10-02",12.3373,12.9421,12.1559,12.7607,1869028.0],["2000-10-03",12.7607,12.8514,12.3373,12.3373,1330019.0],["2000-10-04",12.3978,12.4281,11.9745,12.035,1667516.0],["2000-10-05",11.9442,12.7909,11.914,12.67,2497123.0],["2000-10-06",12.9119,12.9421,12.0954,12.67,1627461.0],["2000-10-09",12.6397,12.8212,12.4583,12.5793,509612.0],["2000-10-10",12.5188,12.6095,12.1862,12.3978,1102589.0],["2000-10-11",12.3676,12.549,12.1862,12.2164,1513915.0],["2000-10-12",12.3373,12.3676,11.6721,11.7023,2412412.0],["2000-10-13",11.7931,12.0954,11.7628,12.0954,1938479.0],["2000-10-16",12.2769,12.5793,12.035,12.2769,1382416.0],["2000-10-17",12.3373,12.5793,12.3071,12.4583,766214.0],["2000-10-18",12.3373,12.4583,11.793,12.4583,3413909.0],["2000-10-19",12.3978,12.5793,12.0047,12.035,2254210.0],["2000-10-20",11.9745,12.1257,11.6116,11.6721,1463761.0],["2000-10-23",11.6116,11.7023,11.3092,11.4907,2250620.0],["2000-10-24",11.4302,11.9745,11.3999,11.8535,1500338.0],["2000-10-25",11.8233,12.549,11.7931,11.9745,1622300.0],["2000-10-26",12.0954,12.2466,11.6116,11.7326,1796771.0],["2000-10-27",11.8535,12.0954,11.8535,12.0047,1206150.0],["2000-10-30",12.0954,13.184,12.0954,12.8816,3110296.0],["2000-10-31",13.0631,13.4864,12.7909,13.3655,3206900.0],["2000-11-01",13.2747,14.0307,13.2747,13.7888,2791536.0],["2000-11-02",13.6074,14.0307,13.184,13.3655,3525997.0],["2000-11-03",13.402,13.4934,12.7928,12.8537,6294981.0],["2000-11-06",12.6101,12.8842,12.5796,12.7015,1890233.0],["2000-11-07",12.7014,13.6152,12.671,13.2193,3283084.0],["2000-11-08",13.2802,13.9807,13.2497,13.5848,1410466.0],["2000-11-09",13.6457,14.529,13.6457,14.4681,2307842.0],["2000-11-10",14.3767,14.8031,14.1939,14.5595,2279792.0],["2000-11-13",14.4376,14.4376,13.798,13.8894,2480630.0],["2000-11-14",13.9503,14.3158,13.6761,13.7371,2156260.0],["2000-11-15",13.6457,14.7422,13.6457,14.5595,4754363.0],["2000-11-16",14.5595,14.9554,14.4072,14.9554,3016497.0],["2000-11-17",14.9554,15.0773,14.5595,14.5899,1945211.0],["2000-11-20",14.5899,14.5899,13.8894,14.1635,1422247.0],["2000-11-21",13.8894,13.9807,13.6457,13.7066,984892.0],["2000-11-22",13.5238,13.6761,12.8537,13.067,1989755.0],["2000-11-24",13.1888,13.6152,13.1583,13.6152,745008.0],["2000-11-27",13.7371,14.1939,13.7371,13.9198,1342136.0],["2000-11-28",13.8284,14.133,13.6457,13.6761,1968325.0],["2000-11-29",13.6761,13.8284,13.4325,13.5848,1386455.0],["2000-11-30",14.7118,14.864,14.3767,14.4376,11023538.0],["2000-12-01",14.925,14.925,14.3462,14.529,6547655.0],["2000-12-04",14.9859,15.5341,14.7118,15.5037,7270111.0],["2000-12-05",15.7169,15.7778,15.1382,15.656,6787539.0],["2000-12-06",15.5646,16.2347,15.4732,16.1738,8015456.0],["2000-12-07",16.3565,16.8743,16.2956,16.7525,12732232.0],["2000-12-08",16.4479,17.7881,15.7169,17.7881,82177187.0],["2000-12-11",17.3084,17.3312,16.722,17.1789,19579461.0],["2000-12-12",16.8439,17.1485,16.6916,16.9657,6208924.0],["2000-12-13",16.9657,16.9962,16.3261,16.4175,5320412.0],["2000-12-14",16.2347,16.7525,16.1433,16.5698,4205480.0],["2000-12-15",16.8134,17.118,16.5698,17.0571,6801115.0],["2000-12-18",16.6916,17.3922,16.6916,17.118,2761915.0],["2000-12-19",16.8743,17.0571,16.3565,16.5088,4417763.0],["2000-12-20",16.5698,16.6611,16.2347,16.2956,3256717.0],["2000-12-21",15.656,16.2042,15.656,16.0215,4488561.0],["2000-12-22",16.0824,16.5393,15.9301,16.5393,2327365.0],["2000-12-26",16.5698,16.7221,16.3261,16.5088,1887877.0],["2000-12-27",16.5088,16.8134,16.4784,16.6916,1299276.0],["2000-12-28",16.8743,17.2703,16.8439,17.118,1239473.0],["2000-12-29",17.3617,17.4835,17.0571,17.0571,848456.0],["2001-01-02",17.0876,17.118,16.4784,16.5698,2783345.0],["2001-01-03",16.6916,17.849,16.6916,16.9962,3738167.0],["2001-01-04",16.9962,17.0571,15.2905,15.8997,5671710.0],["2001-01-05",16.2652,16.3261,15.26,15.3818,3510626.0],["2001-01-08",15.3819,16.2042,15.3819,16.0215,2685844.0],["2001-01-09",16.3261,16.7525,16.2652,16.5088,3772501.0],["2001-01-10",16.4479,16.4784,16.0215,16.2347,2963426.0],["2001-01-11",16.5088,16.5088,15.7474,15.8387,3961894.0],["2001-01-12",15.8692,15.9301,14.8336,15.1077,3873144.0],["2001-01-16",14.7422,15.4732,14.7422,15.0773,3011560.0],["2001-01-17",15.1991,15.3514,15.1077,15.1991,1760530.0],["2001-01-18",15.3818,15.8083,14.9859,15.3818,2401753.0],["2001-01-19",15.3819,15.4428,15.0163,15.1382,2499592.0],["2001-01-22",15.4123,16.0824,15.2905,15.991,11278456.0],["2001-01-23",16.0824,16.2956,15.7474,16.052,1604909.0],["2001-01-24",16.2042,16.5393,15.991,16.4175,1356049.0],["2001-01-25",16.5393,16.5698,16.0215,16.2347,1375460.0],["2001-01-26",16.3261,16.3565,15.8083,16.0215,1696464.0],["2001-01-29",16.0239,16.3261,15.946,16.1653,1600870.0],["2001-01-30",15.9606,16.4723,15.868,16.3212,998131.0],["2001-01-31",16.2774,16.2774,15.9313,15.9947,2941884.0],["2001-02-01",16.0044,16.3261,15.9947,16.3261,1894497.0],["2001-02-02",16.4479,16.4967,16.0824,16.2774,1847597.0],["2001-02-05",16.3992,16.4479,15.9849,16.4479,1092491.0],["2001-02-06",16.4479,16.4479,15.5951,15.9313,1287495.0],["2001-02-07",15.9313,16.4187,15.9313,16.3602,1010137.0],["2001-02-08",16.1311,16.2481,15.7413,15.8387,1049631.0],["2001-02-09",16.0824,16.1311,15.5951,15.8144,1924006.0],["2001-02-12",15.6925,16.2042,15.3514,16.136,1849393.0],["2001-02-13",16.0824,16.3748,15.6925,15.751,1893263.0],["2001-02-14",15.9849,16.0824,15.7413,15.8387,1256752.0],["2001-02-15",15.6438,15.7656,15.2539,15.3514,3758812.0],["2001-02-16",15.4489,15.9216,15.4489,15.6682,2721523.0],["2001-02-20",15.7169,15.7413,15.2052,15.3027,1499890.0],["2001-02-21",15.1077,15.4976,14.9128,15.0834,2061787.0],["2001-02-22",14.7178,14.9518,14.4011,14.6983,3494469.0],["2001-02-23",14.7081,14.9566,14.4157,14.7861,1498431.0],["2001-02-26",15.1565,15.2978,14.8592,15.1175,2452019.0],["2001-02-27",15.2393,15.4196,14.8153,15.0736,1868579.0],["2001-02-28",15.1954,15.2296,14.8397,15.0346,1032577.0],["2001-03-01",15.0103,15.1467,14.864,15.1077,1131313.0],["2001-03-02",15.0833,15.6487,14.8884,15.5122,1340117.0],["2001-03-05",15.5122,15.6925,15.2052,15.5707,1196052.0],["2001-03-06",15.5707,15.6194,15.2588,15.405,1361323.0],["2001-03-07",15.4976,15.6194,15.3514,15.5268,1030333.0],["2001-03-08",15.5707,15.7656,15.4976,15.6779,684644.0],["2001-03-09",15.6779,15.8144,15.4001,15.8046,1607377.0],["2001-03-12",16.0337,16.0337,14.9566,15.0346,2496899.0],["2001-03-13",15.1077,15.4489,14.9128,15.4391,1486650.0],["2001-03-14",13.7675,14.3767,13.7139,14.0112,6566505.0],["2001-03-15",14.2061,14.2305,13.9966,14.133,2934254.0],["2001-03-16",14.0599,14.133,13.8358,13.8406,3000901.0],["2001-03-19",13.8163,13.8211,13.4507,13.5385,1772199.0],["2001-03-20",13.6457,13.6944,13.1681,13.2558,2679448.0],["2001-03-21",13.2314,13.6213,13.1876,13.4897,1979993.0],["2001-03-22",13.402,13.402,12.4273,12.6954,3851826.0],["2001-03-23",12.8659,13.402,12.8172,13.402,2600347.0],["2001-03-26",13.5238,13.6457,13.1583,13.4995,2616504.0],["2001-03-27",13.3776,13.67,13.2802,13.5775,1193023.0],["2001-03-28",13.6457,13.8894,13.5238,13.67,1642047.0],["2001-03-29",13.6457,14.3767,13.5726,13.8504,1727543.0],["2001-03-30",14.0843,14.6594,13.9868,14.6447,2024873.0],["2001-04-02",14.5716,14.8738,14.3962,14.7666,2532691.0],["2001-04-03",14.7909,14.7909,14.0112,14.3133,2009278.0],["2001-04-04",14.1915,14.4157,14.0599,14.211,1464322.0],["2001-04-05",14.2549,14.6204,14.1818,14.6204,2197100.0],["2001-04-06",14.4985,14.5814,14.0843,14.4595,2525959.0],["2001-04-09",14.4596,14.6058,14.2549,14.596,934514.0],["2001-04-10",14.6204,14.6252,14.3767,14.596,2609884.0],["2001-04-11",14.5473,14.5473,13.9722,14.1818,2305598.0],["2001-04-12",14.3036,14.5668,14.1574,14.5473,3603191.0],["2001-04-16",14.5473,14.7422,14.4839,14.7422,1271563.0],["2001-04-17",14.6691,15.0492,14.557,14.6886,993194.0],["2001-04-18",14.9615,15.0833,14.5473,14.6204,1316555.0],["2001-04-19",14.5229,14.7178,14.4449,14.4449,1641262.0],["2001-04-20",14.4449,14.6204,14.0112,14.1574,2156484.0],["2001-04-23",14.2792,14.3767,13.8601,14.0892,1342249.0],["2001-04-24",14.0892,14.2061,13.7432,13.8894,1153528.0],["2001-04-25",13.8894,14.0112,13.7675,13.9381,1888102.0],["2001-04-26",14.1087,14.3767,13.9966,14.0794,2228853.0],["2001-04-27",14.0843,14.2451,14.0112,14.172,782371.0],["2001-04-30",14.1818,14.4254,13.865,14.133,1069042.0],["2001-05-01",14.0843,14.3767,13.9137,14.3767,968174.0],["2001-05-02",14.3767,14.4742,13.8309,14.1525,1547687.0],["2001-05-03",14.0063,14.133,13.8357,14.1087,1104833.0],["2001-05-04",13.9137,14.4254,13.8894,14.4254,1531642.0],["2001-05-07",14.4011,14.4595,14.1184,14.2451,1720138.0],["2001-05-08",14.25,14.5229,13.8894,13.9381,2996189.0],["2001-05-09",13.9381,14.1087,13.865,14.0843,2165123.0],["2001-05-10",14.1574,14.1818,13.8894,14.055,2027117.0],["2001-05-11",14.133,14.2305,13.9819,14.1135,1179559.0],["2001-05-14",14.1818,14.328,13.9868,14.328,1091818.0],["2001-05-15",14.4498,14.7178,14.3328,14.6447,1577195.0],["2001-05-16",14.9859,15.1662,14.9566,15.059,2551765.0],["2001-05-17",15.0931,15.405,14.864,15.2296,4032805.0],["2001-05-18",15.2539,15.2539,15.0346,15.2344,1346849.0],["2001-05-21",15.2052,15.2344,14.9128,15.1077,2052362.0],["2001-05-22",15.059,15.059,14.7422,14.8202,3412563.0],["2001-05-23",14.9859,15.0346,14.7422,15.0346,1325531.0],["2001-05-24",15.059,15.3173,14.9372,15.2052,1456468.0],["2001-05-25",15.2052,15.5463,15.1565,15.2978,1480142.0],["2001-05-29",15.3514,15.5463,15.0297,15.3368,4127950.0],["2001-05-30",15.4001,15.5512,15.2442,15.3173,952802.0],["2001-05-31",15.3514,15.6633,15.3514,15.522,2256791.0],["2001-06-01",15.327,15.5317,15.2442,15.5073,858891.0],["2001-06-04",15.5025,15.6341,15.4489,15.6146,1111902.0],["2001-06-05",15.6925,15.8485,15.5463,15.7803,1561263.0],["2001-06-06",15.7803,15.7851,15.4976,15.5804,1218380.0],["2001-06-07",15.5951,15.7169,15.3709,15.3709,3731099.0],["2001-06-08",15.3514,15.3709,15.2296,15.3416,526891.0],["2001-06-11",15.3514,15.4196,15.1808,15.1857,1031118.0],["2001-06-12",15.3222,15.3222,14.864,15.0005,2619533.0],["2001-06-13",14.9859,15.0687,14.8251,14.981,1335517.0],["2001-06-14",14.9615,14.9859,14.5814,14.596,1274143.0],["2001-06-15",14.4742,14.6545,14.4401,14.5716,3119945.0],["2001-06-18",14.6204,14.8397,14.4888,14.6691,1304325.0],["2001-06-19",14.7422,14.9371,14.6837,14.7909,911737.0],["2001-06-20",14.7666,15.1467,14.7422,15.1077,1296022.0],["2001-06-21",15.098,15.2296,14.9615,15.2052,1099448.0],["2001-06-22",15.1565,15.1808,14.8153,14.8884,1051651.0],["2001-06-25",15.0346,15.1662,14.7032,14.8592,814011.0],["2001-06-26",14.8153,15.137,14.5765,14.942,2003780.0],["2001-06-27",14.9128,15.0541,14.8056,14.9372,2082993.0],["2001-06-28",15.059,15.0834,14.7666,14.8397,1546565.0],["2001-06-29",14.8153,15.098,14.5716,15.098,2075812.0],["2001-07-02",14.9859,15.4976,14.8884,15.3758,1195042.0],["2001-07-03",15.327,15.4148,15.2198,15.4001,445883.0],["2001-07-05",15.2539,15.5951,15.2539,15.5366,1666843.0],["2001-07-06",15.5366,15.5366,15.1028,15.1028,1033250.0],["2001-07-09",15.2296,15.3563,15.1028,15.2149,789103.0],["2001-07-10",15.2149,15.2539,15.059,15.1175,3360951.0],["2001-07-11",15.0346,15.1028,14.7909,14.8153,1216697.0],["2001-07-12",14.864,15.2198,14.7178,15.1808,827138.0],["2001-07-13",15.1077,15.4001,15.1077,15.2296,490651.0],["2001-07-16",15.2296,15.3758,15.1272,15.3758,6698452.0],["2001-07-17",15.3027,15.4245,15.1954,15.2539,1200989.0],["2001-07-18",15.2296,15.3027,15.0103,15.0834,1236781.0],["2001-07-19",15.2539,15.3514,14.8641,14.9859,1281885.0],["2001-07-20",14.9128,15.0346,14.6106,14.6447,1909756.0],["2001-07-23",14.6447,14.674,14.4644,14.4742,1342136.0],["2001-07-24",14.3523,14.5473,13.7919,14.133,3326169.0],["2001-07-25",14.2061,14.328,14.0599,14.2597,2121702.0],["2001-07-26",14.0599,14.2305,13.8894,14.0356,1337985.0],["2001-07-27",14.0356,14.1818,13.9868,14.0989,1233639.0],["2001-07-30",14.0599,14.1184,13.904,14.0599,1135015.0],["2001-07-31",14.1087,14.5716,14.0989,14.4498,1398236.0],["2001-08-01",14.5619,14.6447,14.3523,14.3913,1015971.0],["2001-08-02",14.4254,14.4985,14.328,14.3523,921274.0],["2001-08-03",14.328,14.4498,14.094,14.2451,1266514.0],["2001-08-06",14.367,14.5473,14.1525,14.289,1345390.0],["2001-08-07",14.4254,14.5132,14.0356,14.1574,1820445.0],["2001-08-08",13.9283,14.1087,13.8406,13.8942,4057489.0],["2001-08-09",13.9917,13.9917,13.7919,13.9478,1691415.0],["2001-08-10",14.0112,14.0356,13.8406,13.9381,1080037.0],["2001-08-13",13.9625,14.2987,13.9478,14.1623,1717670.0],["2001-08-14",14.133,14.4254,14.133,14.3523,1920303.0],["2001-08-15",14.3767,14.4937,14.2207,14.2549,2128322.0],["2001-08-16",14.3767,14.4352,14.2792,14.367,1545555.0],["2001-08-17",14.328,14.4742,13.9625,14.1866,2367644.0],["2001-08-20",14.1915,14.4011,14.1915,14.3036,925874.0],["2001-08-21",14.4011,14.6447,14.1818,14.3133,2191715.0],["2001-08-22",14.4498,14.5229,14.2305,14.328,1703308.0],["2001-08-23",14.3767,14.7666,14.3182,14.6691,1936235.0],["2001-08-24",14.6447,14.9274,14.5716,14.8153,1455683.0],["2001-08-27",14.7666,14.8104,14.4985,14.6447,931709.0],["2001-08-28",14.6496,14.8641,14.596,14.713,1287046.0],["2001-08-29",14.7178,14.8641,14.6984,14.7617,1718567.0],["2001-08-30",14.7178,14.9956,14.7178,14.9518,2990130.0],["2001-08-31",14.9859,15.0834,14.8397,14.864,2753276.0],["2001-09-04",14.6691,14.9128,14.6204,14.6447,1308140.0],["2001-09-05",14.7178,14.7178,14.3816,14.4742,1348756.0],["2001-09-06",14.4742,14.5229,14.1964,14.1964,2582732.0],["2001-09-07",14.0843,14.0843,13.7188,13.7919,1777697.0],["2001-09-10",13.7919,14.1282,13.7919,14.0356,1385109.0],["2001-09-17",12.8903,13.3533,12.3299,13.1145,5010515.0],["2001-09-18",13.134,13.3289,12.8903,13.0609,3243478.0],["2001-09-19",13.0609,13.1827,12.8903,13.0073,3748602.0],["2001-09-20",12.9147,13.0121,12.8416,12.8806,4321944.0],["2001-09-21",12.2567,12.4273,12.0862,12.2811,4843225.0],["2001-09-24",12.671,12.8952,12.5492,12.8806,1842436.0],["2001-09-25",12.9147,13.4507,12.671,13.1583,4608503.0],["2001-09-26",13.1583,13.2802,13.0609,13.1583,3227096.0],["2001-09-27",13.1778,13.6847,13.1583,13.6847,4016760.0],["2001-09-28",13.6944,14.5619,13.6944,14.4742,4275718.0],["2001-10-01",14.3767,14.3767,13.7675,14.133,1873291.0],["2001-10-02",14.0843,14.133,13.7675,14.133,1415627.0],["2001-10-03",13.7675,14.133,13.7675,14.0404,2044060.0],["2001-10-04",13.9868,14.0843,13.8601,13.9771,2304139.0],["2001-10-05",13.9625,14.0356,13.5969,14.0209,2377630.0],["2001-10-08",13.826,13.8309,13.134,13.1925,1530857.0],["2001-10-09",13.2314,13.3045,13.0755,13.1535,2284616.0],["2001-10-10",13.1096,13.2704,13.0121,13.1486,1885521.0],["2001-10-11",13.1583,13.402,13.0852,13.3094,1933206.0],["2001-10-12",13.2802,13.3045,12.9878,13.0852,1706450.0],["2001-10-15",13.0852,13.2071,13.0365,13.0657,1334956.0],["2001-10-16",13.1096,13.2558,12.7441,12.8562,2430140.0],["2001-10-17",12.9634,12.9634,12.8172,12.8659,3785965.0],["2001-10-18",12.9147,12.9878,12.4761,12.5735,1401939.0],["2001-10-19",12.5492,12.5686,12.0374,12.5004,2438106.0],["2001-10-22",12.5492,12.8074,12.4663,12.671,2170397.0],["2001-10-23",13.0365,13.2558,12.9147,13.1632,7229607.0],["2001-10-24",13.2314,13.3045,12.9634,13.2607,3294753.0],["2001-10-25",13.1583,13.2997,12.8172,13.2753,1514363.0],["2001-10-26",13.2802,13.4751,13.2266,13.3776,1385782.0],["2001-10-29",13.2558,13.3533,13.1193,13.2656,1677614.0],["2001-10-30",13.1827,13.402,13.0852,13.2314,1219726.0],["2001-10-31",13.1583,13.3045,13.0024,13.1096,1411027.0],["2001-11-01",13.017,13.3386,12.9536,13.3045,1318350.0],["2001-11-02",13.2554,13.5009,13.1327,13.3144,1937133.0],["2001-11-05",13.4371,13.7955,13.4027,13.6973,4122565.0],["2001-11-06",13.9428,13.9919,13.5991,13.7464,2617402.0],["2001-11-07",13.7709,13.9673,13.4518,13.5255,2449663.0],["2001-11-08",13.5746,13.8691,13.55,13.6482,2103638.0],["2001-11-09",13.5255,13.6629,13.4175,13.5206,1092940.0],["2001-11-12",13.5009,13.6237,13.3242,13.4567,1413720.0],["2001-11-13",13.5009,13.6482,13.4518,13.5991,1371757.0],["2001-11-14",13.5991,13.658,13.496,13.5746,1675483.0],["2001-11-15",13.5746,13.7218,13.55,13.5942,2226272.0],["2001-11-16",13.6236,13.6433,13.442,13.5451,1322501.0],["2001-11-19",13.5991,13.5991,13.4027,13.5009,1624207.0],["2001-11-20",13.496,13.8888,13.4224,13.5009,2208657.0],["2001-11-21",13.5255,13.5255,13.2014,13.2063,2054943.0],["2001-11-23",13.1573,13.2456,13.0836,13.2309,796957.0],["2001-11-26",13.2554,13.5696,13.0934,13.55,1988296.0],["2001-11-27",13.3536,13.5009,13.2751,13.3733,2034410.0],["2001-11-28",13.3536,13.4125,13.28,13.3782,1582693.0],["2001-11-29",13.3782,13.5009,13.3193,13.4125,6930818.0],["2001-11-30",13.4518,13.5009,13.3978,13.4665,1624656.0],["2001-12-03",13.4027,13.4273,13.1671,13.2407,1984145.0],["2001-12-04",13.2554,13.6237,13.2456,13.6237,3715952.0],["2001-12-05",13.7464,13.874,13.6629,13.7366,4489010.0],["2001-12-06",13.7857,13.9477,13.7218,13.8298,2495889.0],["2001-12-07",13.8298,14.0655,13.766,13.9575,2637373.0],["2001-12-10",14.0753,14.581,14.0655,14.0655,3945850.0],["2001-12-11",14.2619,14.3797,14.2373,14.2962,4034488.0],["2001-12-12",14.3601,14.3895,14.09,14.144,3243814.0],["2001-12-13",13.9968,14.2079,13.9869,14.2079,3116018.0],["2001-12-14",14.1391,14.8559,14.1391,14.635,3889750.0],["2001-12-17",14.635,15.067,14.581,14.9492,4376922.0],["2001-12-18",14.9737,15.2192,14.8706,15.0916,3746470.0],["2001-12-19",15.1947,15.337,15.0228,15.2585,3741309.0],["2001-12-20",15.342,15.7102,15.229,15.4647,3481229.0],["2001-12-21",15.4647,15.499,15.0719,15.0719,5065381.0],["2001-12-24",15.2192,15.2879,15.0474,15.0719,566722.0],["2001-12-26",15.1947,15.3665,15.0719,15.0719,1942743.0],["2001-12-27",15.2438,15.342,15.1161,15.121,3063509.0],["2001-12-28",15.1701,15.5629,15.1603,15.4205,1318350.0],["2001-12-31",15.5629,15.7003,15.4647,15.5531,1345502.0],["2002-01-02",15.4401,15.5236,15.121,15.2339,1694108.0],["2002-01-03",15.1701,15.3665,14.9885,15.2978,1874525.0],["2002-01-04",15.1947,15.2634,15.0719,15.1898,1803503.0],["2002-01-07",15.2094,15.2192,14.7528,14.9001,1540282.0],["2002-01-08",14.8756,14.9983,14.7774,14.8559,1294676.0],["2002-01-09",14.8608,15.2192,14.8608,14.9001,1061412.0],["2002-01-10",14.9001,15.0768,14.7774,15.0277,1282558.0],["2002-01-11",14.8756,14.9492,14.7577,14.9001,3294865.0],["2002-01-14",14.8706,14.9688,14.8265,14.9394,1707572.0],["2002-01-15",14.9246,15.0817,14.9246,15.0719,1840753.0],["2002-01-16",15.0719,15.0719,14.8019,14.8019,983096.0],["2002-01-17",14.8019,14.9001,14.7528,14.8412,1170470.0],["2002-01-18",14.7283,14.8903,14.7283,14.7577,1287607.0],["2002-01-22",14.851,14.8756,14.6301,14.7774,1223429.0],["2002-01-23",14.7528,14.8265,14.6203,14.7234,1586059.0],["2002-01-24",14.7283,14.9001,14.6792,14.7037,1826840.0],["2002-01-25",14.7234,14.9246,14.6694,14.8608,1066685.0],["2002-01-28",14.8756,14.9001,14.5073,14.7283,1131761.0],["2002-01-29",14.7528,14.8756,14.1097,14.149,2452243.0],["2002-01-30",14.2619,14.5761,14.1391,14.4337,2855153.0],["2002-01-31",14.5073,14.9639,14.3699,14.9148,1746954.0],["2002-02-01",14.9001,14.9737,14.6546,14.7872,1747178.0],["2002-02-04",14.7774,14.8117,14.2373,14.3601,2031830.0],["2002-02-05",14.3699,14.4828,13.9919,14.0753,2206076.0],["2002-02-06",14.1735,14.4043,14.041,14.203,2082208.0],["2002-02-07",14.2373,14.4092,13.9919,14.2324,2307730.0],["2002-02-08",14.2619,14.6055,14.2128,14.5073,1580898.0],["2002-02-11",14.5368,14.7528,14.4779,14.5172,2001648.0],["2002-02-12",14.6301,15.0474,14.6104,14.9099,2239063.0],["2002-02-13",14.9737,15.3419,14.851,15.0719,1299276.0],["2002-02-14",15.1701,15.612,15.0867,15.4352,1907624.0],["2002-02-15",15.4156,15.4647,15.1161,15.175,1702747.0],["2002-02-19",15.175,15.175,14.851,14.9001,1215126.0],["2002-02-20",15.0228,15.2929,14.9296,15.2438,1892814.0],["2002-02-21",15.2438,15.5432,15.121,15.2143,1748076.0],["2002-02-22",15.1456,15.342,14.7774,15.1554,1449400.0],["2002-02-25",15.0376,15.3665,14.9983,15.3665,2002658.0],["2002-02-26",15.4647,15.6758,15.2683,15.5923,1410017.0],["2002-02-27",15.5923,16.0489,15.5874,15.8083,2046528.0],["2002-02-28",15.8083,15.8623,15.5874,15.6512,1898312.0],["2002-03-01",15.6512,15.7298,15.4401,15.6611,1792283.0],["2002-03-04",15.8329,16.4957,15.7838,16.3484,2313115.0],["2002-03-05",16.2011,16.206,16.0538,16.1127,2265318.0],["2002-03-06",15.7347,16.2993,15.6071,16.1029,3712137.0],["2002-03-07",16.1029,16.1029,15.7838,15.9802,1750993.0],["2002-03-08",16.0636,16.1815,15.6611,15.828,2758100.0],["2002-03-11",15.8329,15.9065,15.612,15.6611,1414842.0],["2002-03-12",15.5383,15.8476,15.4401,15.8231,2577907.0],["2002-03-13",15.8231,15.8231,15.4156,15.5531,1392178.0],["2002-03-14",15.4647,15.9556,15.4058,15.4205,1888887.0],["2002-03-15",15.4156,15.4205,15.3027,15.3518,2869403.0],["2002-03-18",15.4156,15.4156,15.0719,15.1063,3372395.0],["2002-03-19",15.1456,15.2045,14.851,14.8657,1954412.0],["2002-03-20",14.9001,14.9688,14.7135,14.7774,3568409.0],["2002-03-21",14.8019,15.0916,14.7577,15.0228,1766477.0],["2002-03-22",15.121,15.1456,14.7528,14.9001,2222345.0],["2002-03-25",14.9983,15.0965,14.8068,14.9001,4432349.0],["2002-03-26",15.121,15.1898,14.7774,14.9099,3417949.0],["2002-03-27",15.1554,15.4156,15.0719,15.3174,7539279.0],["2002-03-28",15.3665,15.6414,15.2192,15.4647,2378079.0],["2002-04-01",15.4647,15.4647,15.0621,15.2094,1581908.0],["2002-04-02",15.2094,15.4892,15.1996,15.3223,1727768.0],["2002-04-03",15.4205,15.5138,15.1701,15.3174,1277397.0],["2002-04-04",15.4892,15.7347,15.3763,15.4794,1109209.0],["2002-04-05",15.4794,15.9556,15.4794,15.8673,2186778.0],["2002-04-08",15.882,16.2011,15.7396,16.0735,1651584.0],["2002-04-09",15.9998,16.3484,15.9065,16.206,1320594.0],["2002-04-10",16.0882,16.4073,16.0342,16.3484,1972027.0],["2002-04-11",16.3042,16.3435,16.044,16.1275,1811020.0],["2002-04-12",16.2011,16.6675,16.2011,16.5153,2294714.0],["2002-04-15",16.7657,16.7657,16.1962,16.3337,2234463.0],["2002-04-16",16.5448,16.8393,16.4957,16.7411,2524837.0],["2002-04-17",16.6675,16.9424,16.643,16.8737,1468249.0],["2002-04-18",16.8148,16.8933,16.3484,16.6675,2627724.0],["2002-04-19",16.7166,16.9866,16.6184,16.9375,1440087.0],["2002-04-22",16.9375,17.0308,16.7951,16.9768,1838621.0],["2002-04-23",16.8148,16.8541,16.4269,16.5153,2438218.0],["2002-04-24",16.4466,16.7411,16.4466,16.5546,1667068.0],["2002-04-25",16.4073,16.6184,16.3238,16.5153,1418320.0],["2002-04-26",16.5153,16.6479,16.3238,16.3877,1416974.0],["2002-04-29",16.4466,16.5791,16.2011,16.5742,1487884.0],["2002-04-30",16.5006,16.8737,16.5006,16.7608,2861661.0],["2002-05-01",16.7657,16.8001,16.4711,16.7755,1921201.0],["2002-05-02",16.6675,16.746,16.5202,16.7411,1790039.0],["2002-05-03",16.7902,16.9866,16.6429,16.7657,2306159.0],["2002-05-06",16.9621,17.1093,16.6969,16.7657,1405417.0],["2002-05-07",16.7411,16.746,15.5531,15.6414,4769173.0],["2002-05-08",15.7838,15.882,15.4352,15.6562,5404001.0],["2002-05-09",15.6611,15.8574,15.558,15.5776,2462005.0],["2002-05-10",15.6758,15.7593,15.5236,15.5874,2348683.0],["2002-05-13",15.7102,16.0195,15.2929,15.7838,2083554.0],["2002-05-14",16.0489,16.0538,15.558,15.8329,1963051.0],["2002-05-15",15.8329,15.9065,15.3616,15.5825,2432720.0],["2002-05-16",15.6807,15.8329,15.5825,15.8329,1919966.0],["2002-05-17",15.8378,16.0538,15.8329,15.9802,1255967.0],["2002-05-20",16.0293,16.0735,15.3665,15.5285,1744710.0],["2002-05-21",15.6905,15.7347,15.229,15.3272,1940162.0],["2002-05-22",15.4156,15.4794,15.0228,15.229,2361025.0],["2002-05-23",15.4156,15.4647,15.0965,15.4647,2782336.0],["2002-05-24",15.5481,15.5874,15.3763,15.5334,2040469.0],["2002-05-28",15.5285,15.5334,14.9737,15.2438,3626416.0],["2002-05-29",15.2438,15.5138,15.2438,15.4009,1359976.0],["2002-05-30",15.3174,15.7102,15.2438,15.6414,2520573.0],["2002-05-31",15.882,16.314,15.7396,16.314,8054614.0],["2002-06-03",16.2502,16.368,15.7102,15.7592,2505987.0],["2002-06-04",15.7592,15.7642,15.3567,15.6218,1816406.0],["2002-06-05",15.6905,15.7102,15.5825,15.6856,1462078.0],["2002-06-06",15.6856,15.6856,15.2929,15.3518,1389036.0],["2002-06-07",15.3469,15.4156,15.0965,15.2683,2480069.0],["2002-06-10",15.1505,15.5825,15.0817,15.5187,1174510.0],["2002-06-11",15.5972,15.6021,15.1063,15.1848,1056475.0],["2002-06-12",15.1014,15.2929,14.9737,15.0277,2266777.0],["2002-06-13",14.9983,15.0719,14.5564,14.6301,1809674.0],["2002-06-14",14.6301,14.7234,13.9919,14.5712,2177017.0],["2002-06-17",14.7283,15.121,14.6055,15.1014,1804288.0],["2002-06-18",15.1848,15.1848,14.7774,14.9394,2247815.0],["2002-06-19",14.9394,14.9394,14.5024,14.5564,3210827.0],["2002-06-20",14.4828,14.4877,13.9084,14.0262,4055806.0],["2002-06-21",14.3993,14.7577,14.3993,14.5908,5218198.0],["2002-06-24",14.6301,14.7381,14.0508,14.1391,2951197.0],["2002-06-25",14.4092,14.6497,14.0753,14.0753,2411739.0],["2002-06-26",14.036,14.036,13.5893,13.7464,3807395.0],["2002-06-27",13.9182,14.1686,13.7709,14.1686,6791242.0],["2002-06-28",14.1686,14.581,14.1195,14.1391,2813976.0],["2002-07-01",14.3355,14.4583,14.2079,14.4337,2504304.0],["2002-07-02",14.5564,14.5564,14.0557,14.0999,2547501.0],["2002-07-03",14.4092,14.4092,14.0459,14.1882,3516685.0],["2002-07-05",14.3601,14.5024,14.2864,14.4337,1525135.0],["2002-07-08",14.4828,14.5908,14.2864,14.5221,1270328.0],["2002-07-09",14.6301,14.6792,14.1146,14.1244,1526705.0],["2002-07-10",14.2619,14.3355,13.7366,13.7366,2284280.0],["2002-07-11",13.7464,14.0606,13.55,13.7218,1920976.0],["2002-07-12",13.8937,13.8937,13.3536,13.6089,1266626.0],["2002-07-15",13.5746,13.5746,12.9756,13.55,2030259.0],["2002-07-16",13.3291,13.6973,12.7301,12.8529,2811283.0],["2002-07-17",13.1082,13.2456,12.1754,12.4405,3880549.0],["2002-07-18",12.6172,12.7105,11.8808,11.9054,3622377.0],["2002-07-19",11.5617,12.3325,11.5617,12.1508,4707800.0],["2002-07-22",12.3472,12.519,11.5322,11.7581,3047128.0],["2002-07-23",11.8808,11.9299,11.1689,11.3359,2952767.0],["2002-07-24",11.2671,11.763,10.8989,11.6746,5649270.0],["2002-07-25",11.6844,12.0183,11.4979,11.8661,2550082.0],["2002-07-26",11.9594,12.4503,11.8955,12.4503,2841241.0],["2002-07-29",12.8872,13.5991,12.8381,13.5942,3173465.0],["2002-07-30",13.5942,14.041,13.2554,13.7955,3550569.0],["2002-07-31",13.9428,13.9428,13.4567,13.8397,2605172.0],["2002-08-01",13.6482,13.8151,13.4273,13.7857,2014775.0],["2002-08-02",13.7464,13.7513,12.9707,13.1082,2442033.0],["2002-08-05",12.9609,13.0591,12.5779,12.5829,2293144.0],["2002-08-06",12.6319,12.8381,12.1852,12.4405,3508831.0],["2002-08-07",12.7547,12.7547,12.2736,12.6369,1676717.0],["2002-08-08",12.9854,13.2554,12.7154,13.172,3317305.0],["2002-08-09",13.1769,13.442,13.0002,13.2996,1683337.0],["2002-08-12",13.0247,13.3487,12.8872,13.1376,1886980.0],["2002-08-13",13.1278,13.4027,12.8136,12.8381,1696240.0],["2002-08-14",12.9118,13.1769,12.627,13.1622,2652969.0],["2002-08-15",13.1622,13.3684,13.1082,13.1376,2110706.0],["2002-08-16",13.1376,13.2653,12.9462,13.0934,1122898.0],["2002-08-19",13.2554,13.5353,13.01,13.4567,1326765.0],["2002-08-20",13.4567,13.5844,13.1082,13.2407,1268421.0],["2002-08-21",13.4616,13.5746,13.064,13.3536,1183486.0],["2002-08-22",13.4518,13.7709,13.3684,13.7317,940797.0],["2002-08-23",13.7317,13.7464,13.4322,13.5844,1209628.0],["2002-08-26",13.7071,13.7464,13.2063,13.5893,1074876.0],["2002-08-27",13.7464,13.8937,13.2014,13.28,1860949.0],["2002-08-28",13.28,13.3291,12.848,13.0836,1134342.0],["2002-08-29",12.9609,13.4911,12.74,13.3389,1848383.0],["2002-08-30",13.5746,13.5746,13.1965,13.2162,1462751.0],["2002-09-03",13.0934,13.1082,12.6712,12.7154,1893599.0],["2002-09-04",12.6663,12.74,12.3472,12.5387,1893936.0],["2002-09-05",12.2736,12.5927,12.2245,12.5436,2344307.0],["2002-09-06",12.6418,12.7645,12.3717,12.3963,1938255.0],["2002-09-09",12.3963,12.519,12.249,12.5141,2352946.0],["2002-09-10",12.5681,12.5681,12.2686,12.4748,2603825.0],["2002-09-11",12.7154,12.7154,12.3717,12.4012,2508680.0],["2002-09-12",12.4012,12.4061,12.033,12.0772,4290079.0],["2002-09-13",12.0281,12.3227,12.0281,12.249,2960397.0],["2002-09-16",12.3177,12.3177,11.8121,11.9643,2153791.0],["2002-09-17",12.1017,12.1165,11.4046,11.4635,3141488.0],["2002-09-18",11.3899,11.6255,11.2868,11.3506,3907141.0],["2002-09-19",11.3457,11.8219,11.3457,11.5519,7724409.0],["2002-09-20",11.6599,11.7335,11.4193,11.5666,3916341.0],["2002-09-23",11.4881,11.6501,11.3555,11.5715,2263859.0],["2002-09-24",11.4537,11.6353,11.2917,11.2917,2908224.0],["2002-09-25",11.5862,11.5862,11.2082,11.3408,3276801.0],["2002-09-26",11.5371,11.6648,11.3653,11.6501,5606746.0],["2002-09-27",11.5126,11.6402,11.218,11.272,2849431.0],["2002-09-30",11.1493,11.3555,10.8007,11.1739,2567921.0],["2002-10-01",11.2917,11.6795,11.1002,11.6599,2215950.0],["2002-10-02",11.6599,11.8219,11.3653,11.439,2552999.0],["2002-10-03",11.5028,11.5961,11.0167,11.056,2076261.0],["2002-10-04",11.218,11.2917,10.1134,10.2558,7485872.0],["2002-10-07",10.3343,10.5945,10.1134,10.1871,3721225.0],["2002-10-08",10.2116,10.7271,10.1871,10.678,4934893.0],["2002-10-09",10.5553,10.6093,10.2705,10.3294,10068940.0],["2002-10-10",10.3982,10.894,10.3098,10.7664,2422622.0],["2002-10-11",10.948,11.3457,10.9038,11.1149,2526744.0],["2002-10-14",11.1149,11.218,10.8989,10.9235,2411963.0],["2002-10-15",11.5371,12.2686,11.5224,12.1263,3939342.0],["2002-10-16",12.1263,12.1754,11.8415,11.9986,2442594.0],["2002-10-17",12.9363,12.9363,12.2736,12.4012,4837727.0],["2002-10-18",12.3374,12.4454,12.0821,12.2097,2124507.0],["2002-10-21",11.7335,12.249,11.5862,12.1852,4098329.0],["2002-10-22",12.1508,12.2245,12.0035,12.1508,1850851.0],["2002-10-23",12.1214,12.1312,11.7237,12.0281,3758812.0],["2002-10-24",12.0379,12.4012,11.9299,12.0526,1783531.0],["2002-10-25",12.1999,12.5681,11.9348,12.4699,2527305.0],["2002-10-28",12.6663,12.9609,12.249,12.2981,3104911.0],["2002-10-29",12.1754,12.195,11.6648,11.979,2867832.0],["2002-10-30",11.8808,12.2981,11.7826,12.0281,3301709.0],["2002-10-31",11.979,12.1263,11.6992,11.7237,2803878.0],["2002-11-01",11.6599,12.1508,11.5372,11.9937,2188798.0],["2002-11-04",12.3717,12.5878,12.2343,12.2343,2912600.0],["2002-11-05",12.3374,12.6172,12.1999,12.249,2104199.0],["2002-11-06",12.9224,13.1897,12.7243,13.1848,6127803.0],["2002-11-07",13.368,13.566,13.1204,13.1996,4010028.0],["2002-11-08",13.3085,13.6898,13.2788,13.4175,3363083.0],["2002-11-11",13.4175,13.4175,12.9471,13.0065,10525706.0],["2002-11-12",13.0115,13.1402,12.8233,13.0164,2784131.0],["2002-11-13",13.0461,13.363,12.8778,13.1699,3398987.0],["2002-11-14",13.3581,13.467,13.0709,13.3284,2773247.0],["2002-11-15",13.3135,13.4422,13.0214,13.363,2338248.0],["2002-11-18",12.9719,13.0659,12.6253,12.8481,4163069.0],["2002-11-19",12.858,12.9917,12.7491,12.9125,2405119.0],["2002-11-20",12.9224,13.2937,12.8679,13.2343,3956284.0],["2002-11-21",13.4422,13.5016,13.0957,13.165,4386571.0],["2002-11-22",13.1848,13.4026,13.0709,13.3184,2431262.0],["2002-11-25",13.2194,13.3185,12.9273,13.1204,2293368.0],["2002-11-26",12.9966,13.1452,12.5263,12.6996,4226125.0],["2002-11-27",12.7986,13.2046,12.7491,13.0858,2828786.0],["2002-11-29",13.2392,13.3729,13.1452,13.2887,1197623.0],["2002-12-02",13.5165,13.5908,13.0858,13.2689,3034786.0],["2002-12-03",13.2293,13.2788,12.8729,13.0214,5139321.0],["2002-12-04",13.1402,13.2937,13.0511,13.1749,3267040.0],["2002-12-05",13.368,13.5165,12.9719,12.9719,2107453.0],["2002-12-06",12.9719,13.3779,12.8729,13.1897,1765467.0],["2002-12-09",13.1897,13.4125,12.9768,13.0263,2413534.0],["2002-12-10",13.0709,13.2541,12.9471,13.1947,3546979.0],["2002-12-11",13.6848,14.0611,13.6848,13.9373,5117891.0],["2002-12-12",13.9869,14.3829,13.665,14.0661,5334437.0],["2002-12-13",14.0364,14.0413,13.8235,13.9423,3299914.0],["2002-12-16",13.868,14.0413,13.665,14.0265,2856724.0],["2002-12-17",13.9373,14.0512,13.5858,13.7641,3216886.0],["2002-12-18",13.5214,13.6799,13.4769,13.6502,2738914.0],["2002-12-19",13.6155,13.8185,13.363,13.4769,2421500.0],["2002-12-20",13.566,13.6452,13.462,13.6155,2654315.0],["2002-12-23",13.5165,13.769,13.467,13.5957,2276314.0],["2002-12-24",13.7195,13.7789,13.5462,13.6007,1160709.0],["2002-12-26",13.665,14.0017,13.6403,13.6997,1182476.0],["2002-12-27",13.7393,13.7888,13.4373,13.4472,1417535.0],["2002-12-30",13.4917,13.6452,13.3779,13.571,1269094.0],["2002-12-31",13.4967,13.5561,13.1947,13.3878,1544882.0],["2003-01-02",13.571,13.8383,13.467,13.7888,1955422.0],["2003-01-03",13.7888,13.9819,13.67,13.8185,1375348.0],["2003-01-06",13.7641,14.1007,13.7145,14.0512,2095784.0],["2003-01-07",14.0512,14.1601,13.764,13.8532,2030932.0],["2003-01-08",13.8581,13.9274,13.6551,13.7145,2329496.0],["2003-01-09",13.8284,14.4325,13.7987,14.4325,3501650.0],["2003-01-10",14.378,14.5216,14.2096,14.3532,3955162.0],["2003-01-13",14.4077,14.5315,14.3136,14.4423,1655623.0],["2003-01-14",14.3582,14.6552,14.1849,14.5265,2155138.0],["2003-01-15",14.5315,14.5315,14.1601,14.2394,1863530.0],["2003-01-16",14.3087,14.4473,14.1898,14.2196,4829088.0],["2003-01-17",14.175,14.2394,13.9868,14.1106,1563395.0],["2003-01-21",14.1849,14.1849,13.9522,14.0116,1921986.0],["2003-01-22",13.9769,14.0166,13.7393,13.8086,3557974.0],["2003-01-23",13.8433,13.9769,13.764,13.8482,1933430.0],["2003-01-24",13.8136,13.8383,13.368,13.5066,2380996.0],["2003-01-27",13.5066,13.5809,13.165,13.2887,3008194.0],["2003-01-28",13.2541,13.2887,12.9224,13.1452,3720328.0],["2003-01-29",12.9471,13.16,12.6501,13.16,3303841.0],["2003-01-30",13.2194,13.3432,12.9768,13.0164,2966905.0],["2003-01-31",12.9026,13.3135,12.8927,13.2541,3385859.0],["2003-02-03",13.1798,13.4571,13.1501,13.4026,7421469.0],["2003-02-04",13.4076,13.4076,12.8679,12.8877,5428236.0],["2003-02-05",13.0957,13.1897,12.8828,12.9174,3107155.0],["2003-02-06",12.8828,12.9719,12.5807,12.655,2319174.0],["2003-02-07",12.7441,12.8927,12.6451,12.7095,5045410.0],["2003-02-10",12.8431,13.061,12.6699,12.8729,2592718.0],["2003-02-11",12.6253,12.6302,12.1351,12.1896,5233457.0],["2003-02-12",12.254,12.4273,12.1896,12.2738,3418622.0],["2003-02-13",12.2639,12.4273,12.0312,12.3233,2763374.0],["2003-02-14",12.3926,12.754,12.2738,12.754,4441437.0],["2003-02-18",12.8679,12.9323,12.7837,12.8729,2005463.0],["2003-02-19",12.7986,12.858,12.6748,12.8085,1784990.0],["2003-02-20",12.8629,12.9224,12.6649,12.7639,2193622.0],["2003-02-21",12.8629,13.0461,12.7243,12.9273,1414730.0],["2003-02-24",12.9273,12.9768,12.754,12.8085,1811918.0],["2003-02-25",12.6501,12.8085,12.5758,12.7788,1512905.0],["2003-02-26",12.7837,12.8481,12.6352,12.6748,1955309.0],["2003-02-27",12.5758,12.9372,12.5758,12.8828,1525135.0],["2003-02-28",12.9867,13.1006,12.853,12.957,1984930.0],["2003-03-03",13.1155,13.2343,12.8629,12.8976,2191603.0],["2003-03-04",12.9224,12.9323,12.6203,12.6203,1735734.0],["2003-03-05",12.6203,13.0065,12.5956,13.0065,1970905.0],["2003-03-06",13.0065,13.0065,12.6996,12.7936,2029698.0],["2003-03-07",12.6946,12.9719,12.6303,12.8927,1651808.0],["2003-03-10",12.8679,12.8729,12.4174,12.4273,1121663.0],["2003-03-11",12.4867,12.6005,12.0361,12.0708,2511260.0],["2003-03-12",12.0064,12.15,11.64,11.8876,3252566.0],["2003-03-13",12.1946,12.4421,11.9817,12.4421,3299353.0],["2003-03-14",12.5857,12.8332,12.4768,12.655,2095223.0],["2003-03-17",12.5015,12.9669,12.3777,12.9224,2810947.0],["2003-03-18",12.8976,13.0709,12.8184,12.957,1667516.0],["2003-03-19",13.0016,13.5066,12.9719,13.4917,2566351.0],["2003-03-20",13.368,13.5412,12.9471,13.4422,2440574.0],["2003-03-21",13.6997,13.7343,13.3482,13.7343,2230199.0],["2003-03-24",13.4373,13.4868,13.1204,13.2244,1745608.0],["2003-03-25",13.1551,13.3828,13.0808,13.2838,1734163.0],["2003-03-26",13.2986,13.3432,12.9966,13.264,1956880.0],["2003-03-27",13.1798,13.3085,12.9669,13.2095,1204579.0],["2003-03-28",13.1551,13.3828,13.0659,13.3234,1558682.0],["2003-03-31",13.1848,13.2244,13.0214,13.061,2084115.0],["2003-04-01",13.0461,13.363,12.9966,13.3085,1790712.0],["2003-04-02",13.5759,13.7739,13.5561,13.6848,1553970.0],["2003-04-03",13.7195,13.8235,13.5165,13.6997,1677727.0],["2003-04-04",13.7393,13.9027,13.6601,13.8433,1593128.0],["2003-04-07",14.1601,14.3087,13.7343,13.7343,1710938.0],["2003-04-08",13.8532,13.868,13.6452,13.7938,1895507.0],["2003-04-09",13.7938,14.0116,13.4422,13.4422,2030259.0],["2003-04-10",13.5412,13.6601,13.4422,13.6502,1863866.0],["2003-04-11",13.6848,13.8334,13.4917,13.6749,1511783.0],["2003-04-14",13.769,13.8086,13.6403,13.7888,2433730.0],["2003-04-15",13.8631,14.0364,13.8334,13.9868,1967203.0],["2003-04-16",14.0364,14.0364,13.7393,13.7641,2398724.0],["2003-04-17",13.7046,14.0611,13.7046,14.0166,1512680.0],["2003-04-21",14.0908,14.1057,13.8334,13.9324,1031679.0],["2003-04-22",13.8928,14.378,13.7938,14.3532,3111306.0],["2003-04-23",14.3532,14.4424,14.2097,14.4325,1536916.0],["2003-04-24",14.3087,14.3532,13.8482,14.0512,2317491.0],["2003-04-25",14.0512,14.1849,13.8334,13.8383,1389260.0],["2003-04-28",13.9126,14.2344,13.8878,14.17,4828751.0],["2003-04-29",14.1849,14.2839,13.9621,14.1205,1534559.0],["2003-04-30",14.1205,14.3681,13.9621,14.2245,3113999.0],["2003-05-01",14.3087,14.3087,13.8878,14.1997,1427745.0],["2003-05-02",14.0116,14.3433,13.8631,14.2542,2521358.0],["2003-05-05",14.2542,14.3978,13.9423,13.9423,3121067.0],["2003-05-06",13.6205,13.9918,13.6155,13.9076,4209968.0],["2003-05-07",13.6007,13.8334,13.4521,13.6452,2981827.0],["2003-05-08",13.5313,13.6304,13.2442,13.3135,2695493.0],["2003-05-09",13.363,13.363,13.1699,13.2541,3712137.0],["2003-05-12",13.259,13.8136,13.1452,13.6502,2332526.0],["2003-05-13",13.4967,13.566,13.3036,13.368,2762588.0],["2003-05-14",13.467,13.4917,13.2442,13.3135,1839856.0],["2003-05-15",13.4125,13.4373,13.2194,13.368,2685844.0],["2003-05-16",13.368,13.566,13.2689,13.4868,2049109.0],["2003-05-19",13.3729,13.5115,13.1452,13.368,10167564.0],["2003-05-20",13.467,13.467,12.9966,13.1749,5374492.0],["2003-05-21",13.1798,13.2194,13.0214,13.1897,3112989.0],["2003-05-22",13.2491,13.467,13.165,13.3036,3322915.0],["2003-05-23",13.3185,13.363,13.1947,13.259,1550492.0],["2003-05-27",13.1353,13.4917,13.1353,13.3482,2577122.0],["2003-05-28",13.4571,13.6304,13.4373,13.5165,2893077.0],["2003-05-29",13.566,13.566,13.2937,13.3036,3095935.0],["2003-05-30",13.368,13.8532,13.368,13.8482,3106257.0],["2003-06-02",13.9868,14.2839,13.9225,13.9373,2118448.0],["2003-06-03",14.0116,14.0265,13.6155,13.8433,2144591.0],["2003-06-04",13.8433,14.1849,13.8136,14.0958,1847597.0],["2003-06-05",14.0958,14.2938,14.0908,14.2493,2011297.0],["2003-06-06",14.3582,14.6156,14.2889,14.3285,3061601.0],["2003-06-09",14.2839,14.3285,13.8631,14.0215,1734051.0],["2003-06-10",14.1106,14.17,13.7393,14.0066,3321905.0],["2003-06-11",14.0067,14.1898,13.9373,14.1898,2953665.0],["2003-06-12",14.3136,14.3582,14.0413,14.2988,2506548.0],["2003-06-13",14.3829,14.3829,14.0661,14.1948,1879126.0],["2003-06-16",14.3087,14.5018,14.2096,14.4572,1565078.0],["2003-06-17",14.5067,14.5315,14.2096,14.378,2396031.0],["2003-06-18",14.3829,14.5166,14.2641,14.2938,2223692.0],["2003-06-19",14.3334,14.3829,13.9423,13.9918,2042938.0],["2003-06-20",14.1403,14.2245,13.9621,14.0215,2585537.0],["2003-06-23",13.9819,14.0611,13.8383,13.967,1959573.0],["2003-06-24",14.1601,14.3483,14.0661,14.175,2213369.0],["2003-06-25",14.175,14.3483,14.0562,14.0908,3204881.0],["2003-06-26",14.1156,14.1849,13.9967,14.1007,2481191.0],["2003-06-27",14.1354,14.1354,13.972,14.0611,2477264.0],["2003-06-30",14.1106,14.2195,13.8532,14.0215,2212808.0],["2003-07-01",13.9621,14.0611,13.7541,14.0265,2693024.0],["2003-07-02",14.1106,14.2592,13.9868,14.2096,1953065.0],["2003-07-03",14.3334,14.5067,14.1849,14.3631,1572707.0],["2003-07-07",14.4275,14.6998,14.4226,14.6355,1629256.0],["2003-07-08",14.5711,14.6602,14.4523,14.6453,1487548.0],["2003-07-09",14.5859,14.7097,14.5166,14.6355,2049670.0],["2003-07-10",14.6107,14.6107,14.1453,14.2889,2107677.0],["2003-07-11",14.5958,14.5958,14.3285,14.3978,1655174.0],["2003-07-14",14.5067,14.6453,14.373,14.4622,1750320.0],["2003-07-15",14.5315,14.5612,14.2096,14.3384,1745832.0],["2003-07-16",14.3483,14.3582,14.0314,14.0413,1881145.0],["2003-07-17",14.0512,14.1156,13.7888,13.8433,1936011.0],["2003-07-18",13.9373,13.9571,13.6749,13.7987,2609099.0],["2003-07-21",13.8631,13.9373,13.5908,13.7591,1589425.0],["2003-07-22",13.8136,13.9769,13.6205,13.7987,2154464.0],["2003-07-23",13.8185,14.0611,13.7641,13.9819,1934665.0],["2003-07-24",14.175,14.3532,13.967,13.9819,1925689.0],["2003-07-25",14.0859,14.4374,14.0661,14.4374,1797893.0],["2003-07-28",14.3582,14.4324,14.2096,14.3384,1961817.0],["2003-07-29",14.2592,14.2691,13.8482,14.0017,2532578.0],["2003-07-30",13.764,13.9225,13.4917,13.7145,5472779.0],["2003-07-31",13.9472,13.9571,13.6304,13.7244,2329384.0],["2003-08-01",13.8037,13.8581,13.3333,13.5413,2035532.0],["2003-08-04",13.4274,13.6155,12.9966,13.5462,2738802.0],["2003-08-05",14.2592,14.4968,13.8383,13.8581,5982392.0],["2003-08-06",13.8631,14.3433,13.7393,14.1403,3352648.0],["2003-08-07",14.071,14.3928,14.0017,14.3582,2574878.0],["2003-08-08",14.4572,14.5711,14.2988,14.4968,2320745.0],["2003-08-11",13.7641,14.3582,13.7641,14.0661,6816262.0],["2003-08-12",14.1849,14.3829,14.0859,14.3334,3162469.0],["2003-08-13",14.279,14.5018,14.1156,14.2344,5082211.0],["2003-08-14",14.2344,14.482,14.1354,14.4325,2120917.0],["2003-08-15",14.3829,14.4077,14.2394,14.4077,994990.0],["2003-08-18",14.4077,14.5067,14.3483,14.4671,2485230.0],["2003-08-19",14.482,14.482,14.2592,14.3879,1747739.0],["2003-08-20",14.2839,14.4176,14.2839,14.3582,2276089.0],["2003-08-21",14.4671,14.5513,14.3334,14.3433,1943528.0],["2003-08-22",14.4572,14.4622,14.071,14.1057,1594923.0],["2003-08-25",14.1255,14.2344,14.0364,14.1849,2325233.0],["2003-08-26",14.1601,14.2047,13.9373,14.1205,2394572.0],["2003-08-27",14.0859,14.1007,13.8878,13.9027,1726758.0],["2003-08-28",13.9126,14.0116,13.7789,13.9571,1694557.0],["2003-08-29",13.9373,14.1205,13.8631,14.071,1587181.0],["2003-09-02",14.1601,14.4671,14.071,14.4671,1791834.0],["2003-09-03",14.4622,14.581,14.3384,14.4572,2655774.0],["2003-09-04",14.3582,14.4919,14.2245,14.3631,1407437.0],["2003-09-05",14.3136,14.3978,14.2344,14.3334,1321492.0],["2003-09-08",14.4374,14.5562,14.3433,14.4225,1122337.0],["2003-09-09",14.4324,14.581,14.3186,14.3879,1324970.0],["2003-09-10",14.3879,14.4968,14.2988,14.3037,1482723.0],["2003-09-11",14.4077,14.4572,14.1205,14.1997,1904595.0],["2003-09-12",14.1106,14.2096,13.9819,14.0809,2584639.0],["2003-09-15",14.0512,14.0512,13.8928,13.9769,1332599.0],["2003-09-16",13.9769,14.0908,13.8878,14.071,1897302.0],["2003-09-17",14.071,14.0958,13.9472,14.0166,979618.0],["2003-09-18",14.0859,14.4176,14.0364,14.3532,2007931.0],["2003-09-19",14.3136,14.3334,14.0116,14.1849,2245795.0],["2003-09-22",14.1898,14.1898,13.8631,14.0463,1433467.0],["2003-09-23",13.9819,14.1651,13.9472,14.1057,1722943.0],["2003-09-24",14.071,14.2592,13.8878,13.9769,2042713.0],["2003-09-25",14.0611,14.1255,13.8631,13.8928,1419442.0],["2003-09-26",13.8284,14.0314,13.7393,13.9027,2272050.0],["2003-09-29",14.0116,14.1057,13.8482,14.1057,2261054.0],["2003-09-30",14.1057,14.1057,13.7888,13.8878,2749349.0],["2003-10-01",14.0611,14.3582,14.0017,14.3483,2558721.0],["2003-10-02",14.3631,14.4671,14.2146,14.3384,1348083.0],["2003-10-03",14.5661,14.7394,14.482,14.5414,1927147.0],["2003-10-06",14.4473,14.7196,14.4077,14.6503,1023713.0],["2003-10-07",14.6503,14.7493,14.3483,14.7444,1762774.0],["2003-10-08",14.7543,14.7543,14.482,14.5711,1329009.0],["2003-10-09",14.7048,14.8186,14.6206,14.6998,1675146.0],["2003-10-10",14.7543,14.7939,14.6701,14.6949,1318126.0],["2003-10-13",14.8236,15.0464,14.8186,14.9622,1373889.0],["2003-10-14",14.9028,14.9721,14.779,14.9127,1800361.0],["2003-10-15",15.0018,15.0761,14.8582,15.0761,3049933.0],["2003-10-16",15.0513,15.2296,14.982,15.1801,1875086.0],["2003-10-17",15.4722,15.4821,15.2098,15.3385,3078544.0],["2003-10-20",15.3137,15.3236,14.9969,15.1405,2237380.0],["2003-10-21",15.0909,15.393,14.9721,15.3533,3010214.0],["2003-10-22",15.3534,15.3534,14.9226,14.9523,2823850.0],["2003-10-23",14.9523,15.1949,14.8285,15.081,1987286.0],["2003-10-24",15.0266,15.0612,14.9078,15.0612,1485752.0],["2003-10-27",15.0315,15.0761,14.9523,15.0513,1627349.0],["2003-10-28",15.0711,15.3137,14.9424,15.3137,2302120.0],["2003-10-29",15.1801,15.2543,15.0513,15.2395,1292993.0],["2003-10-30",15.2246,15.3187,15.1008,15.2494,1575625.0],["2003-10-31",15.3484,15.591,14.9969,15.5464,1752564.0],["2003-11-03",15.7197,15.7544,15.4524,15.6009,2086696.0],["2003-11-04",14.9771,15.4722,14.9771,15.3583,3950786.0],["2003-11-05",15.473,15.503,15.2286,15.498,2282372.0],["2003-11-06",15.498,15.5728,15.3882,15.5728,1510436.0],["2003-11-07",15.7374,15.7374,15.4082,15.4132,1711835.0],["2003-11-10",15.4631,15.4631,15.1139,15.3533,2024088.0],["2003-11-11",15.3533,15.3533,15.2087,15.2635,2044957.0],["2003-11-12",15.3334,15.3533,15.2087,15.2735,1786561.0],["2003-11-13",15.1388,15.2386,15.064,15.1737,1665497.0],["2003-11-14",15.1388,15.2585,14.9642,15.074,1805635.0],["2003-11-17",15.1289,15.1688,14.9992,15.1239,1243737.0],["2003-11-18",15.2685,15.3982,15.2386,15.2885,2308403.0],["2003-11-19",15.2885,15.5079,15.2236,15.498,1789253.0],["2003-11-20",15.4381,15.6875,15.4132,15.488,2287870.0],["2003-11-21",15.6077,15.6376,15.5129,15.5977,1321043.0],["2003-11-24",15.6376,15.912,15.6177,15.912,1783307.0],["2003-11-25",15.912,16.1514,15.8821,16.1165,1939265.0],["2003-11-26",16.1165,16.4557,16.1165,16.4058,2181280.0],["2003-11-28",16.4058,16.4058,16.2611,16.306,863603.0],["2003-12-01",16.5604,16.7001,16.5105,16.6452,3168416.0],["2003-12-02",16.6402,16.6851,16.5205,16.6003,2232668.0],["2003-12-03",16.5754,16.5854,16.3858,16.3908,2104199.0],["2003-12-04",16.4357,16.4756,16.2611,16.2961,2496674.0],["2003-12-05",16.2362,16.3809,16.1614,16.2462,1331365.0],["2003-12-08",16.2861,16.6053,16.2611,16.5704,1324745.0],["2003-12-09",16.5654,16.6602,16.3709,16.4607,1260679.0],["2003-12-10",16.8348,16.9096,16.5455,16.6402,2232107.0],["2003-12-11",16.74,17.0243,16.74,16.9196,1924454.0],["2003-12-12",16.9744,17.0094,16.7101,16.76,1533998.0],["2003-12-15",17.0293,17.0293,16.4756,16.5604,2000302.0],["2003-12-16",16.5554,16.5554,16.1963,16.5056,3172343.0],["2003-12-17",16.5056,16.5355,16.2661,16.5105,2136064.0],["2003-12-18",16.4956,16.5554,16.301,16.5255,2076261.0],["2003-12-19",16.5854,16.6602,16.4557,16.5405,2032727.0],["2003-12-22",16.5455,16.6353,16.4407,16.5205,2017468.0],["2003-12-23",16.5255,16.6851,16.4657,16.6153,1243737.0],["2003-12-24",16.6153,16.6851,16.4607,16.5953,446893.0],["2003-12-26",16.6003,16.6053,16.4208,16.5105,592753.0],["2003-12-29",16.5804,16.8148,16.4657,16.8148,957964.0],["2003-12-30",16.8148,16.8697,16.7849,16.8298,921835.0],["2003-12-31",16.8298,16.8797,16.6851,16.7949,1334956.0],["2004-01-02",16.8098,17.0692,16.6851,16.74,1456019.0],["2004-01-05",16.75,17.2039,16.745,16.9096,1650013.0],["2004-01-06",16.8348,16.8797,16.6851,16.7699,1830431.0],["2004-01-07",16.2113,16.6602,16.1115,16.6103,2746095.0],["2004-01-08",16.6103,16.6103,16.3609,16.5006,2124170.0],["2004-01-09",16.5006,16.6752,16.3509,16.4208,1810796.0],["2004-01-12",16.4008,16.4258,16.2262,16.2761,2288095.0],["2004-01-13",16.3509,16.5255,16.2861,16.3908,1973261.0],["2004-01-14",16.4806,16.73,16.4607,16.6003,2425091.0],["2004-01-15",16.5904,16.6502,16.3759,16.4956,1565863.0],["2004-01-16",16.5804,16.74,16.4607,16.5804,1707684.0],["2004-01-20",16.5604,16.6602,16.4557,16.6103,2348795.0],["2004-01-21",16.6851,16.9445,16.6203,16.9395,1974383.0],["2004-01-22",16.8597,17.0293,16.7699,17.0143,1845578.0],["2004-01-23",17.1091,17.1789,16.7101,16.9096,1418993.0],["2004-01-26",16.8597,17.0543,16.6452,16.8847,1247552.0],["2004-01-27",16.8298,17.0044,16.745,16.755,1981676.0],["2004-01-28",16.7599,17.0443,16.6502,16.7051,1880135.0],["2004-01-29",16.73,16.755,16.4706,16.7001,2170733.0],["2004-01-30",16.7101,16.8497,16.5804,16.735,1953963.0],["2004-02-02",16.8048,17.1041,16.74,17.0443,1903922.0],["2004-02-03",16.9445,17.3585,16.8398,17.3186,2183524.0],["2004-02-04",17.0842,17.2388,17.0343,17.1341,1883053.0],["2004-02-05",17.1291,17.2687,16.9894,17.1939,1582244.0],["2004-02-06",17.1241,17.4583,17.0991,17.4433,1396105.0],["2004-02-09",17.3835,17.4433,17.2737,17.3984,1322950.0],["2004-02-10",17.4583,17.7875,17.4034,17.7077,2964997.0],["2004-02-11",17.6179,17.7526,16.9744,17.6379,4171372.0],["2004-02-12",17.6379,17.6379,17.0742,17.1839,2596308.0],["2004-02-13",17.2089,17.4583,17.0942,17.2837,1727319.0],["2004-02-17",17.4832,17.7077,17.4084,17.588,1605694.0],["2004-02-18",17.7725,17.8573,17.4982,17.6379,2381894.0],["2004-02-19",17.7077,17.7326,17.5531,17.593,1518515.0],["2004-02-20",17.5979,17.6728,17.2588,17.3984,1943865.0],["2004-02-23",17.3685,17.5082,17.3286,17.3885,1260343.0],["2004-02-24",17.2687,17.563,17.2238,17.3436,1593913.0],["2004-02-25",17.4583,17.568,17.3086,17.3336,1287495.0],["2004-02-26",17.2637,17.4433,17.1789,17.3635,2152557.0],["2004-02-27",17.3934,17.9471,17.3934,17.5331,4534339.0],["2004-03-01",17.6828,17.8075,17.5082,17.593,2011185.0],["2004-03-02",17.593,17.6378,17.3984,17.4633,2030371.0],["2004-03-03",17.4284,17.6728,17.4234,17.6578,1890346.0],["2004-03-04",17.583,17.8324,17.4782,17.7925,1452541.0],["2004-03-05",17.6578,17.7875,17.5181,17.6628,1604123.0],["2004-03-08",17.4134,17.6379,17.4134,17.5231,1438292.0],["2004-03-09",17.4982,17.568,17.3585,17.4882,1379948.0],["2004-03-10",17.4782,17.4782,17.0493,17.0942,2664301.0],["2004-03-11",16.735,17.0642,16.5854,16.6951,3787199.0],["2004-03-12",16.8597,17.154,16.5854,17.1091,3045669.0],["2004-03-15",17.0592,17.0592,16.5904,16.9645,2790302.0],["2004-03-16",17.0393,17.0991,16.9345,17.0393,1642945.0],["2004-03-17",17.1341,17.4633,17.0842,17.4333,2224028.0],["2004-03-18",17.3086,17.8424,17.2588,17.7825,3179636.0],["2004-03-19",17.7775,17.7775,17.4782,17.4882,3773623.0],["2004-03-22",17.4333,17.4832,17.0742,17.3485,2852573.0],["2004-03-23",17.2837,17.5082,17.2737,17.3535,2405344.0],["2004-03-24",17.2338,17.3585,17.1789,17.2189,1823587.0],["2004-03-25",17.2588,17.5531,17.1939,17.5032,2254322.0],["2004-03-26",17.4184,17.7077,17.3585,17.5979,2571175.0],["2004-03-29",17.6578,17.9272,17.6329,17.8573,3273659.0],["2004-03-30",17.8075,17.9222,17.7925,17.8922,1964734.0],["2004-03-31",17.8424,17.8424,17.6977,17.7975,2208881.0],["2004-04-01",17.8174,17.9621,17.8124,17.9022,2206974.0],["2004-04-02",18.007,18.1017,17.8623,18.0918,1605021.0],["2004-04-05",18.1017,18.3063,18.0668,18.2863,1774331.0],["2004-04-06",18.2065,18.2763,18.1067,18.2564,1089911.0],["2004-04-07",18.1416,18.2115,17.8823,17.9222,2751593.0],["2004-04-08",18.0569,18.1417,17.8922,17.9322,1684683.0],["2004-04-12",18.007,18.1666,17.8823,18.0968,1699606.0],["2004-04-13",18.0968,18.2813,17.6379,17.7077,1743139.0],["2004-04-14",17.5331,17.997,17.5082,17.6428,2479059.0],["2004-04-15",17.7077,17.7576,17.3635,17.5032,1602889.0],["2004-04-16",17.4583,17.6728,17.4583,17.558,1793741.0],["2004-04-19",17.4832,17.5281,17.3535,17.4383,1367381.0],["2004-04-20",17.5082,17.5281,17.0543,17.0942,1300847.0],["2004-04-21",17.0692,17.1839,16.9595,17.0493,1433018.0],["2004-04-22",16.9595,17.4333,16.8797,17.3485,1722943.0],["2004-04-23",17.0592,17.3436,16.9595,17.2338,1492933.0],["2004-04-26",17.1839,17.3086,17.0692,17.1341,1475206.0],["2004-04-27",17.5132,17.9371,17.2837,17.3885,2802644.0],["2004-04-28",17.3934,17.3934,16.9994,17.0493,2007034.0],["2004-04-29",17.0243,17.2737,16.9844,17.0942,1971915.0],["2004-04-30",17.159,17.4683,17.0642,17.2089,2722084.0],["2004-05-03",17.2089,17.4533,17.0842,17.3984,2464361.0],["2004-05-04",17.6079,17.6079,17.164,17.2538,3375986.0],["2004-05-05",16.9345,17.2987,16.9345,16.9944,2334994.0],["2004-05-06",16.9345,17.159,16.7999,17.0892,2247029.0],["2004-05-07",16.8597,16.9944,16.6652,16.6801,2298641.0],["2004-05-10",16.4607,16.6003,16.2611,16.5654,2379762.0],["2004-05-11",16.5604,16.76,16.5604,16.75,2047874.0],["2004-05-12",16.6851,16.9894,16.6402,16.9744,2086359.0],["2004-05-13",16.9495,17.2438,16.8497,17.0343,1955309.0],["2004-05-14",17.0742,17.1889,16.8448,17.0293,1864540.0],["2004-05-17",16.8597,16.9295,16.6103,16.76,1690630.0],["2004-05-18",16.7599,16.9545,16.75,16.8647,2270143.0],["2004-05-19",16.9345,17.0792,16.7849,16.8298,2822840.0],["2004-05-20",16.7999,16.8597,16.7101,16.7899,1989530.0],["2004-05-21",16.8847,17.0143,16.7849,16.9545,1576634.0],["2004-05-24",17.0792,17.2039,16.9844,17.1341,1694781.0],["2004-05-25",17.1091,17.4134,16.9345,17.3685,1793741.0],["2004-05-26",17.3086,17.7326,17.2438,17.7077,2805000.0],["2004-05-27",17.6827,17.8224,17.6179,17.6778,2044621.0],["2004-05-28",17.6129,17.7326,17.5481,17.7326,1386792.0],["2004-06-01",17.6079,17.8374,17.6079,17.8174,1697698.0],["2004-06-02",17.8324,17.9621,17.6478,17.8673,1485752.0],["2004-06-03",17.8523,17.8523,17.6678,17.7476,1792058.0],["2004-06-04",17.7476,17.9471,17.7476,17.8224,1301520.0],["2004-06-07",17.8723,18.2065,17.8673,18.1566,1747403.0],["2004-06-08",18.0319,18.1816,17.987,18.0319,2631988.0],["2004-06-09",18.0319,18.1267,17.8274,17.8374,1802605.0],["2004-06-10",17.8823,18.0219,17.8523,17.982,1019000.0],["2004-06-14",17.982,18.0469,17.8324,17.9172,1409569.0],["2004-06-15",17.9571,18.1067,17.8124,17.8823,1920640.0],["2004-06-16",17.9571,17.9571,17.6977,17.6977,1676380.0],["2004-06-17",17.7127,17.8424,17.4882,17.8424,1836602.0],["2004-06-18",17.7626,17.9022,17.4982,17.588,2531793.0],["2004-06-21",17.583,17.6329,17.4284,17.4583,2396816.0],["2004-06-22",17.4583,17.7276,17.3835,17.6977,1606031.0],["2004-06-23",17.6977,17.7027,17.5032,17.6728,1542638.0],["2004-06-24",17.6279,17.8174,17.6079,17.7027,1550492.0],["2004-06-25",17.7077,17.8025,17.5381,17.7177,2560292.0],["2004-06-28",17.8174,17.9272,17.6927,17.7127,1060178.0],["2004-06-29",17.7127,17.8174,17.6628,17.7576,1037401.0],["2004-06-30",17.8074,17.9421,17.6728,17.8823,1445248.0],["2004-07-01",17.8873,18.0818,17.6079,17.7925,1488670.0],["2004-07-02",17.8174,17.9322,17.6927,17.7177,763633.0],["2004-07-06",17.6329,17.7526,17.588,17.6628,1279192.0],["2004-07-07",17.6029,17.7775,17.4932,17.568,1697586.0],["2004-07-08",17.5082,17.578,17.4234,17.4383,1213331.0],["2004-07-09",17.5082,17.5531,17.2737,17.2887,1256528.0],["2004-07-12",17.3236,17.578,17.3037,17.5082,1265504.0],["2004-07-13",17.4782,17.573,17.3186,17.4583,1329121.0],["2004-07-14",17.3835,17.4683,17.2388,17.2937,1261801.0],["2004-07-15",17.3336,17.3386,17.1091,17.149,1140850.0],["2004-07-16",17.2338,17.3386,17.0543,17.0842,1756154.0],["2004-07-19",17.154,17.2737,17.0892,17.159,1544321.0],["2004-07-20",17.1989,17.1989,16.8148,17.1041,1721036.0],["2004-07-21",17.159,17.3386,17.1341,17.2787,2371347.0],["2004-07-22",17.159,17.2488,16.7899,17.0592,2011746.0],["2004-07-23",16.9844,16.9944,16.7899,16.9445,1557785.0],["2004-07-26",16.9844,17.0592,16.7849,16.9645,1405754.0],["2004-07-27",17.0842,17.2089,16.9595,17.0692,1680868.0],["2004-07-28",16.9595,17.2089,16.7999,17.1091,1792058.0],["2004-07-29",17.583,17.7626,17.2637,17.7226,3907477.0],["2004-07-30",17.8324,17.8922,17.6628,17.7925,3298119.0],["2004-08-02",17.7925,18.0818,17.6079,18.0569,2619870.0],["2004-08-03",17.8573,18.0219,17.7376,17.8773,3011448.0],["2004-08-04",17.8324,18.1865,17.7626,18.012,3424681.0],["2004-08-05",18.012,18.1017,17.7276,17.8324,2305149.0],["2004-08-06",17.6578,17.977,17.5032,17.7875,3195793.0],["2004-08-09",17.8374,17.8922,17.6678,17.8573,2464024.0],["2004-08-10",17.7825,18.0618,17.7077,18.0269,2181505.0],["2004-08-11",17.9022,18.0668,17.7326,18.0219,1969895.0],["2004-08-12",17.9571,18.0668,17.8623,17.9022,3244263.0],["2004-08-13",17.8573,17.9571,17.7077,17.7775,2319511.0],["2004-08-16",17.9421,18.0219,17.8673,17.987,1523115.0],["2004-08-17",17.997,18.1616,17.9172,17.977,1613773.0],["2004-08-18",17.9671,18.4509,17.8573,18.3512,2035981.0],["2004-08-19",18.2813,18.3711,18.1117,18.2913,1430999.0],["2004-08-20",18.2364,18.3711,18.1417,18.3013,1554755.0],["2004-08-23",18.3063,18.3511,18.0169,18.0818,1453439.0],["2004-08-24",18.2065,18.2763,18.0618,18.0818,1137596.0],["2004-08-25",18.0668,18.2264,17.9072,18.1816,1545667.0],["2004-08-26",18.2065,18.2664,18.0968,18.2414,894346.0],["2004-08-27",18.2813,18.3412,18.2564,18.2913,1717670.0],["2004-08-30",18.2564,18.3561,18.1965,18.2115,877741.0],["2004-08-31",18.2115,18.5806,18.1816,18.5806,2067734.0],["2004-09-01",18.5956,18.6155,18.406,18.4409,1774219.0],["2004-09-02",18.5058,18.5507,18.3112,18.4858,1633408.0],["2004-09-03",18.4958,18.7801,18.4958,18.6704,1383763.0],["2004-09-07",18.9298,19.0495,18.85,19.0245,2126863.0],["2004-09-08",19.0245,19.0794,18.8849,18.8998,1633520.0],["2004-09-09",18.9547,19.1093,18.82,18.8899,1960471.0],["2004-09-10",18.8899,19.0345,18.8549,19.0345,1835816.0],["2004-09-13",19.0844,19.3188,18.9846,19.3188,2284504.0],["2004-09-14",19.3438,19.4086,18.9796,19.0644,2396929.0],["2004-09-15",19.0694,19.1343,18.8649,18.9497,1714977.0],["2004-09-16",18.9547,19.0245,18.7253,18.8899,1934104.0],["2004-09-17",18.7053,18.82,18.5856,18.7552,3424793.0],["2004-09-20",18.7053,18.7352,18.4759,18.5856,1730797.0],["2004-09-21",18.5806,18.84,18.4808,18.7652,1602889.0],["2004-09-22",18.5656,18.6754,18.401,18.4759,1720363.0],["2004-09-23",18.5307,18.5906,18.3561,18.5158,2138195.0],["2004-09-24",18.5557,18.8549,18.5008,18.7851,1965856.0],["2004-09-27",18.7951,18.8051,18.6105,18.6405,2100608.0],["2004-09-28",18.7302,18.9846,18.5307,18.8749,2637598.0],["2004-09-29",18.8749,19.1093,18.8051,19.0395,3896145.0],["2004-09-30",19.0694,19.3039,19.0096,19.2789,4138721.0],["2004-10-01",19.3787,19.7428,19.269,19.6431,2649940.0],["2004-10-04",19.653,19.9523,19.653,19.7927,2987325.0],["2004-10-05",19.9523,19.9922,19.7179,19.9224,2826879.0],["2004-10-06",20.102,20.1319,19.8127,19.9723,2259932.0],["2004-10-07",19.9124,19.9174,19.5184,19.7728,2289217.0],["2004-10-08",19.5483,19.5782,19.1792,19.2191,2799390.0],["2004-10-11",19.269,19.4435,19.244,19.3238,1536355.0],["2004-10-12",19.3089,19.3488,19.1542,19.259,1426062.0],["2004-10-13",19.2839,19.3188,18.9896,19.0345,1758062.0],["2004-10-14",19.0694,19.0744,18.5108,18.5806,2788507.0],["2004-10-15",18.9697,18.9697,16.4557,17.4533,14794243.0],["2004-10-18",17.0692,17.578,16.8946,17.2089,6295093.0],["2004-10-19",17.159,17.558,16.5006,16.9495,7816974.0],["2004-10-20",17.4084,17.5381,17.0592,17.1989,7120997.0],["2004-10-21",17.2438,17.3136,16.8298,17.2089,4370078.0],["2004-10-22",17.2588,17.7027,17.0892,17.179,3765095.0],["2004-10-25",17.174,17.583,17.0094,17.4882,3195119.0],["2004-10-26",18.4559,18.4559,17.8074,18.3312,4648895.0],["2004-10-27",18.3262,18.7103,18.0419,18.6853,3515563.0],["2004-10-28",19.0545,19.0545,18.3512,18.9048,3649417.0],["2004-10-29",19.0146,19.1293,18.855,19.1293,2385035.0],["2004-11-01",19.3139,19.3937,18.9647,19.0794,2660374.0],["2004-11-02",19.1542,19.3388,19.0595,19.1892,3314388.0],["2004-11-03",19.5375,19.6687,19.2093,19.3154,2334433.0],["2004-11-04",19.3154,19.8959,19.2952,19.8757,2140776.0],["2004-11-05",19.8909,19.9414,19.7192,19.8757,1730797.0],["2004-11-08",20.002,20.108,19.7596,20.0928,2784580.0],["2004-11-09",20.0676,20.219,19.7243,19.7293,2966680.0],["2004-11-10",19.8656,19.9817,19.7243,19.8404,2423071.0],["2004-11-11",19.9666,20.1887,19.9212,20.0928,2275079.0],["2004-11-12",20.1433,20.1433,19.2093,19.386,5730391.0],["2004-11-15",19.386,20.1635,19.3103,20.0423,4283684.0],["2004-11-16",19.7394,20.0625,19.7293,19.8555,2411627.0],["2004-11-17",19.8909,20.2695,19.8858,20.1383,1868691.0],["2004-11-18",19.8404,20.0928,19.8404,19.9464,2031718.0],["2004-11-19",19.8858,20.0474,19.5627,19.6132,2542676.0],["2004-11-22",19.6536,20.0625,19.5123,20.0121,2028352.0],["2004-11-23",20.0878,20.113,19.7647,19.9414,1696240.0],["2004-11-24",19.8404,20.1181,19.7293,19.8757,1435487.0],["2004-11-26",19.9666,19.9818,19.8353,19.8808,473035.0],["2004-11-29",19.7647,19.7899,19.3103,19.588,3398987.0],["2004-11-30",19.5627,19.7798,19.487,19.6889,2760681.0],["2004-12-01",19.6889,20.1584,19.6889,20.108,2683824.0],["2004-12-02",20.0171,20.426,20.0171,20.1786,1784092.0],["2004-12-03",20.108,20.5421,20.0625,20.4361,1671556.0],["2004-12-06",20.2089,20.3251,20.007,20.2443,3368693.0],["2004-12-07",20.1433,20.1534,20.007,20.0726,4666398.0],["2004-12-08",20.1685,20.2645,20.1181,20.2342,2177690.0],["2004-12-09",19.9414,20.32,19.8606,20.2645,1937694.0],["2004-12-10",20.628,20.628,19.9868,20.3604,2019824.0],["2004-12-13",20.421,20.4967,20.2645,20.4967,1671668.0],["2004-12-14",20.3957,20.4715,20.2544,20.3856,1717445.0],["2004-12-15",20.3907,20.8349,20.3049,20.7895,2262401.0],["2004-12-16",20.7895,20.7895,20.2544,20.5977,2620992.0],["2004-12-17",20.1938,20.3503,19.9515,19.9969,4559696.0],["2004-12-20",20.219,20.32,20.1433,20.2443,2406017.0],["2004-12-21",20.3705,20.5472,20.1433,20.4816,2195642.0],["2004-12-22",20.3957,20.6986,20.3351,20.5118,2224814.0],["2004-12-23",20.5977,20.5977,20.4815,20.4916,831626.0],["2004-12-27",20.6482,20.6482,20.3049,20.4008,1202784.0],["2004-12-28",20.4714,20.7794,20.4714,20.7037,1386119.0],["2004-12-29",20.5876,20.7643,20.5623,20.6078,1908859.0],["2004-12-30",20.6078,20.6128,20.4462,20.5371,1271114.0],["2004-12-31",20.5876,20.6835,20.4513,20.4513,1105619.0],["2005-01-03",20.4815,20.6078,20.2039,20.2746,1884287.0],["2005-01-04",20.2695,20.3654,20.012,20.1484,2762140.0],["2005-01-05",20.219,20.32,20.0171,20.0171,1512344.0],["2005-01-06",19.9666,20.3452,19.9666,20.2493,1908073.0],["2005-01-07",20.3452,20.3553,20.0322,20.0474,1453551.0],["2005-01-10",20.0726,20.4412,19.9767,20.3907,1830543.0],["2005-01-11",20.3907,20.3907,20.0019,20.0019,1789253.0],["2005-01-12",20.0928,20.2847,19.9666,20.2342,1540955.0],["2005-01-13",20.2645,20.32,19.9767,20.1584,1594923.0],["2005-01-14",20.0928,20.2998,19.9414,20.2291,1934216.0],["2005-01-18",20.2594,20.7138,20.1534,20.7138,1704094.0],["2005-01-19",21.1025,21.1076,20.6481,20.8097,2387953.0],["2005-01-20",20.8097,20.8097,20.2948,20.3705,2821157.0],["2005-01-21",20.3705,20.4563,20.1837,20.3351,2381221.0],["2005-01-24",20.4412,20.5775,20.3301,20.3402,1369625.0],["2005-01-25",20.4664,20.5573,20.4109,20.4563,1778370.0],["2005-01-26",20.5068,20.6229,20.3705,20.6128,1378714.0],["2005-01-27",20.5724,20.734,20.4816,20.5219,1659214.0],["2005-01-28",20.532,20.6078,20.0474,20.1635,1794302.0],["2005-01-31",20.1635,20.6734,19.6587,20.0676,7307923.0],["2005-02-01",20.2443,20.4765,19.8707,20.4159,4206715.0],["2005-02-02",20.4159,20.4664,20.2443,20.3351,1831889.0],["2005-02-03",20.3705,20.4412,19.906,20.0423,3968065.0],["2005-02-04",20.0928,20.5371,20.0625,20.4563,3398987.0],["2005-02-07",20.5118,20.6683,20.3452,20.4361,2036879.0],["2005-02-08",20.3604,20.5219,20.3301,20.4109,1815845.0],["2005-02-09",20.4714,20.5724,20.2241,20.3149,1949475.0],["2005-02-10",20.3705,20.3705,19.8202,19.906,3659515.0],["2005-02-11",19.906,20.219,19.6889,20.1635,3098964.0],["2005-02-14",20.214,20.3503,20.0928,20.2594,1636661.0],["2005-02-15",20.2291,20.6633,20.1938,20.5825,2726797.0],["2005-02-16",20.7996,21.0672,20.7744,20.8854,4006774.0],["2005-02-17",20.8905,20.9006,20.4008,20.4058,2624134.0],["2005-02-18",20.4714,20.7441,20.3604,20.739,2890384.0],["2005-02-22",20.6229,20.7037,20.2443,20.2645,3013131.0],["2005-02-23",20.4109,20.5068,20.2089,20.4462,1648330.0],["2005-02-24",20.5623,20.7643,20.4816,20.6986,2346214.0],["2005-02-25",20.6279,20.8955,20.5825,20.84,1706899.0],["2005-02-28",20.7491,20.9258,20.6431,20.7188,3152708.0],["2005-03-01",20.7188,20.9662,20.7188,20.739,2189246.0],["2005-03-02",20.6986,20.7643,20.4513,20.4765,1505836.0],["2005-03-03",20.5219,20.7491,20.4614,20.7491,1645413.0],["2005-03-04",20.8248,20.9612,20.5926,20.6784,2483659.0],["2005-03-07",20.7239,21.0823,20.4967,20.527,2673165.0],["2005-03-08",20.5876,20.7592,20.4866,20.6481,1629144.0],["2005-03-09",20.5068,20.6481,20.4361,20.5775,2585200.0],["2005-03-10",20.5977,20.8147,20.5573,20.6936,1653267.0],["2005-03-11",20.7239,20.7441,20.3351,20.3957,1259445.0],["2005-03-14",20.5421,20.8097,20.5169,20.6481,1541179.0],["2005-03-15",20.6381,20.6986,20.2695,20.2796,2029025.0],["2005-03-16",20.2089,20.2897,19.9262,19.9969,1947904.0],["2005-03-17",20.0827,20.1231,19.8606,20.007,2410280.0],["2005-03-18",19.9414,20.1332,19.8555,19.9161,3031195.0],["2005-03-21",20.0171,20.0676,19.7849,19.8606,1180007.0],["2005-03-22",19.8202,19.9919,19.386,19.4416,1974608.0],["2005-03-23",19.4113,19.6183,19.3557,19.4012,2454599.0],["2005-03-24",19.4365,19.5324,19.3305,19.3406,1788019.0],["2005-03-28",19.386,19.5981,19.3759,19.4618,1349429.0],["2005-03-29",19.4113,19.6385,19.3557,19.386,1354142.0],["2005-03-30",19.4618,19.7394,19.3507,19.7142,1828636.0],["2005-03-31",19.694,19.7798,19.5577,19.7394,2139317.0],["2005-04-01",19.8757,20.0221,19.5123,19.6183,1864091.0],["2005-04-04",19.7091,20.1635,19.588,20.0121,1868018.0],["2005-04-05",20.108,20.1837,19.9212,20.0625,1680419.0],["2005-04-06",20.1433,20.2695,20.1029,20.1383,1086433.0],["2005-04-07",20.113,20.2291,20.0524,20.0878,1054456.0],["2005-04-08",20.0979,20.1938,19.8505,19.9363,1151172.0],["2005-04-11",19.9363,20.0878,19.8505,20.0676,1101804.0],["2005-04-12",19.9919,20.4008,19.8757,20.3553,2050792.0],["2005-04-13",19.9666,20.108,19.8303,19.8505,2411851.0],["2005-04-14",19.8,19.9363,19.694,19.7697,2719616.0],["2005-04-15",19.6637,19.8404,19.3961,19.4214,1996936.0],["2005-04-18",19.4365,19.6132,19.3305,19.4466,1640476.0],["2005-04-19",19.4618,19.6587,19.3557,19.593,1584937.0],["2005-04-20",19.5981,19.6435,19.3557,19.4113,1981564.0],["2005-04-21",19.6132,19.8555,19.3759,19.8354,2168826.0],["2005-04-22",19.7596,19.7798,19.3305,19.487,2421388.0],["2005-04-25",19.6536,19.8152,19.5627,19.7091,1628807.0],["2005-04-26",19.6132,19.6688,19.1791,19.1891,3790004.0],["2005-04-27",19.1891,19.2598,18.8257,19.1084,3519377.0],["2005-04-28",19.0579,19.4466,18.9923,19.1336,1957217.0],["2005-04-29",19.2952,19.6486,19.0528,19.6385,2502397.0],["2005-05-02",19.7647,19.8656,19.4113,19.6183,1731358.0],["2005-05-03",19.5274,19.6536,19.3355,19.6082,2346663.0],["2005-05-04",20.9511,22.1627,20.8248,21.986,8929549.0],["2005-05-05",21.9103,22.0769,21.5569,21.6881,4970909.0],["2005-05-06",22.0112,22.0769,21.7487,21.986,2877930.0],["2005-05-09",22.0112,22.0466,21.8042,22.0365,2337575.0],["2005-05-10",21.986,21.986,21.4206,21.5872,2115082.0],["2005-05-11",21.6376,21.986,21.5064,21.9254,2014214.0],["2005-05-12",21.986,22.0062,21.3953,21.4105,2763935.0],["2005-05-13",21.5013,21.5316,21.1176,21.2742,2379874.0],["2005-05-16",21.3499,21.8497,21.3398,21.8194,2784131.0],["2005-05-17",21.7285,22.2637,21.6679,22.2233,2677990.0],["2005-05-18",22.1374,22.5161,21.4559,21.572,5496902.0],["2005-05-19",21.7588,22.0617,21.4963,21.774,2515861.0],["2005-05-20",21.8598,22.0617,21.7083,21.9557,1923445.0],["2005-05-23",22.0617,22.2788,21.9809,22.1172,1763896.0],["2005-05-24",22.1879,22.4101,22.1122,22.3343,2141113.0],["2005-05-25",22.3141,22.3646,22.1122,22.1172,1452429.0],["2005-05-26",22.2889,22.6473,22.2182,22.5716,1760081.0],["2005-05-27",22.6069,22.6978,22.5312,22.5666,1083515.0],["2005-05-31",22.3394,22.7079,22.2586,22.5161,2965558.0],["2005-06-01",22.5767,22.9603,22.2889,22.3596,3208920.0],["2005-06-02",22.3596,22.3646,21.8143,22.3293,2761579.0],["2005-06-03",22.2384,22.2435,21.7083,21.9254,2736446.0],["2005-06-06",21.9153,22.2889,21.8042,22.2485,1741007.0],["2005-06-07",22.2283,22.304,22.0062,22.0062,1978871.0],["2005-06-08",22.0264,22.1324,21.9809,22.0365,1563395.0],["2005-06-09",22.1374,22.4504,22.0314,22.2939,2446745.0],["2005-06-10",22.2788,22.2788,21.986,22.1374,2330618.0],["2005-06-13",22.1374,22.1374,21.7336,21.8446,2458302.0],["2005-06-14",21.8446,21.9557,21.4912,21.8951,6553714.0],["2005-06-15",21.986,22.1374,21.8345,21.885,8557494.0],["2005-06-16",21.986,22.2132,21.9607,22.1576,9661879.0],["2005-06-17",22.3646,22.607,22.1778,22.5868,6396410.0],["2005-06-20",22.5161,22.819,22.4151,22.7735,3333911.0],["2005-06-21",22.7735,22.8392,22.6069,22.7382,2543237.0],["2005-06-22",22.819,22.92,22.6221,22.6675,1539945.0],["2005-06-23",22.6928,22.718,22.3394,22.3848,2319959.0],["2005-06-24",22.4202,22.6726,22.3646,22.511,2808927.0],["2005-06-27",22.506,22.6827,22.3141,22.6675,2049557.0],["2005-06-28",22.6423,22.9149,22.5918,22.9048,2510699.0],["2005-06-29",23.0007,23.0512,22.824,22.9452,2688873.0],["2005-06-30",23.0967,23.1421,22.6423,22.6877,2695493.0],["2005-07-01",22.7584,22.9906,22.718,22.9553,1862408.0],["2005-07-05",22.9906,23.5712,22.9856,23.5409,3287123.0],["2005-07-06",23.5409,23.7126,23.4197,23.5763,3024239.0],["2005-07-07",23.2733,23.3238,22.718,23.2733,3091110.0],["2005-07-08",23.2531,23.339,23.1118,23.2986,2084900.0],["2005-07-11",23.3491,23.3743,22.9755,23.0966,3470234.0],["2005-07-12",23.0966,23.1673,22.7029,23.0866,2830582.0],["2005-07-13",23.1168,23.2885,22.9957,22.9957,2510924.0],["2005-07-14",23.0714,23.3188,22.8341,23.2431,3224965.0],["2005-07-15",23.2481,23.5258,23.1572,23.4248,2303466.0],["2005-07-18",23.4702,23.5914,23.4096,23.4248,1738090.0],["2005-07-19",23.5258,23.6116,23.3794,23.4046,1348756.0],["2005-07-20",23.3036,23.6116,23.1219,23.4702,3951684.0],["2005-07-21",23.551,23.551,23.1875,23.1976,1747515.0],["2005-07-22",23.1724,23.4198,22.8543,23.4198,2161645.0],["2005-07-25",23.5106,23.6166,23.3895,23.4955,1897302.0],["2005-07-26",23.5611,23.9246,23.445,23.7883,2616280.0],["2005-07-27",23.8135,24.2628,23.7883,24.1316,3195793.0],["2005-07-28",24.1063,24.4799,24.0003,24.2628,2717260.0],["2005-07-29",25.1413,25.3937,24.5052,24.8081,5015228.0],["2005-08-01",24.8131,24.8131,24.3083,24.4294,3173353.0],["2005-08-02",24.5153,24.7374,24.4749,24.5355,1716772.0],["2005-08-03",24.4749,24.8485,24.384,24.8131,2014439.0],["2005-08-04",24.8232,24.9141,24.6465,24.6869,2189134.0],["2005-08-05",24.6364,24.7122,24.1467,24.2225,1943977.0],["2005-08-08",24.4345,24.4395,24.0256,24.0559,1710040.0],["2005-08-09",24.2073,24.2426,24.1366,24.2275,2384474.0],["2005-08-10",24.3588,24.7324,24.3386,24.4193,1825045.0],["2005-08-11",24.4294,24.702,24.3991,24.6768,1678512.0],["2005-08-12",24.5859,24.7778,24.485,24.6162,1347746.0],["2005-08-15",24.6364,24.8586,24.5809,24.7525,1114370.0],["2005-08-16",24.7576,24.8586,24.3588,24.3588,1318462.0],["2005-08-17",24.4092,24.5102,24.172,24.3588,1424042.0],["2005-08-18",24.3638,24.3689,24.1518,24.3184,1774219.0],["2005-08-19",24.4597,24.4799,24.2426,24.3436,1832114.0],["2005-08-22",24.5809,24.904,24.5456,24.8131,1977525.0],["2005-08-23",24.9393,25.005,24.8787,24.9898,2499592.0],["2005-08-24",24.9949,25.0756,24.7828,24.7828,2111941.0],["2005-08-25",24.697,25.0252,24.5859,24.9797,2077607.0],["2005-08-26",24.9797,24.9797,24.4395,24.6768,1954187.0],["2005-08-29",24.6819,24.8889,24.3992,24.798,1402388.0],["2005-08-30",24.8333,24.8333,24.3487,24.5809,1808552.0],["2005-08-31",24.6112,24.7273,24.1316,24.7273,2044957.0],["2005-09-01",24.7626,24.8384,24.3941,24.7677,1831777.0],["2005-09-02",24.7677,24.8333,24.3184,24.7222,2324896.0],["2005-09-06",24.8787,25.1211,24.6768,24.7929,1887877.0],["2005-09-07",24.7929,24.9949,24.6869,24.8535,1991999.0],["2005-09-08",24.485,24.8131,24.4597,24.7222,2116990.0],["2005-09-09",24.8131,25.2776,24.7879,25.1918,2010961.0],["2005-09-12",25.2321,25.2624,24.9393,25.1968,1643618.0],["2005-09-13",25.1665,25.1766,24.7879,24.8232,2489045.0],["2005-09-14",24.4345,24.7727,24.3335,24.6819,2671706.0],["2005-09-15",24.7879,24.9545,24.6869,24.8636,2239063.0],["2005-09-16",24.9848,25.3432,24.9242,25.3432,5549749.0],["2005-09-19",25.3432,25.3432,24.9595,25.0958,1975954.0],["2005-09-20",25.0807,25.3281,24.6869,24.7424,2642871.0],["2005-09-21",24.6314,24.8333,24.5001,24.7374,3143171.0],["2005-09-22",24.6364,24.6667,24.3335,24.4345,4792623.0],["2005-09-23",24.4698,24.7879,24.3335,24.5203,2276762.0],["2005-09-26",24.7626,24.9191,24.4294,24.5102,1901117.0],["2005-09-27",24.5153,24.5607,24.2124,24.389,1972700.0],["2005-09-28",24.485,24.6364,24.172,24.4345,1975281.0],["2005-09-29",24.4092,24.904,24.1821,24.8838,2247366.0],["2005-09-30",24.8888,25.1817,24.8131,25.1564,1999292.0],["2005-10-03",25.1917,25.222,24.8434,24.909,2026444.0],["2005-10-04",25.1766,25.2725,24.7626,24.8182,1884511.0],["2005-10-05",24.8888,24.9494,24.4749,24.5001,1772423.0],["2005-10-06",24.6364,24.7424,24.2325,24.3588,2620431.0],["2005-10-07",24.5355,24.5405,24.283,24.4042,2259035.0],["2005-10-10",24.485,24.6112,24.0609,24.1114,2079066.0],["2005-10-11",24.2325,24.2578,23.8186,23.8489,2389411.0],["2005-10-12",23.8388,24.1063,23.5813,23.6267,2350814.0],["2005-10-13",23.4854,23.864,23.4248,23.7832,2526856.0],["2005-10-14",23.8034,23.8388,23.5258,23.6924,3496489.0],["2005-10-17",23.6671,23.9599,23.5005,23.9246,1786112.0],["2005-10-18",23.9246,24.0306,23.7327,23.8034,1139840.0],["2005-10-19",23.8085,24.4345,23.7378,24.3335,3082583.0],["2005-10-20",24.3588,24.4345,24.0054,24.0508,2875686.0],["2005-10-21",24.0508,24.4042,23.8893,24.1871,2901604.0],["2005-10-24",24.3588,24.9494,24.3285,24.9191,2102852.0],["2005-10-25",24.8384,24.9191,24.4042,24.5859,2103301.0],["2005-10-26",24.4345,25.2372,24.4345,24.9242,3049820.0],["2005-10-27",24.9242,25.8379,24.904,25.5451,5112393.0],["2005-10-28",25.4694,25.4745,24.6617,24.7374,4873070.0],["2005-10-31",24.8485,25.0655,24.6869,24.9444,5792101.0],["2005-11-01",24.9545,25.5199,24.9545,25.3886,4188314.0],["2005-11-02",25.4795,25.7471,25.4391,25.6108,2899248.0],["2005-11-03",26.0035,26.1566,25.4067,25.4578,3211164.0],["2005-11-04",25.6822,25.6924,25.3761,25.5292,2010624.0],["2005-11-07",25.6312,25.7638,25.371,25.6363,1808215.0],["2005-11-08",25.6414,25.7026,25.4425,25.5292,1278968.0],["2005-11-09",25.4731,25.6414,25.3761,25.4629,1490801.0],["2005-11-10",25.4629,25.7842,25.3098,25.7281,2151996.0],["2005-11-11",25.723,25.7485,25.4118,25.6975,1617587.0],["2005-11-14",25.5802,25.9321,25.5036,25.8709,1787346.0],["2005-11-15",25.7893,25.9525,25.3506,25.4373,2104535.0],["2005-11-16",25.4373,25.6822,25.3812,25.672,1762325.0],["2005-11-17",25.8301,25.9729,25.7689,25.8607,1844792.0],["2005-11-18",26.0137,26.1004,25.8607,26.0545,2227843.0],["2005-11-21",26.0545,26.1514,25.7842,26.029,2917761.0],["2005-11-22",25.9627,26.1668,25.7485,26.0647,2453702.0],["2005-11-23",26.08,26.2127,25.978,26.08,2004677.0],["2005-11-25",26.1413,26.1413,25.8505,25.9729,627759.0],["2005-11-28",25.978,26.0443,25.9066,26.0392,2095447.0],["2005-11-29",26.1412,26.6717,26.1412,26.5085,3401792.0],["2005-11-30",26.6003,26.8146,26.2178,26.2382,3770593.0],["2005-12-01",26.3198,26.4014,26.2484,26.3351,3286675.0],["2005-12-02",26.3351,26.6105,26.3045,26.6003,2466605.0],["2005-12-05",26.0392,26.1157,25.6363,25.9066,4989534.0],["2005-12-06",25.9219,26.2433,25.8658,25.9117,3220364.0],["2005-12-07",25.9627,26.0545,25.6669,25.8199,2747666.0],["2005-12-08",25.9219,26.0341,25.7434,25.8811,2052362.0],["2005-12-09",25.8811,26.029,25.774,25.8658,1922098.0],["2005-12-12",25.9984,25.9984,25.5445,25.6822,2127761.0],["2005-12-13",25.6312,25.7638,25.3557,25.6159,2977676.0],["2005-12-14",25.6822,25.8046,25.5241,25.5241,4222984.0],["2005-12-15",25.6312,25.7434,25.4323,25.6822,2254771.0],["2005-12-16",25.8199,25.8658,25.4016,25.4118,3626528.0],["2005-12-19",25.4679,25.5445,25.1109,25.2384,2052362.0],["2005-12-20",25.1466,25.5139,25.1007,25.2537,1747739.0],["2005-12-21",25.4526,25.5292,25.0395,25.1568,2279231.0],["2005-12-22",25.2078,25.3098,25.0752,25.2486,1693435.0],["2005-12-23",25.4271,25.4322,25.1619,25.3098,1112126.0],["2005-12-27",25.3455,25.4169,24.9936,25.0497,2075476.0],["2005-12-28",25.0548,25.1211,24.9273,24.9273,1900892.0],["2005-12-29",24.9273,25.2333,24.9273,25.0293,1803839.0],["2005-12-30",25.0344,25.0803,24.9171,24.9936,1819660.0],["2006-01-03",25.0956,25.7689,25.0395,25.7689,3989608.0],["2006-01-04",25.8862,26.2688,25.876,25.927,4740113.0],["2006-01-05",25.8403,25.9933,25.7281,25.8556,2805337.0],["2006-01-06",26.0902,26.1106,25.8556,25.9984,2853134.0],["2006-01-09",26.0902,26.3657,25.9882,26.2739,2325906.0],["2006-01-10",26.2178,26.2178,25.9168,26.0392,1739773.0],["2006-01-11",26.1157,26.1974,26.0647,26.1208,1718119.0],["2006-01-12",26.0239,26.0494,25.7791,25.7944,2166245.0],["2006-01-13",25.8607,25.9627,25.774,25.8454,1737305.0],["2006-01-17",25.7842,25.7893,25.4373,25.5343,1438180.0],["2006-01-18",25.5394,25.5445,25.2384,25.3149,2176119.0],["2006-01-19",25.2843,25.2996,25.0293,25.1007,2016346.0],["2006-01-20",25.1007,25.1211,24.5549,24.5549,3414246.0],["2006-01-23",24.7028,24.8967,24.6161,24.7692,2274631.0],["2006-01-24",24.8151,25.065,24.7845,25.0242,2844943.0],["2006-01-25",25.1364,25.2537,24.9324,25.0956,2610109.0],["2006-01-26",25.3506,25.9627,25.3506,25.8505,4262478.0],["2006-01-27",25.7638,25.9474,25.5802,25.7383,2811732.0],["2006-01-30",25.7434,25.8964,25.5445,25.8862,3060592.0],["2006-01-31",25.9372,25.9372,25.5547,25.5853,2715128.0],["2006-02-01",25.5904,25.6822,25.2843,25.6057,2588117.0],["2006-02-02",25.5292,25.621,25.3047,25.3761,2066500.0],["2006-02-03",25.1721,25.2486,24.9069,24.9528,3539125.0],["2006-02-06",24.9018,25.1976,24.7743,25.0497,2050792.0],["2006-02-07",25.0038,25.2384,24.9375,25.0344,2360576.0],["2006-02-08",25.0395,25.32,24.8253,25.2282,2407812.0],["2006-02-09",25.2486,25.3761,24.9579,25.0956,2885896.0],["2006-02-10",25.0854,25.9321,24.9987,25.6567,3702488.0],["2006-02-13",25.5292,25.5853,25.1772,25.371,2578244.0],["2006-02-14",25.5394,26.0494,25.5292,25.9933,3807395.0],["2006-02-15",25.9423,26.0647,25.4883,25.9474,2909570.0],["2006-02-16",26.0545,26.0596,25.6873,25.9321,2710864.0],["2006-02-17",25.9576,25.9678,25.4986,25.5955,1969334.0],["2006-02-21",25.5955,25.6567,25.3455,25.4629,2800400.0],["2006-02-22",25.5802,26.5595,25.5343,26.5136,4154093.0],["2006-02-23",26.3453,26.4524,26.0596,26.1208,2738241.0],["2006-02-24",26.1923,26.2433,26.0137,26.0341,1776014.0],["2006-02-27",26.1055,26.279,25.8913,25.9168,2089052.0],["2006-02-28",25.8658,25.9576,25.5139,25.5649,3220701.0],["2006-03-01",25.1721,25.6669,25.1721,25.3404,3187265.0],["2006-03-02",25.2741,25.5394,25.0701,25.5343,2902838.0],["2006-03-03",25.5547,25.5802,25.1976,25.2231,2343409.0],["2006-03-06",25.2282,25.2843,24.8763,24.9783,2140439.0],["2006-03-07",24.9783,25.3302,24.8865,25.2282,2586547.0],["2006-03-08",25.1823,25.3608,25.0497,25.3506,2830918.0],["2006-03-09",25.3506,25.4118,25.0548,25.0701,1441433.0],["2006-03-10",24.9987,25.3863,24.9987,25.3149,1821230.0],["2006-03-13",25.2996,25.4271,25.1874,25.3659,1880023.0],["2006-03-14",25.4271,26.0341,25.3608,25.8352,2841128.0],["2006-03-15",25.9372,26.0035,25.5649,25.7332,2381894.0],["2006-03-16",25.9015,25.9168,25.7587,25.7791,1720026.0],["2006-03-17",25.7893,25.927,25.672,25.8658,3264571.0],["2006-03-20",26.0137,26.1413,25.9576,25.9729,1972476.0],["2006-03-21",25.9474,25.9576,25.5139,25.5343,2102291.0],["2006-03-22",25.4782,25.5139,25.167,25.2486,3527344.0],["2006-03-23",25.3098,25.3098,24.9936,24.9936,4252829.0],["2006-03-24",24.9936,25.1517,24.8661,25.0956,3060592.0],["2006-03-27",25.1211,25.1721,25.0191,25.0701,2349468.0],["2006-03-28",25.0089,25.1211,24.8661,24.8661,3085051.0],["2006-03-29",24.9681,25.0854,24.8712,24.9732,2196203.0],["2006-03-30",24.8916,25.2129,24.8457,24.861,3091783.0],["2006-03-31",24.8763,24.8967,24.56,24.6722,12279168.0],["2006-04-03",24.6671,24.9579,24.4835,24.7079,3211949.0],["2006-04-04",24.7794,24.9936,24.6365,24.8967,2685619.0],["2006-04-05",24.9936,25.3098,24.9222,25.2282,2571848.0],["2006-04-06",25.2486,25.4526,25.0242,25.3914,3376322.0],["2006-04-07",25.3914,25.4935,25.1109,25.1568,2106443.0],["2006-04-10",25.2486,25.2486,24.9426,25.0191,3763637.0],["2006-04-11",25.1466,25.1874,24.5345,25.1568,4035385.0],["2006-04-12",25.2486,25.5088,25.0089,25.4986,4014965.0],["2006-04-13",25.0956,25.422,25.0548,25.1211,1818874.0],["2006-04-17",25.1211,25.2027,24.9273,25.0344,1489006.0],["2006-04-18",25.1721,25.6057,25.1619,25.5751,2807805.0],["2006-04-19",25.5445,25.774,25.4781,25.7434,2160748.0],["2006-04-20",25.5547,25.7332,25.4016,25.4424,2250620.0],["2006-04-21",25.6159,25.6414,25.3659,25.4781,2080412.0],["2006-04-24",25.4526,25.6567,25.2078,25.5904,2000638.0],["2006-04-25",25.5139,25.6414,25.3506,25.57,2659589.0],["2006-04-26",25.5751,26.1974,25.5751,26.0137,3223843.0],["2006-04-27",25.7842,26.6768,25.6822,26.3912,4761544.0],["2006-04-28",27.0339,27.0849,26.5442,26.5748,6552929.0],["2006-05-01",26.5646,26.585,26.0647,26.3045,4837391.0],["2006-05-02",26.1923,26.2688,25.8607,26.2178,3750846.0],["2006-05-03",26.2484,26.6258,26.2178,26.4473,3407290.0],["2006-05-04",26.6105,26.7278,26.3963,26.4116,1788468.0],["2006-05-05",26.6513,26.9574,26.5748,26.8401,2194408.0],["2006-05-08",26.7023,26.8758,26.6921,26.7737,1737529.0],["2006-05-09",26.6666,26.7992,26.5034,26.5697,1673800.0],["2006-05-10",27.0594,27.2787,26.7533,27.1308,5506888.0],["2006-05-11",27.0339,27.1971,26.835,26.9319,2102067.0],["2006-05-12",26.9064,26.9574,26.6258,26.6513,2040918.0],["2006-05-15",26.6972,26.7533,26.4269,26.5544,3162694.0],["2006-05-16",26.6768,26.8044,26.6003,26.6819,1916713.0],["2006-05-17",27.1614,27.1614,26.1413,26.1566,2651174.0],["2006-05-18",25.7587,26.1923,25.7587,25.8862,2285738.0],["2006-05-19",25.9882,26.3708,25.876,26.2688,3032093.0],["2006-05-22",26.2688,26.4575,25.9831,26.2178,2764271.0],["2006-05-23",26.2943,26.4983,26.1617,26.1617,1941733.0],["2006-05-24",26.1106,26.4728,25.978,26.3045,3296099.0],["2006-05-25",26.3708,26.4473,26.2229,26.3249,1343483.0],["2006-05-26",26.5289,26.6309,26.2994,26.6003,2059880.0],["2006-05-30",26.4218,26.5187,25.6618,25.6771,2304139.0],["2006-05-31",25.8352,26.2535,25.7689,26.2535,3056665.0],["2006-06-01",26.2688,26.687,26.131,26.5952,2635017.0],["2006-06-02",26.5493,26.8809,26.3861,26.8401,2791312.0],["2006-06-05",26.6615,26.9472,26.4983,26.5187,3458902.0],["2006-06-06",26.7788,26.7992,26.1667,26.4626,2607640.0],["2006-06-07",26.3963,26.4014,25.9576,25.978,3419183.0],["2006-06-08",25.978,26.4167,25.8658,26.3249,3880661.0],["2006-06-09",26.2688,26.3912,26.0749,26.1259,2678999.0],["2006-06-12",26.1668,26.1923,25.8862,25.9729,2998882.0],["2006-06-13",26.0035,26.131,25.6516,25.774,3831181.0],["2006-06-14",25.6975,25.7842,25.1364,25.3761,3194895.0],["2006-06-15",25.4322,26.1208,25.3506,26.0188,3036917.0],["2006-06-16",25.8097,25.876,25.4272,25.5496,3900521.0],["2006-06-19",25.6108,25.7689,25.1874,25.2792,2274406.0],["2006-06-20",25.4118,25.723,25.2792,25.4731,2471205.0],["2006-06-21",25.3863,25.5547,25.2945,25.4016,2796585.0],["2006-06-22",25.4016,25.4629,24.9783,25.0446,2175221.0],["2006-06-23",24.9426,25.1364,24.8202,25.0344,1881931.0],["2006-06-26",25.0701,25.5037,25.065,25.422,1690181.0],["2006-06-27",25.4271,25.4577,24.9375,24.9528,2581385.0],["2006-06-28",24.9987,25.2945,24.9426,25.269,1865213.0],["2006-06-29",25.5291,25.9984,25.4169,25.876,2694371.0],["2006-06-30",25.8811,26.1974,25.825,26.1208,4057825.0],["2006-07-03",26.2331,26.381,26.0647,26.3606,908596.0],["2006-07-05",26.1157,26.2688,25.8964,26.0341,1896853.0],["2006-07-06",26.0188,26.1616,25.9015,26.131,1681093.0],["2006-07-07",26.0902,26.1821,25.9321,25.9627,1131986.0],["2006-07-10",26.2178,26.6105,26.1463,26.5748,3104013.0],["2006-07-11",26.4983,26.6972,26.3198,26.6564,2237044.0],["2006-07-12",26.6768,26.7023,26.1106,26.2126,1623422.0],["2006-07-13",25.9882,26.08,25.6057,25.6414,2083105.0],["2006-07-14",25.6057,25.6261,25.2792,25.5241,1551726.0],["2006-07-17",25.5241,25.6822,25.3914,25.5496,1733490.0],["2006-07-18",25.5037,25.5904,25.1619,25.3251,2866934.0],["2006-07-19",25.6567,26.9319,25.6414,26.7329,4317119.0],["2006-07-20",26.7329,27.1665,26.5748,26.7992,2864803.0],["2006-07-21",26.9064,27.0339,26.5799,26.738,3265693.0],["2006-07-24",26.738,26.84,26.6921,26.7992,2699869.0],["2006-07-25",26.8962,26.9421,26.6513,26.8451,2325233.0],["2006-07-26",26.7788,26.8452,26.6564,26.6615,2953889.0],["2006-07-27",26.7278,26.8656,26.4575,26.5034,3038376.0],["2006-07-28",26.7278,26.9676,26.6003,26.8554,2439004.0],["2006-07-31",26.5748,26.636,26.279,26.5238,4044810.0],["2006-08-01",25.8607,27.0288,25.8607,26.8605,4746397.0],["2006-08-02",26.8605,26.886,26.585,26.6411,3621592.0],["2006-08-03",26.3708,26.6513,26.3555,26.5238,3098291.0],["2006-08-04",26.8554,27.1053,26.687,26.7839,2780204.0],["2006-08-07",26.7839,26.84,26.6462,26.7482,1941845.0],["2006-08-08",26.9574,27.0186,26.6819,26.7482,2300661.0],["2006-08-09",26.9319,26.9472,26.3759,26.4473,1951495.0],["2006-08-10",26.4575,27.3756,26.4575,27.1869,4618264.0],["2006-08-11",27.1104,27.1155,26.7329,26.8401,1999853.0],["2006-08-14",27.1104,27.7225,27.1002,27.4674,2876471.0],["2006-08-15",27.5184,27.544,27.2634,27.4062,4231960.0],["2006-08-16",27.646,27.6715,27.2889,27.3093,2006921.0],["2006-08-17",27.2634,27.6715,27.243,27.6205,2510138.0],["2006-08-18",27.6511,27.7939,27.5491,27.5899,2009278.0],["2006-08-21",27.5899,27.6919,27.4623,27.6256,1825718.0],["2006-08-22",27.6358,27.6358,27.3348,27.5133,1943977.0],["2006-08-23",27.6205,27.7276,27.4572,27.7174,2124170.0],["2006-08-24",27.799,27.9622,27.7276,27.8398,2637373.0],["2006-08-25",27.6715,27.9163,27.6205,27.6613,2270816.0],["2006-08-28",27.6154,28.0081,27.6154,27.9877,1974496.0],["2006-08-29",27.8704,27.9571,27.646,27.7633,2996750.0],["2006-08-30",28.1815,28.1815,27.8959,27.952,1992784.0],["2006-08-31",27.9775,28.1662,27.8755,28.0693,1921649.0],["2006-09-01",28.0693,28.1509,27.9622,28.105,2031830.0],["2006-09-05",28.0285,28.1152,27.8602,27.9775,1197174.0],["2006-09-06",27.3501,28.0336,27.1716,27.7072,1607602.0],["2006-09-07",27.7684,27.9571,27.6358,27.8755,1703533.0],["2006-09-08",27.85,28.1254,27.7429,28.0642,2377742.0],["2006-09-11",28.0693,28.559,28.0693,28.559,2787272.0],["2006-09-12",28.6406,28.7528,28.4366,28.7528,2832489.0],["2006-09-13",28.6916,28.6967,28.3244,28.6253,2535047.0],["2006-09-14",28.5131,28.6253,28.2836,28.4417,1812703.0],["2006-09-15",28.5743,28.7069,28.457,28.5641,2024649.0],["2006-09-18",28.4876,28.5335,28.207,28.3499,2632549.0],["2006-09-19",28.3499,28.3499,28.0336,28.2479,1807654.0],["2006-09-20",28.5029,28.7069,28.2682,28.6406,3581424.0],["2006-09-21",28.6457,28.8293,28.6151,28.6814,3408075.0],["2006-09-22",28.7069,28.9722,28.7069,28.8548,2520461.0],["2006-09-25",29.0334,29.3955,28.8905,29.1915,2750359.0],["2006-09-26",29.2884,29.4822,28.9109,29.115,3622938.0],["2006-09-27",28.9467,29.1099,28.8854,28.9467,2217072.0],["2006-09-28",29.0589,29.0793,28.8191,28.9211,2420827.0],["2006-09-29",29.0232,29.0691,28.8446,28.9109,3015487.0],["2006-10-02",28.9109,28.9109,28.6049,28.7018,2140552.0],["2006-10-03",28.6406,28.8395,28.6202,28.6814,2767750.0],["2006-10-04",28.8497,29.268,28.7783,29.2527,4190782.0],["2006-10-05",29.115,29.2119,28.9977,29.2017,1992672.0],["2006-10-06",29.2017,29.319,29.0742,29.2578,1935338.0],["2006-10-09",29.319,29.3547,29.1609,29.3547,1356161.0],["2006-10-10",29.3547,29.3955,28.9824,29.0691,1818313.0],["2006-10-11",29.0742,29.1405,28.8293,28.9211,3281065.0],["2006-10-12",28.9211,28.9823,28.712,28.7936,3703610.0],["2006-10-13",28.7324,29.0283,28.6916,28.8854,3334472.0],["2006-10-16",28.9722,29.2068,28.8548,29.1405,2290114.0],["2006-10-17",29.0028,29.5842,28.9773,29.2884,4731698.0],["2006-10-18",29.7883,30.0484,29.4771,29.9668,4846479.0],["2006-10-19",29.9005,29.9872,29.6097,29.6404,1856573.0],["2006-10-20",29.7373,29.9464,29.6097,29.8189,2372581.0],["2006-10-23",29.6914,29.9668,29.5842,29.9617,1705440.0],["2006-10-24",29.8648,29.9821,29.773,29.9668,2470307.0],["2006-10-25",30.0535,30.1402,29.773,30.0586,2753051.0],["2006-10-26",30.2525,30.533,30.1657,30.5177,2225599.0],["2006-10-27",30.5177,30.6044,29.8903,29.9209,2735324.0],["2006-10-30",29.9413,30.3086,29.9413,30.0688,2517768.0],["2006-10-31",29.3496,29.7577,28.8395,29.1405,7342144.0],["2006-11-01",29.523,29.6301,29.2323,29.3802,3316071.0],["2006-11-02",29.3854,29.4369,29.2205,29.4266,2924381.0],["2006-11-03",29.6688,29.6688,29.2256,29.3648,2085910.0],["2006-11-06",29.3751,29.6224,29.2978,29.5451,2868954.0],["2006-11-07",29.5812,29.8801,29.5142,29.7616,2141225.0],["2006-11-08",29.607,29.8337,29.4678,29.5864,2149752.0],["2006-11-09",29.6843,29.7822,29.607,29.6379,2013092.0],["2006-11-10",29.911,30.0656,29.7976,29.8595,2155362.0],["2006-11-13",29.8595,30.0708,29.7307,29.9574,1937357.0],["2006-11-14",29.9832,30.2151,29.7873,30.1739,2706713.0],["2006-11-15",30.1275,30.3439,29.9986,30.1893,1906166.0],["2006-11-16",30.3542,30.6016,30.2924,30.4264,1681654.0],["2006-11-17",30.3233,30.4264,30.2305,30.3955,2432720.0],["2006-11-20",30.3955,30.5861,30.3388,30.5604,1732817.0],["2006-11-21",30.5604,30.5604,30.1842,30.2357,2007931.0],["2006-11-22",30.2357,30.3697,29.9265,30.0656,1762550.0],["2006-11-24",29.9626,30.1223,29.9213,29.9419,628881.0],["2006-11-27",30.0244,30.045,29.7616,29.9316,2103638.0],["2006-11-28",29.9316,30.2666,29.7977,30.1739,2911029.0],["2006-11-29",30.2254,30.3388,29.8956,30.1223,2534374.0],["2006-11-30",30.2151,30.3748,29.978,30.2666,2487362.0],["2006-12-01",30.3955,30.3955,29.576,29.9213,3126341.0],["2006-12-04",29.9265,30.1172,29.5864,30.1017,3593654.0],["2006-12-05",30.1017,30.3388,29.9368,30.1893,2519451.0],["2006-12-06",30.0811,30.1223,29.6688,30.0553,3729752.0],["2006-12-07",29.9677,30.0759,29.5245,29.6533,3829162.0],["2006-12-08",29.6534,30.0141,29.4833,29.8234,2893750.0],["2006-12-11",29.8234,29.9729,29.7667,29.9574,2415778.0],["2006-12-12",30.0244,30.0244,29.7925,29.8904,3758588.0],["2006-12-13",30.045,30.0862,29.8492,30.045,2037440.0],["2006-12-14",30.2512,30.3955,30.1584,30.2666,2517431.0],["2006-12-15",30.2409,30.3336,30.1893,30.2666,4069831.0],["2006-12-18",30.3542,30.4212,30.0862,30.2099,2090623.0],["2006-12-19",30.2099,30.5294,30.0862,30.4882,2779531.0],["2006-12-20",30.4573,30.5861,30.3285,30.4418,2436086.0],["2006-12-21",30.6119,30.7717,30.38,30.5088,2467839.0],["2006-12-22",30.6377,30.6377,30.3182,30.4625,1500002.0],["2006-12-26",30.38,30.6531,30.2563,30.581,1505500.0],["2006-12-27",30.7665,30.7768,30.4779,30.6634,1301744.0],["2006-12-28",30.6737,30.7562,30.4573,30.6634,1490689.0],["2006-12-29",30.6377,30.6583,30.3388,30.4109,1791497.0],["2007-01-03",30.7253,31.1942,30.6789,30.9984,3997910.0],["2007-01-04",30.9366,31.2716,30.8438,31.184,3528914.0],["2007-01-05",31.1839,31.1891,30.6686,30.818,2554457.0],["2007-01-08",30.7717,30.818,30.4779,30.818,2660711.0],["2007-01-09",30.8232,30.9263,30.2718,30.4573,3407626.0],["2007-01-10",30.4573,31.0139,30.2975,30.9263,4051766.0],["2007-01-11",31.7766,31.823,31.4777,31.7508,4981007.0],["2007-01-12",31.7715,31.9209,31.7199,31.8127,2561863.0],["2007-01-16",31.9261,32.1373,31.7766,32.06,3441062.0],["2007-01-17",32.06,32.0652,31.6065,31.7199,4063435.0],["2007-01-18",31.6942,31.7972,31.3489,31.5653,4426402.0],["2007-01-19",31.5653,31.7405,31.4365,31.689,2660038.0],["2007-01-22",31.756,31.9003,31.622,31.7457,2751481.0],["2007-01-23",31.8539,31.926,31.6941,31.8333,2312442.0],["2007-01-24",31.8281,32.3589,31.8178,32.3383,3061153.0],["2007-01-25",32.3641,32.4002,31.6941,31.7354,2460995.0],["2007-01-26",31.9364,31.9518,31.4313,31.6787,2295949.0],["2007-01-29",31.7921,31.8694,31.6065,31.6838,2213257.0],["2007-01-30",31.8487,31.9415,31.7148,31.89,1797107.0],["2007-01-31",31.8488,32.0755,31.6684,32.0137,2568258.0],["2007-02-01",32.4053,32.6012,32.2095,32.5496,2422735.0],["2007-02-02",32.6733,32.7403,32.5548,32.6527,2317379.0],["2007-02-05",32.596,32.6836,32.5084,32.6012,2034074.0],["2007-02-06",32.6991,32.7764,32.6218,32.7248,2362595.0],["2007-02-07",32.8022,33.1423,32.7249,33.0908,2341838.0],["2007-02-08",33.1629,33.1784,32.7918,32.8691,3542154.0],["2007-02-09",33.0341,33.2093,32.4105,32.6321,2647022.0],["2007-02-12",32.9568,32.9825,32.596,32.6991,2756642.0],["2007-02-13",32.8795,33.4824,32.7248,33.4206,4104388.0],["2007-02-14",33.1371,33.905,33.1114,33.6731,4290528.0],["2007-02-15",33.5803,33.6628,33.1629,33.4566,2596757.0],["2007-02-16",33.3175,33.5597,33.2917,33.4206,2936611.0],["2007-02-20",33.4721,33.8638,33.2505,33.8122,2161421.0],["2007-02-21",33.8122,33.8122,33.6319,33.7607,1865325.0],["2007-02-22",33.7555,34.1421,33.7555,33.972,2388626.0],["2007-02-23",34.0029,34.0029,33.534,33.6319,2699644.0],["2007-02-26",33.6319,33.7813,33.5339,33.6628,2155138.0],["2007-02-27",33.4979,33.4979,32.0137,32.3641,4981456.0],["2007-02-28",32.4208,32.7248,32.2971,32.5496,4559808.0],["2007-03-01",32.4156,32.6733,32.1064,32.5702,3651437.0],["2007-03-02",32.4414,32.529,32.0394,32.1992,3354556.0],["2007-03-05",31.9003,32.2971,31.7354,31.7818,2798268.0],["2007-03-06",31.8848,32.1322,31.6375,32.0704,2416564.0],["2007-03-07",31.9518,32.091,31.7972,31.8642,2538076.0],["2007-03-08",32.0549,32.2816,31.9518,32.0343,1796771.0],["2007-03-09",32.2095,32.4259,32.1631,32.2919,2484557.0],["2007-03-12",32.4156,32.4929,32.2353,32.4929,1982686.0],["2007-03-13",32.2301,32.2662,31.3385,31.3952,3442857.0],["2007-03-14",31.4107,31.8436,31.1118,31.7508,5010403.0],["2007-03-15",31.7096,32.1013,31.6787,31.9673,3732333.0],["2007-03-16",32.1167,32.158,31.7302,31.8333,3833425.0],["2007-03-19",31.9673,32.3229,31.9673,32.2353,2245795.0],["2007-03-20",32.2353,32.4775,32.194,32.4672,2377518.0],["2007-03-21",32.3383,33.101,32.3022,32.8794,2615158.0],["2007-03-22",32.8795,32.9774,32.5857,32.7042,2542228.0],["2007-03-23",32.7249,33.6267,32.6579,32.7764,2473561.0],["2007-03-26",32.8537,33.1217,32.5651,33.0959,3898613.0],["2007-03-27",33.4669,33.4669,32.7609,32.864,3246170.0],["2007-03-28",32.6733,32.8537,32.4414,32.6527,2648257.0],["2007-03-29",32.7455,32.8434,32.3744,32.6424,2505987.0],["2007-03-30",32.6939,32.8537,32.2404,32.5445,2805000.0],["2007-04-02",32.6475,32.663,32.2404,32.6372,2717933.0],["2007-04-03",32.7712,32.9104,32.6836,32.8537,2930776.0],["2007-04-04",32.8021,32.8537,32.5393,32.6939,2367083.0],["2007-04-05",32.6939,32.9516,32.5909,32.8949,1790263.0],["2007-04-09",32.8949,32.9774,32.8331,32.9155,1317677.0],["2007-04-10",32.8794,32.9722,32.7403,32.7506,1927708.0],["2007-04-11",32.6321,32.797,32.1322,32.6785,2833050.0],["2007-04-12",32.596,32.7815,32.3641,32.7609,2345317.0],["2007-04-13",32.6733,32.7506,32.4775,32.6166,1737305.0],["2007-04-16",32.7764,33.0547,32.7145,32.9207,1965856.0],["2007-04-17",32.9207,33.1835,32.8434,33.0495,2262737.0],["2007-04-18",32.9104,33.1371,32.8949,33.0341,2436423.0],["2007-04-19",33.4,33.4,32.8125,33.1114,2925166.0],["2007-04-20",33.4876,33.6164,33.3226,33.5442,3266142.0],["2007-04-23",33.5494,33.7298,33.2505,33.3381,2117326.0],["2007-04-24",33.9978,33.9978,33.0753,33.2505,2070875.0],["2007-04-25",33.4309,33.8638,33.4051,33.7916,2434291.0],["2007-04-26",33.3639,34.0338,33.101,33.9308,2126302.0],["2007-04-27",33.4824,34.0442,33.4824,33.7813,2862222.0],["2007-04-30",33.8586,34.1627,33.7401,33.8586,2342624.0],["2007-05-01",34.0648,34.1833,33.4979,33.9411,3183114.0],["2007-05-02",34.3997,34.5801,33.9153,34.41,3993759.0],["2007-05-03",34.4307,35.1676,34.3637,35.1109,4094178.0],["2007-05-04",35.3686,35.5181,35.147,35.3274,4482502.0],["2007-05-07",35.5335,35.7139,35.3995,35.4562,3007970.0],["2007-05-08",35.5593,35.6263,35.3274,35.5799,3537105.0],["2007-05-09",35.585,35.6881,35.3583,35.5284,3295314.0],["2007-05-10",35.4768,35.5077,34.9512,35.0542,3270967.0],["2007-05-11",35.1058,35.4305,35.0646,35.4305,2154464.0],["2007-05-14",35.3686,35.5593,35.0903,35.1676,2277772.0],["2007-05-15",35.3016,35.7087,35.3016,35.5284,3151137.0],["2007-05-16",35.6108,35.7396,35.2346,35.4974,2431374.0],["2007-05-17",35.2758,35.4201,35.1264,35.3171,2279119.0],["2007-05-18",35.3686,35.3841,35.1522,35.2604,2517768.0],["2007-05-21",35.2655,35.3686,35.1625,35.3016,2194183.0],["2007-05-22",35.2243,35.5799,35.1264,35.482,2250171.0],["2007-05-23",35.3841,35.3892,34.8996,34.9202,3270069.0],["2007-05-24",34.9924,35.1624,34.6574,34.7192,3795726.0],["2007-05-25",34.7605,34.9615,34.6059,34.8945,2291909.0],["2007-05-29",35.2037,35.3016,34.8326,34.9512,1822240.0],["2007-05-30",34.9563,35.3016,34.6884,35.281,2728031.0],["2007-05-31",35.281,35.4047,35.0388,35.0439,2085125.0],["2007-06-01",35.0955,35.7242,35.0439,35.2449,2269918.0],["2007-06-04",35.0955,35.2449,34.9512,35.1006,2000077.0],["2007-06-05",34.9666,35.1728,34.6574,34.8275,3390796.0],["2007-06-06",34.8326,34.9924,34.4873,34.5234,2746319.0],["2007-06-07",34.477,34.5286,33.7349,33.9102,3995330.0],["2007-06-08",33.8328,34.0596,33.6473,34.0184,3611718.0],["2007-06-11",34.0441,34.2967,33.9823,34.1421,2331853.0],["2007-06-12",33.8844,34.1472,33.6422,33.7659,3276577.0],["2007-06-13",33.8792,33.9823,33.6525,33.9462,3723133.0],["2007-06-14",34.0957,34.3482,33.9771,34.173,3026034.0],["2007-06-15",34.3997,34.5595,34.3276,34.3997,4154654.0],["2007-06-18",34.374,34.5131,34.2451,34.3173,2024986.0],["2007-06-19",34.2194,34.41,34.1215,34.24,3220589.0],["2007-06-20",34.2091,34.2091,33.4566,33.4876,5866489.0],["2007-06-21",33.2917,33.6216,33.0959,33.4154,4797896.0],["2007-06-22",33.1526,33.302,32.8021,32.8588,5029477.0],["2007-06-25",32.9052,33.5546,32.7042,32.9928,7125598.0],["2007-06-26",33.0701,33.5803,33.0701,33.333,4035946.0],["2007-06-27",33.0341,33.5391,32.9207,33.503,3521173.0],["2007-06-28",33.503,33.6731,33.2041,33.369,2593952.0],["2007-06-29",33.3845,33.57,32.9825,33.2299,3324262.0],["2007-07-02",33.5546,33.8329,33.4721,33.7968,3122414.0],["2007-07-03",33.8071,33.8792,33.6473,33.8071,1130303.0],["2007-07-05",33.6937,33.7865,33.2402,33.369,3294416.0],["2007-07-06",33.2917,33.4566,33.132,33.436,1589201.0],["2007-07-09",33.4979,33.5597,33.1784,33.2453,1652482.0],["2007-07-10",32.9928,33.0135,32.4053,32.4414,4233530.0],["2007-07-11",32.4517,33.0135,32.4053,33.0135,2875798.0],["2007-07-12",33.1887,33.5185,32.9774,33.4979,3430964.0],["2007-07-13",33.4721,33.8535,33.3742,33.6628,2741831.0],["2007-07-16",33.5339,33.7246,33.3948,33.4412,2243551.0],["2007-07-17",33.4463,33.4463,33.0392,33.0392,2857397.0],["2007-07-18",32.931,33.235,32.3538,32.7094,4612991.0],["2007-07-19",32.7403,32.8279,32.4414,32.4929,4798233.0],["2007-07-20",32.4672,33.0701,32.292,32.8382,7107421.0],["2007-07-23",32.931,33.2402,32.7712,33.065,3068558.0],["2007-07-24",32.9568,33.065,32.5651,32.6527,5523045.0],["2007-07-25",32.8279,33.0701,32.5187,32.9516,4664939.0],["2007-07-26",32.7248,32.7248,31.3849,31.5911,8055287.0],["2007-07-27",31.5292,31.7199,30.5707,30.7253,7039204.0],["2007-07-30",30.8696,31.2046,30.3954,31.0345,5497576.0],["2007-07-31",31.3025,31.859,30.8953,31.0345,7555997.0],["2007-08-01",31.4107,31.9673,30.5501,31.8591,11648155.0],["2007-08-02",32.4672,32.9877,32.2095,32.8279,8284960.0],["2007-08-03",32.9258,32.9258,31.3798,31.4313,8548518.0],["2007-08-06",31.6941,32.8331,30.9778,32.6991,7169019.0],["2007-08-07",32.6475,33.4979,32.4259,33.2196,6229793.0],["2007-08-08",33.2247,33.8277,32.8176,33.4979,6324153.0],["2007-08-09",32.7506,33.3948,31.22,31.2252,7684915.0],["2007-08-10",30.9108,32.4466,30.7098,31.993,5975996.0],["2007-08-13",32.2095,32.8898,32.2095,32.3486,3927000.0],["2007-08-14",32.7248,32.7764,31.5705,31.5705,4830434.0],["2007-08-15",31.3076,32.0961,30.6634,30.7459,4995032.0],["2007-08-16",30.6377,31.6374,30.1378,31.4468,7469827.0],["2007-08-17",32.6269,33.333,31.8024,33.3123,8477047.0],["2007-08-20",33.3123,33.3639,32.4053,32.8434,4054010.0],["2007-08-21",32.596,33.3948,32.5857,32.9104,3360839.0],["2007-08-22",33.2814,34.7347,33.2454,34.4049,6100426.0],["2007-08-23",34.5028,34.5698,34.0029,34.374,4343599.0],["2007-08-24",34.3327,34.4719,33.7246,34.4049,3675672.0],["2007-08-27",34.0132,34.477,34.0132,34.0699,2544247.0],["2007-08-28",34.1009,34.1524,32.5548,32.6012,5406694.0],["2007-08-29",32.8228,33.0392,32.4723,32.9361,6030413.0],["2007-08-30",32.9258,33.0856,32.529,32.6733,4537368.0],["2007-08-31",32.931,33.436,32.4672,33.0083,4340345.0],["2007-09-04",33.065,33.8844,32.9155,33.6886,4826507.0],["2007-09-05",33.3845,33.534,32.9774,33.2299,4017097.0],["2007-09-06",33.132,33.7504,32.9516,33.1681,4897193.0],["2007-09-07",32.6475,33.0547,32.4672,32.7352,4029326.0],["2007-09-10",32.9825,33.0753,32.5703,32.7146,3421988.0],["2007-09-11",32.6578,33.1835,32.6115,32.998,2798492.0],["2007-09-12",32.9928,33.0856,32.6836,32.931,3496937.0],["2007-09-13",33.1062,33.4103,33.034,33.333,3005838.0],["2007-09-14",33.1371,33.369,32.9619,33.3226,2788955.0],["2007-09-17",33.1784,33.3536,32.9052,33.2093,2229302.0],["2007-09-18",33.3123,35.3944,33.2402,35.3171,5553227.0],["2007-09-19",35.6263,36.0746,35.4356,36.0334,5284171.0],["2007-09-20",35.9406,35.9406,35.1006,35.214,3945064.0],["2007-09-21",35.4201,35.817,35.214,35.6572,4515601.0],["2007-09-24",35.5335,35.7397,35.2449,35.3119,3039835.0],["2007-09-25",35.0697,35.4098,34.9048,35.3325,3842850.0],["2007-09-26",35.9613,36.0231,35.482,35.9149,3470234.0],["2007-09-27",35.9819,36.1262,35.7757,36.0128,2425652.0],["2007-09-28",36.0746,36.2138,35.8376,35.9355,2915180.0],["2007-10-01",35.5284,36.6364,35.5284,36.4096,3649754.0],["2007-10-02",36.3735,36.4405,36.0386,36.121,2802644.0],["2007-10-03",35.9458,35.987,35.4562,35.5593,3136214.0],["2007-10-04",35.6984,36.1159,35.6469,35.9303,1940611.0],["2007-10-05",36.2035,36.7085,36.1519,36.523,2178026.0],["2007-10-08",36.6106,36.657,36.255,36.3529,1432009.0],["2007-10-09",36.5127,36.6415,36.054,36.3942,2347224.0],["2007-10-10",36.2808,36.3323,35.9046,36.1519,2353395.0],["2007-10-11",36.3993,36.5436,35.7448,35.9509,3182777.0],["2007-10-12",35.9097,36.2086,35.7654,36.1365,1898985.0],["2007-10-15",36.1416,36.1622,35.1315,35.3944,3336828.0],["2007-10-16",35.3944,35.415,34.6419,34.8429,2888813.0],["2007-10-17",35.4562,35.6314,34.2503,34.9408,3304963.0],["2007-10-18",34.6935,35.2088,34.5904,34.9563,2445175.0],["2007-10-19",34.7244,34.8893,33.7607,33.8328,3949103.0],["2007-10-22",33.6525,34.9099,33.6164,34.7399,2959948.0],["2007-10-23",34.879,35.013,34.4049,34.7862,1984033.0],["2007-10-24",34.6265,34.8739,33.4824,34.5646,4775905.0],["2007-10-25",34.7347,35.549,34.4925,35.3944,5663744.0],["2007-10-26",35.8427,36.0747,35.1109,35.9046,3413236.0],["2007-10-29",36.054,36.1158,35.5283,35.7706,1751442.0],["2007-10-30",35.4923,35.853,35.2088,35.3738,2209779.0],["2007-10-31",35.5541,35.585,34.7863,35.482,4322281.0],["2007-11-01",34.5286,34.7708,33.7246,33.771,5178367.0],["2007-11-02",34.0837,34.1724,32.2281,33.354,6657387.0],["2007-11-05",32.7077,34.1828,32.7077,33.8179,4308592.0],["2007-11-06",34.3287,34.4173,33.2393,34.0681,4265059.0],["2007-11-07",34.0837,34.0837,32.6347,32.9214,5545822.0],["2007-11-08",32.9475,34.0838,32.7077,33.9639,6866079.0],["2007-11-09",33.4478,34.1411,33.1142,33.5052,5124511.0],["2007-11-12",33.3801,34.433,33.255,33.5886,4572262.0],["2007-11-13",33.9326,34.4851,33.7085,34.4486,4260795.0],["2007-11-14",34.7249,35.1836,34.2505,34.4903,4066352.0],["2007-11-15",34.4017,34.4017,33.4739,33.7919,5565457.0],["2007-11-16",34.089,34.089,32.9058,33.3436,7012051.0],["2007-11-19",33.1924,33.3592,32.4054,32.6556,6456437.0],["2007-11-20",32.4471,33.083,32.0144,32.5461,7459954.0],["2007-11-21",32.2125,32.52,31.4567,31.8476,6928462.0],["2007-11-23",31.9936,32.421,31.8216,32.1969,2610670.0],["2007-11-26",32.2646,32.2646,31.4463,31.5141,5917765.0],["2007-11-27",31.6131,32.6608,31.6131,32.6034,7514707.0],["2007-11-28",32.7806,34.1984,31.2221,34.1254,8897797.0],["2007-11-29",34.0837,34.0837,33.5208,33.8023,7178668.0],["2007-11-30",34.0785,35.0324,33.9117,34.188,7222987.0],["2007-12-03",33.7502,33.8753,33.0048,33.7658,5133038.0],["2007-12-04",33.4948,33.8805,32.7337,32.9892,5072113.0],["2007-12-05",33.3332,33.7189,32.8901,33.2498,4747967.0],["2007-12-06",33.2393,33.672,32.9944,33.4114,4648446.0],["2007-12-07",33.5886,34.4538,33.5886,33.9691,5368321.0],["2007-12-10",33.9951,34.5894,33.7085,34.0056,3124770.0],["2007-12-11",34.1046,34.3079,32.5096,32.5878,5504869.0],["2007-12-12",33.2602,33.9639,32.0666,32.6608,6152150.0],["2007-12-13",32.5617,32.8171,31.6652,32.7546,6791466.0],["2007-12-14",32.1864,33.0361,32.1864,32.2855,3899174.0],["2007-12-17",32.2125,32.2125,31.5088,31.587,3592981.0],["2007-12-18",31.8789,32.0926,31.1961,31.7851,4302421.0],["2007-12-19",31.7955,32.4314,31.4723,31.7434,3814239.0],["2007-12-20",31.9363,32.3063,31.1335,31.5922,4033702.0],["2007-12-21",32.0249,32.4679,31.8945,32.3845,5216402.0],["2007-12-24",32.5252,33.1455,32.2907,33.0725,1260904.0],["2007-12-26",32.8432,32.9683,32.4054,32.838,2169724.0],["2007-12-27",32.4627,32.7859,31.8529,31.8841,2729265.0],["2007-12-28",32.4106,32.5721,31.9675,32.0405,2626826.0],["2007-12-31",31.8789,32.3428,31.7851,32.1187,3083480.0],["2008-01-02",31.9258,32.0092,30.7583,30.8781,12531618.0],["2008-01-03",31.0397,31.3212,30.8312,31.1492,4510889.0],["2008-01-04",30.8521,30.972,30.2996,30.7166,5704360.0],["2008-01-07",30.8417,31.3733,30.6332,31.0918,6839488.0],["2008-01-08",31.1857,31.316,29.9608,30.1015,6454529.0],["2008-01-09",30.1745,30.6071,29.7679,30.5185,9041413.0],["2008-01-10",30.2318,31.6235,30.2005,31.2951,6620249.0],["2008-01-11",30.9042,31.5349,30.4924,31.0449,6366228.0],["2008-01-14",31.3577,31.3942,30.826,31.3264,3940801.0],["2008-01-15",31.5818,31.7955,31.144,31.2013,5195982.0],["2008-01-16",31.2743,32.2281,31.2743,31.6131,8956253.0],["2008-01-17",31.7695,31.7695,30.1328,30.3673,9473831.0],["2008-01-18",30.6905,30.753,28.5482,29.9347,16383781.0],["2008-01-22",28.1468,30.0129,27.4692,28.8922,14753402.0],["2008-01-23",28.1469,28.9913,27.3441,28.8193,12847349.0],["2008-01-24",29.033,29.6063,28.8714,29.4187,7061644.0],["2008-01-25",29.7627,30.1901,28.3449,28.47,6906359.0],["2008-01-28",28.5691,29.6376,28.3814,29.6115,5358223.0],["2008-01-29",29.893,30.4559,29.5594,30.4351,4949254.0],["2008-01-30",30.3361,31.144,29.8826,29.9868,6936428.0],["2008-01-31",29.5594,31.1752,29.377,30.6905,8325464.0],["2008-02-01",30.8052,31.4307,30.4976,31.4307,6159780.0],["2008-02-04",31.316,31.4306,30.7843,30.9876,4194821.0],["2008-02-05",30.3882,30.4768,29.4604,29.5542,7685139.0],["2008-02-06",29.8982,30.0859,29.1268,29.3718,7989986.0],["2008-02-07",30.3517,31.4254,30.0389,31.316,11628857.0],["2008-02-08",31.2117,31.2117,29.9399,30.0859,8814881.0],["2008-02-11",30.138,30.138,28.7828,29.0903,10595158.0],["2008-02-12",29.3874,30.409,29.3718,30.2683,8510033.0],["2008-02-13",30.4403,30.7166,30.164,30.6175,4711502.0],["2008-02-14",30.5654,30.7999,30.1171,30.1953,4921541.0],["2008-02-15",30.0494,30.4611,29.5646,30.3621,4806311.0],["2008-02-19",30.654,31.0606,30.2839,30.7009,4699385.0],["2008-02-20",30.2318,30.9303,30.0546,30.8104,6437587.0],["2008-02-21",30.899,31.415,30.8052,30.8312,5402879.0],["2008-02-22",30.8521,31.2951,30.4247,31.2691,5310089.0],["2008-02-25",31.2534,31.4567,30.6592,31.2482,8407370.0],["2008-02-26",31.071,31.7069,31.0345,31.5401,5942000.0],["2008-02-27",31.2847,32.2803,31.2169,32.0301,5431714.0],["2008-02-28",31.6391,31.759,31.2639,31.415,4540397.0],["2008-02-29",31.0085,31.1388,30.2266,30.3673,7711057.0],["2008-03-03",30.2683,30.6957,29.5855,30.1484,4956659.0],["2008-03-04",29.7523,30.1484,29.4604,29.9972,5703126.0],["2008-03-05",30.138,30.7166,29.7262,30.0806,5236374.0],["2008-03-06",29.9191,29.9191,29.4499,29.5386,6174142.0],["2008-03-07",29.2779,30.1067,29.1685,29.4343,5924384.0],["2008-03-10",29.5177,29.8252,29.1893,29.3978,11938641.0],["2008-03-11",30.0025,31.5349,29.6324,30.5133,7876552.0],["2008-03-12",30.6384,30.9772,30.0129,30.0754,5831258.0],["2008-03-13",29.6011,30.2475,29.3196,30.0077,7271682.0],["2008-03-14",30.0754,30.2891,29.2362,29.4447,9443201.0],["2008-03-17",28.7984,29.9399,28.6941,29.4552,7743259.0],["2008-03-18",29.9555,31.0606,29.6376,31.0553,8398619.0],["2008-03-19",31.0554,31.6444,30.4559,30.4768,6570208.0],["2008-03-20",30.4716,31.66,30.4611,31.3785,13409695.0],["2008-03-24",31.4411,32.593,31.4411,32.0666,7171263.0],["2008-03-25",32.1187,32.2542,31.5349,31.931,5024428.0],["2008-03-26",31.7069,31.8841,31.0918,31.389,5855942.0],["2008-03-27",31.7851,32.0353,31.2378,31.4411,4677057.0],["2008-03-28",31.3264,31.6339,30.8573,30.9355,5364394.0],["2008-03-31",31.1388,31.66,30.7791,31.4098,5499483.0],["2008-04-01",31.6861,32.8276,31.6027,32.7754,6685661.0],["2008-04-02",32.6764,32.937,32.3272,32.4106,4393864.0],["2008-04-03",32.1552,32.5982,32.0822,32.322,4956547.0],["2008-04-04",32.322,32.4992,32.1083,32.1917,4383317.0],["2008-04-07",32.3741,32.5044,31.9415,32.077,4488449.0],["2008-04-08",31.9154,32.6504,31.9154,32.322,4580453.0],["2008-04-09",32.4054,32.5774,32.2282,32.249,3751295.0],["2008-04-10",32.2959,32.4836,31.9258,32.2125,3387430.0],["2008-04-11",31.8112,32.3115,31.7434,31.7955,3727396.0],["2008-04-14",31.7225,31.8424,31.4307,31.5505,4438856.0],["2008-04-15",31.6913,31.9675,31.3994,31.5609,4334510.0],["2008-04-16",31.9154,32.3793,31.8737,32.3532,4508420.0],["2008-04-17",32.15,32.7129,32.0092,32.3793,4620396.0],["2008-04-18",32.7233,33.1507,31.9154,32.1395,6706306.0],["2008-04-21",32.1291,32.1291,31.2639,31.4671,6504795.0],["2008-04-22",31.316,31.4828,30.9094,31.0814,4988188.0],["2008-04-23",30.7061,31.5245,30.6696,30.9772,7054912.0],["2008-04-24",31.0918,31.6183,31.0449,31.3785,6420533.0],["2008-04-25",31.4724,31.9467,31.3056,31.7017,4877334.0],["2008-04-28",31.6808,32.249,31.5297,31.9362,5923038.0],["2008-04-29",31.8841,32.1291,31.8164,31.9571,4164527.0],["2008-04-30",31.9467,32.249,31.6391,31.7173,4474648.0],["2008-05-01",31.7903,32.4106,31.5922,32.2855,4348423.0],["2008-05-02",32.5774,33.0986,32.2751,32.4054,4325759.0],["2008-05-05",32.4054,32.4158,31.8946,32.1708,3300475.0],["2008-05-06",31.8529,32.7754,31.4463,32.5044,4510328.0],["2008-05-07",32.4679,32.5982,31.733,31.8476,5404562.0],["2008-05-08",32.0822,32.103,31.3108,31.4671,3806273.0],["2008-05-09",31.0293,31.9415,30.9772,31.316,3306871.0],["2008-05-12",31.4619,32.3533,31.3681,32.3428,4981568.0],["2008-05-13",32.3689,32.4731,31.9258,31.9571,5441700.0],["2008-05-14",32.2281,32.765,31.9571,32.2021,3418510.0],["2008-05-15",32.2177,32.5044,32.0666,32.4731,4058723.0],["2008-05-16",32.4992,32.5565,32.1447,32.1969,4154878.0],["2008-05-19",32.176,32.2751,31.832,31.9884,5035424.0],["2008-05-20",31.8998,31.8998,31.2638,31.4254,4800814.0],["2008-05-21",31.561,31.6756,30.826,30.8364,4342701.0],["2008-05-22",30.9094,32.4523,30.8469,31.071,5234018.0],["2008-05-23",30.8573,31.0137,30.555,30.6853,3102667.0],["2008-05-27",30.753,30.9824,30.5915,30.8417,3906692.0],["2008-05-28",31.4098,31.4307,30.8886,31.1961,4766032.0],["2008-05-29",31.1336,31.6548,31.0397,31.5714,4363795.0],["2008-05-30",31.3368,31.6339,31.071,31.2899,4197290.0],["2008-06-02",31.1075,31.2065,30.4976,30.899,4110671.0],["2008-06-03",30.9459,31.3056,30.7947,31.071,5335671.0],["2008-06-04",30.9459,31.3056,30.6227,30.7895,4049747.0],["2008-06-05",30.8417,31.17,30.6801,31.1283,3585127.0],["2008-06-06",30.9303,30.9303,29.622,29.7054,6405498.0],["2008-06-09",29.9764,30.1588,29.5803,29.7366,5269024.0],["2008-06-10",29.5855,30.3569,29.5855,30.1953,4905608.0],["2008-06-11",30.1953,30.2214,29.2362,29.2362,5270034.0],["2008-06-12",29.6532,30.6279,29.5542,30.1901,7049638.0],["2008-06-13",30.3308,31.2169,30.1901,31.1648,7661689.0],["2008-06-16",30.899,30.9667,30.2474,30.7218,6039614.0],["2008-06-17",30.8208,30.9511,29.8878,29.9608,3911853.0],["2008-06-18",29.7106,30.1015,29.3457,29.5594,4884290.0],["2008-06-19",29.4969,30.5289,29.132,30.4247,6508273.0],["2008-06-20",30.1953,30.5237,29.6115,29.6584,5842030.0],["2008-06-23",29.7314,29.9191,28.9548,29.0434,5785256.0],["2008-06-24",29.033,29.3874,28.6733,28.9235,5714009.0],["2008-06-25",28.986,29.9191,28.986,29.3718,5214495.0],["2008-06-26",29.1216,29.5646,28.4492,28.5169,5525626.0],["2008-06-27",28.5795,28.7254,27.9488,28.0426,7085318.0],["2008-06-30",27.8967,28.0895,27.4223,27.5057,6214982.0],["2008-07-01",27.1409,27.6569,26.6822,27.3806,9241690.0],["2008-07-02",27.4692,28.1885,27.4015,27.464,6721229.0],["2008-07-03",27.6465,28.027,27.3754,27.4953,3681058.0],["2008-07-07",27.5578,27.9696,27.1356,27.2712,5534153.0],["2008-07-08",27.3754,28.2511,27.2295,28.0999,7077800.0],["2008-07-09",28.1886,28.4075,27.3754,27.4223,8612360.0],["2008-07-10",27.3806,27.6725,27.0314,27.3441,9029183.0],["2008-07-11",27.1773,27.3337,26.3851,26.6144,7442787.0],["2008-07-14",26.8855,27.2295,26.0358,26.114,6191981.0],["2008-07-15",26.0098,26.1557,24.8787,25.28,8735331.0],["2008-07-16",25.3634,26.5936,25.0246,26.5623,8160418.0],["2008-07-17",26.6978,27.2764,26.3017,27.0887,6889753.0],["2008-07-18",27.1669,27.193,26.3851,26.8802,7128066.0],["2008-07-21",26.9376,27.3129,26.7291,26.9167,4974499.0],["2008-07-22",26.8281,28.0739,26.4789,28.0582,8470539.0],["2008-07-23",28.0374,28.3501,27.5057,28.0791,11773595.0],["2008-07-24",28.0061,28.3241,27.2243,27.438,7121895.0],["2008-07-25",27.4692,27.5943,26.7916,27.1096,6116920.0],["2008-07-28",26.8802,27.4745,26.2026,26.2131,6325836.0],["2008-07-29",26.359,27.537,26.2652,27.5266,9512204.0],["2008-07-30",26.2965,27.1044,25.8795,26.9897,15481019.0],["2008-07-31",26.6613,26.9897,26.3538,26.4633,8551660.0],["2008-08-01",26.5779,26.703,26.0723,26.4737,5950976.0],["2008-08-04",26.3851,26.5936,26.1036,26.3642,11283505.0],["2008-08-05",26.703,27.5318,26.4581,27.5005,7747186.0],["2008-08-06",27.3129,27.4536,27.0105,27.3129,4914248.0],["2008-08-07",26.9793,27.1617,26.458,26.6613,7183268.0],["2008-08-08",26.3903,27.7924,26.3903,27.7716,7881826.0],["2008-08-11",27.365,28.4596,27.2451,28.1781,9615316.0],["2008-08-12",27.7403,28.0999,27.3389,27.5266,15679389.0],["2008-08-13",27.3129,27.3389,26.5779,26.9167,8015344.0],["2008-08-14",26.7134,27.9436,26.6144,27.7194,6534416.0],["2008-08-15",27.8654,28.4752,27.636,28.1833,10111688.0],["2008-08-18",28.2407,28.2459,27.6569,27.7299,6927565.0],["2008-08-19",27.5631,27.5631,26.6509,26.776,7949370.0],["2008-08-20",26.8542,26.8542,26.114,26.677,12608251.0],["2008-08-21",26.0463,26.948,26.0463,26.6561,6573237.0],["2008-08-22",26.7812,27.5526,26.7812,27.4953,4055806.0],["2008-08-25",27.0105,27.0783,26.6248,26.7395,5900261.0],["2008-08-26",26.6092,27.1252,26.4685,26.9845,6365443.0],["2008-08-27",26.9011,27.5266,26.8438,27.438,5397044.0],["2008-08-28",27.7038,28.371,27.5943,28.3553,7790719.0],["2008-08-29",28.1364,28.616,28.0947,28.2511,5065942.0],["2008-09-02",28.6681,29.1841,28.4596,28.7671,11234362.0],["2008-09-03",28.6003,28.8193,28.1156,28.7776,14644456.0],["2008-09-04",28.5899,28.7775,27.8497,27.9019,10829207.0],["2008-09-05",27.6204,28.7254,27.438,28.7046,10013289.0],["2008-09-08",30.0077,30.3204,29.1007,30.2787,18623629.0],["2008-09-09",30.2943,30.4351,29.1893,29.2154,23178949.0],["2008-09-10",29.7783,29.9295,28.7723,29.7106,33585948.0],["2008-09-11",29.7054,30.899,28.7306,30.5446,55201951.0],["2008-09-12",29.8409,30.2057,29.0799,29.4499,15658520.0],["2008-09-15",27.6517,29.45,27.6517,27.9957,17556719.0],["2008-09-16",27.5995,29.6637,26.5883,29.6532,24054109.0],["2008-09-17",29.2727,29.2727,26.9741,27.1461,18168434.0],["2008-09-18",27.5162,32.838,27.3337,32.838,29804471.0],["2008-09-19",33.2654,34.1411,31.0137,31.3994,33528950.0],["2008-09-22",31.3785,31.7538,28.225,30.237,15460262.0],["2008-09-23",29.6793,30.8625,28.6681,29.1164,11864926.0],["2008-09-24",29.6376,29.6376,27.8862,28.0947,8454382.0],["2008-09-25",28.6577,29.549,28.2928,29.3561,6000007.0],["2008-09-26",28.0426,29.2675,26.1088,28.0478,9381379.0],["2008-09-29",26.7447,27.9957,22.8042,22.8042,11583528.0],["2008-09-30",24.7692,29.1893,24.0812,29.1893,10606266.0],["2008-10-01",28.2615,28.2615,24.0134,25.0976,12667043.0],["2008-10-02",24.6493,24.6493,19.2128,21.3499,26992178.0],["2008-10-03",22.8511,24.4982,21.8503,21.9598,15463292.0],["2008-10-06",22.064,23.8414,20.9798,23.1013,12485953.0],["2008-10-07",23.1743,23.6173,19.2181,19.2181,11790649.0],["2008-10-08",15.2983,17.6491,13.4271,14.0734,26975124.0],["2008-10-09",15.069,15.3609,13.8076,14.5947,77021036.0],["2008-10-10",13.9796,16.1792,13.7346,15.7675,35489533.0],["2008-10-13",16.9402,20.052,16.174,19.854,21963262.0],["2008-10-14",21.3447,22.6009,18.9991,19.781,21278506.0],["2008-10-15",19.3119,19.6194,17.1279,17.8107,16029229.0],["2008-10-16",18.0713,18.4101,14.97,17.8837,17657251.0],["2008-10-17",16.9455,17.6543,16.1167,16.2314,17396273.0],["2008-10-20",15.731,17.4094,15.0012,17.2165,11978921.0],["2008-10-21",16.7161,17.7012,16.5754,17.0132,8054389.0],["2008-10-22",16.4242,16.763,15.1628,15.658,9992532.0],["2008-10-23",15.8665,16.0385,13.8128,14.5113,19011841.0],["2008-10-24",13.0309,16.3877,13.0309,15.5329,18656953.0],["2008-10-27",14.9283,15.2775,13.6356,13.646,14248951.0],["2008-10-28",14.3653,15.8039,13.1039,15.757,16937824.0],["2008-10-29",15.6371,16.9871,15.0169,15.4026,15539251.0],["2008-10-30",15.929,17.5814,14.5947,15.7414,23536979.0],["2008-10-31",16.3512,18.259,15.4182,17.3155,21475080.0],["2008-11-03",17.5292,19.2076,17.0236,18.8375,16341145.0],["2008-11-04",19.5777,20.5003,18.6916,19.5464,14907116.0],["2008-11-05",19.4109,20.9225,18.4206,18.6343,11988570.0],["2008-11-06",18.5864,19.6349,16.8246,17.1599,8918441.0],["2008-11-07",17.3835,18.7088,17.1546,18.2777,7921881.0],["2008-11-10",18.762,19.6934,17.1439,17.623,7822472.0],["2008-11-11",17.2557,17.4367,15.4035,16.2604,9644263.0],["2008-11-12",15.7069,16.1912,14.637,14.9032,9335938.0],["2008-11-13",15.1746,15.6643,13.3064,15.4035,14370352.0],["2008-11-14",15.1693,16.6064,14.5785,14.9777,11954798.0],["2008-11-17",14.3443,14.5306,11.832,11.832,15162259.0],["2008-11-18",12.0715,12.1248,9.2825,11.0283,49681936.0],["2008-11-19",10.7409,11.204,9.9372,10.1129,24002161.0],["2008-11-20",9.7829,10.0437,8.3671,8.7716,28438324.0],["2008-11-21",9.1282,9.9053,8.3671,9.8361,20883562.0],["2008-11-24",10.3896,12.2525,10.0596,12.2419,20518575.0],["2008-11-25",12.8114,14.174,11.8107,12.8061,17697867.0],["2008-11-26",12.3696,14.2591,12.1354,14.0569,12408871.0],["2008-11-28",14.0409,15.4088,13.7322,15.3077,5594965.0],["2008-12-01",14.7382,14.8446,13.1041,13.2691,13732495.0],["2008-12-02",13.5353,13.7854,11.4914,12.4654,16583272.0],["2008-12-03",11.8746,14.0515,11.7788,13.9504,19181712.0],["2008-12-04",13.5672,14.3177,13.1148,13.3703,9986922.0],["2008-12-05",13.6577,16.4946,13.5725,16.3722,18531850.0],["2008-12-08",16.8618,17.5644,15.7973,15.9836,21706212.0],["2008-12-09",15.7654,18.5118,15.7654,17.0322,17571754.0],["2008-12-10",17.4154,17.6443,16.3615,16.7873,10916611.0],["2008-12-11",16.2977,17.0535,15.8452,16.0156,10646658.0],["2008-12-12",15.3822,16.1273,15.1693,15.9357,10040666.0],["2008-12-15",16.468,16.6915,15.4993,15.643,9479441.0],["2008-12-16",16.2285,18.4267,15.9943,18.3256,13813840.0],["2008-12-17",17.4526,18.8791,17.4314,18.0381,11173886.0],["2008-12-18",18.1659,20.5557,17.6655,19.1984,17121944.0],["2008-12-19",19.3794,20.1831,18.5331,19.9117,19865234.0],["2008-12-22",19.7893,19.7893,16.9843,17.5006,12000014.0],["2008-12-23",17.6336,18.4001,16.5531,16.7394,9381603.0],["2008-12-24",16.7714,17.3409,16.6064,17.3036,2590810.0],["2008-12-26",17.4101,18.3309,17.3888,17.6868,2489942.0],["2008-12-29",17.6815,18.0914,16.8406,17.5804,4204583.0],["2008-12-30",17.6283,18.6822,17.5644,18.4267,5435978.0],["2008-12-31",18.4586,18.8951,17.8412,18.5544,5939195.0],["2009-01-02",18.7726,19.2889,17.772,19.1452,6824677.0],["2009-01-05",19.2357,19.5178,18.5278,18.8897,7027086.0],["2009-01-06",19.1612,19.901,18.762,18.9536,10534234.0],["2009-01-07",18.5225,18.5225,16.9789,17.2664,8773928.0],["2009-01-08",17.5272,17.7454,17.0801,17.6389,7174068.0],["2009-01-09",17.6017,17.6975,16.8193,16.963,6309791.0],["2009-01-12",16.8352,16.9523,15.1693,15.4673,9645497.0],["2009-01-13",15.5951,16.2923,15.2917,15.6057,8118007.0],["2009-01-14",15.1054,15.4354,14.1899,14.6636,12696889.0],["2009-01-15",14.6796,15.792,14.0036,14.9244,12221048.0],["2009-01-16",15.3928,15.9038,14.6423,15.1373,9722915.0],["2009-01-20",14.3869,14.7115,12.6411,12.6783,18974030.0],["2009-01-21",13.0509,15.3077,13.0136,15.0362,14248615.0],["2009-01-22",14.0143,14.5838,13.0615,13.5725,14910370.0],["2009-01-23",13.0935,14.5785,12.4282,14.174,9091005.0],["2009-01-26",14.4614,15.4248,13.7269,14.2219,10128631.0],["2009-01-27",14.3762,14.7701,13.9823,14.7328,8252983.0],["2009-01-28",15.7601,18.1393,15.7601,17.7081,15713386.0],["2009-01-29",16.7181,16.963,15.8985,15.9836,11169622.0],["2009-01-30",16.0741,16.5052,15.0256,15.2917,10153651.0],["2009-02-02",15.0362,15.8293,14.7648,15.4673,7856020.0],["2009-02-03",15.7335,15.9198,15.0894,15.1799,9862156.0],["2009-02-04",15.7867,16.3509,15.2438,15.7548,12162592.0],["2009-02-05",15.5206,17.0002,15.3396,16.3615,11188360.0],["2009-02-06",15.973,16.8459,15.973,16.6277,12504914.0],["2009-02-09",16.8139,17.2291,16.1912,16.6489,10144900.0],["2009-02-10",15.8985,16.3136,14.5306,14.653,15159118.0],["2009-02-11",15.1959,15.2278,14.2804,14.8286,8103421.0],["2009-02-12",14.5199,15.0894,14.0302,14.951,9163037.0],["2009-02-13",14.7381,15.148,14.2485,14.2644,7510107.0],["2009-02-17",13.6417,13.6736,12.8114,12.822,11902400.0],["2009-02-18",13.2744,13.4288,12.4707,12.8806,10315668.0],["2009-02-19",13.1201,13.3064,11.7416,11.8267,13674936.0],["2009-02-20",11.3264,11.667,10.3417,11.4062,19701535.0],["2009-02-23",11.8374,11.9651,10.7888,10.8261,12391929.0],["2009-02-24",10.8314,12.4601,10.3843,12.4015,16508435.0],["2009-02-25",12.2685,12.2685,10.9006,11.7362,12936997.0],["2009-02-26",12.2951,13.0403,11.7203,12.7688,20573104.0],["2009-02-27",11.0443,11.3903,9.4103,9.8254,33254846.0],["2009-03-02",9.1761,10.0383,8.7183,8.7875,20810744.0],["2009-03-03",9.075,9.2453,7.1375,7.3025,38507489.0],["2009-03-04",7.7071,8.2446,6.8022,7.8348,37869632.0],["2009-03-05",7.3983,7.4516,6.089,6.4403,33581572.0],["2009-03-06",6.5734,6.898,6.0517,6.5042,28157039.0],["2009-03-09",6.2593,6.9566,6.1316,6.6425,19678085.0],["2009-03-10",7.0471,8.1648,6.8714,8.1275,30068478.0],["2009-03-11",8.2553,8.9579,7.4143,8.1275,25947933.0],["2009-03-12",7.9785,9.3038,7.6219,9.208,27760300.0],["2009-03-13",9.3091,9.6445,8.5533,9.4422,21982224.0],["2009-03-16",9.719,11.6032,9.4475,10.2033,33331927.0],["2009-03-17",10.2406,11.3104,9.9532,11.2785,20892874.0],["2009-03-18",11.6617,14.2272,11.3104,13.6044,34997536.0],["2009-03-19",13.7375,14.0994,11.8214,11.9172,28076928.0],["2009-03-20",11.997,12.194,10.8687,11.0603,27912779.0],["2009-03-23",12.0449,13.1999,11.5553,13.0456,22524262.0],["2009-03-24",12.2578,13.0882,12.0822,12.3536,19351695.0],["2009-03-25",12.6783,13.1254,11.9598,13.0935,21377803.0],["2009-03-26",12.987,13.5725,12.6517,13.4128,21981663.0],["2009-03-27",12.8859,13.4873,12.8806,13.0349,13237580.0],["2009-03-30",12.2951,12.3217,11.3157,11.4435,14748690.0],["2009-03-31",11.667,12.3909,11.5872,12.1195,19852556.0],["2009-04-01",11.5659,12.5612,11.3104,12.4707,15121531.0],["2009-04-02",13.2957,13.5406,13.003,13.1414,16968904.0],["2009-04-03",13.1414,13.7056,12.9125,13.4873,14852924.0],["2009-04-06",13.1574,13.6151,12.9764,13.3596,12058583.0],["2009-04-07",13.0456,13.1733,12.8114,12.8593,11513291.0],["2009-04-08",13.9983,14.3603,12.657,13.1627,17296528.0],["2009-04-09",13.7801,14.6636,13.5991,14.3815,20011094.0],["2009-04-13",13.9983,15.6164,13.844,15.3236,13467590.0],["2009-04-14",15.1959,15.6536,13.9717,14.0728,17606536.0],["2009-04-15",13.8865,15.0788,13.4128,14.9936,14001101.0],["2009-04-16",15.3023,15.3928,14.3123,14.7807,11907786.0],["2009-04-17",14.7594,15.3556,14.3656,15.0202,15011014.0],["2009-04-20",14.637,14.7062,13.4288,13.4501,11527877.0],["2009-04-21",12.854,14.5998,12.6411,14.5093,13463327.0],["2009-04-22",14.0888,14.6104,13.2585,13.7375,16282352.0],["2009-04-23",13.9238,15.0948,13.7535,15.0096,12453976.0],["2009-04-24",15.164,15.957,14.8819,15.5685,15102344.0],["2009-04-27",14.999,15.2917,14.7754,14.967,10696138.0],["2009-04-28",14.6423,15.0522,14.4614,14.6636,7755376.0],["2009-04-29",15.0575,16.0315,14.8233,15.7973,11634130.0],["2009-04-30",16.0794,16.6489,15.6909,15.8346,13514714.0],["2009-05-01",15.3343,15.4035,14.3762,14.6104,17200036.0],["2009-05-04",14.7754,15.446,14.4401,15.4035,21681752.0],["2009-05-05",14.999,15.4727,14.5199,14.7488,15283884.0],["2009-05-06",15.1214,17.3196,15.1214,17.2185,23977028.0],["2009-05-07",17.8412,18.1499,16.601,16.8991,20924627.0],["2009-05-08",17.4047,18.943,17.2877,18.8951,16723971.0],["2009-05-11",18.1286,18.432,17.128,17.2025,18841297.0],["2009-05-12",17.7241,17.8039,16.5904,17.1706,13328126.0],["2009-05-13",16.649,16.8193,15.1746,15.3183,19099133.0],["2009-05-14",15.2491,16.5319,15.164,16.2285,15901657.0],["2009-05-15",16.5425,16.5957,15.5898,15.643,12562697.0],["2009-05-18",15.9889,16.7394,15.8612,16.6543,14431501.0],["2009-05-19",16.5425,17.1759,16.2764,16.7448,11589587.0],["2009-05-20",17.1599,17.5112,16.1007,16.1965,11400193.0],["2009-05-21",15.7654,16.4094,15.7654,16.1646,8373598.0],["2009-05-22",16.2764,16.4946,15.8772,16.0475,5877597.0],["2009-05-26",15.8772,16.3722,15.6749,16.3402,10005884.0],["2009-05-27",16.6809,16.7554,15.7441,15.7654,9971999.0],["2009-05-28",15.9144,16.5851,15.7973,16.5638,7962610.0],["2009-05-29",16.6862,16.8672,16.1114,16.766,8833506.0],["2009-06-01",17.0002,17.1865,16.5318,16.7714,10091941.0],["2009-06-02",16.6702,17.426,16.6702,17.0109,8731965.0],["2009-06-03",16.766,16.8193,15.7601,16.0741,10456030.0],["2009-06-04",16.2391,17.0481,16.1912,17.0481,9975478.0],["2009-06-05",17.6123,17.6123,16.5106,16.7394,9451616.0],["2009-06-08",17.1014,17.6602,16.6968,17.4473,12144079.0],["2009-06-09",17.4473,17.6496,17.0428,17.5804,8856619.0],["2009-06-10",17.7294,17.9317,17.0428,17.1759,9366007.0],["2009-06-11",17.2078,17.4048,16.8565,17.0428,8493091.0],["2009-06-12",17.0056,17.0801,16.2338,16.5425,6869333.0],["2009-06-15",16.4148,16.4627,15.8719,15.9144,6394951.0],["2009-06-16",16.1007,16.2764,15.5898,15.6536,8374384.0],["2009-06-17",15.6536,15.7814,14.967,15.4514,9560562.0],["2009-06-18",15.5312,16.3083,15.4673,16.1061,7871503.0],["2009-06-19",16.3349,16.6862,16.2018,16.6064,9789674.0],["2009-06-22",16.3881,16.4893,15.3343,15.3556,10127509.0],["2009-06-23",15.4567,15.7175,15.3556,15.643,9524434.0],["2009-06-24",15.7867,16.1965,15.7548,15.9304,5333315.0],["2009-06-25",15.8506,16.0422,15.5206,15.957,7971249.0],["2009-06-26",15.8825,15.9677,15.6962,15.8878,9588388.0],["2009-06-29",16.0528,16.1167,15.7175,15.9996,6867201.0],["2009-06-30",15.9251,16.0635,15.4727,15.973,7740117.0],["2009-07-01",16.0049,16.0741,15.7175,15.8399,6936092.0],["2009-07-02",15.6962,15.6962,14.9244,14.9244,6926443.0],["2009-07-06",14.999,15.3715,14.6583,15.3609,6552143.0],["2009-07-07",15.1906,15.3023,14.5306,14.5519,7651591.0],["2009-07-08",14.6583,14.9244,13.8386,14.3177,12782722.0],["2009-07-09",14.5465,14.9244,14.4561,14.7062,6123764.0],["2009-07-10",14.5732,14.6477,14.2006,14.5625,5600239.0],["2009-07-13",14.8233,15.659,14.7594,15.643,7777704.0],["2009-07-14",15.6164,15.792,15.4088,15.5844,5458867.0],["2009-07-15",15.6536,16.6596,15.6536,16.4467,8346446.0],["2009-07-16",16.2817,16.6702,16.1327,16.4999,5398952.0],["2009-07-17",16.4094,16.4414,16.0049,16.2072,4893715.0],["2009-07-20",16.2817,16.5265,16.2497,16.4999,4591897.0],["2009-07-21",16.8086,16.8459,16.3243,16.4627,5463242.0],["2009-07-22",16.1327,16.5691,16.1273,16.4733,4395547.0],["2009-07-23",16.4733,17.5325,16.3828,17.4367,11740832.0],["2009-07-24",17.2451,18.0275,17.2238,17.9317,5528655.0],["2009-07-27",17.9104,18.5917,17.8306,18.1925,5361028.0],["2009-07-28",17.5485,17.7401,17.277,17.5378,6105475.0],["2009-07-29",17.2185,17.4846,17.0322,17.1812,4719356.0],["2009-07-30",17.9104,18.4054,17.607,17.8678,10457152.0],["2009-07-31",17.9477,18.3894,17.8944,18.0701,8126422.0],["2009-08-03",18.4427,19.0068,18.3841,18.9802,7450641.0],["2009-08-04",18.8312,19.5976,18.6928,19.5497,7525142.0],["2009-08-05",19.6136,19.8638,19.0228,19.7201,7552070.0],["2009-08-06",19.4752,19.6562,18.5438,18.9217,8885455.0],["2009-08-07",19.2144,19.9064,19.2038,19.6296,8036662.0],["2009-08-10",19.5231,19.6722,19.0601,19.3528,4311061.0],["2009-08-11",19.2836,19.4752,18.5172,18.5225,6602185.0],["2009-08-12",18.7035,19.3368,18.5757,19.1399,6902320.0],["2009-08-13",19.3847,19.8212,19.0654,19.8212,4940166.0],["2009-08-14",19.7999,19.7999,19.0814,19.3741,4624996.0],["2009-08-17",18.8791,18.9909,18.2723,18.3096,7300517.0],["2009-08-18",18.3309,18.9802,18.3202,18.8897,5092534.0],["2009-08-19",18.5917,19.4007,18.4639,19.3315,7377262.0],["2009-08-20",19.3741,20.0607,19.3155,19.933,6446451.0],["2009-08-21",20.0873,20.8112,20.0873,20.7207,6787876.0],["2009-08-24",20.8751,21.418,20.5344,20.6515,6541148.0],["2009-08-25",20.8751,21.3701,20.726,20.8697,7682110.0],["2009-08-26",20.6249,20.8059,20.1246,20.396,6627991.0],["2009-08-27",20.5184,20.5238,19.6934,20.2736,6843190.0],["2009-08-28",20.5025,20.5025,20.066,20.2683,5273624.0],["2009-08-31",19.917,20.247,19.8265,20.098,5065830.0],["2009-09-01",19.6189,19.901,18.581,18.613,10723291.0],["2009-09-02",18.6236,19.0068,18.4373,18.6875,6646167.0],["2009-09-03",18.9004,19.2517,18.6555,19.241,5189474.0],["2009-09-04",19.3528,19.4912,19.076,19.4859,4423934.0],["2009-09-08",19.933,20.1405,19.7999,20.0767,6870791.0],["2009-09-09",20.0394,20.2896,19.8851,20.2044,5118340.0],["2009-09-10",20.1672,20.5131,19.6509,20.4972,6310801.0],["2009-09-11",20.5131,20.8165,20.1725,20.6675,5450676.0],["2009-09-14",20.3801,21.0667,20.0713,21.056,5883880.0],["2009-09-15",21.1305,21.2902,20.7314,20.9496,5569832.0],["2009-09-16",21.0081,21.8597,20.9602,21.732,7526600.0],["2009-09-17",21.4659,22.062,21.2157,21.2636,7534791.0],["2009-09-18",21.4073,21.4446,20.8751,20.9283,7447163.0],["2009-09-21",20.7047,20.7526,20.1884,20.3534,5836981.0],["2009-09-22",20.6409,20.9868,20.4652,20.6728,7080942.0],["2009-09-23",20.5451,20.8431,20.0554,20.0926,8767532.0],["2009-09-24",20.0554,20.2576,19.5444,19.7839,8184990.0],["2009-09-25",19.6189,20.0447,19.5497,19.6509,5254775.0],["2009-09-28",19.7946,20.7207,19.6562,20.6728,4928609.0],["2009-09-29",20.758,21.237,20.2523,20.5397,5363048.0],["2009-09-30",20.6781,20.9762,20.1672,20.263,7891026.0],["2009-10-01",20.2151,20.2151,19.1665,19.1772,13568683.0],["2009-10-02",18.8791,19.2304,18.6555,18.9855,8994625.0],["2009-10-05",19.1878,19.8797,19.0281,19.768,6725044.0],["2009-10-06",19.9915,20.5078,19.5764,20.082,6921955.0],["2009-10-07",20.0181,20.098,19.7786,19.9117,5846181.0],["2009-10-08",20.2363,20.6249,19.9862,20.263,8662625.0],["2009-10-09",20.2204,20.4918,20.1299,20.3588,5008384.0],["2009-10-12",20.4918,20.5025,20.1033,20.2736,4436949.0],["2009-10-13",19.7467,20.0075,19.4965,19.7147,6930257.0],["2009-10-14",20.2949,20.4013,19.9543,20.3481,7093957.0],["2009-10-15",20.1459,20.4386,20.0394,20.412,4457818.0],["2009-10-16",19.9809,20.2257,19.6402,19.8425,7007114.0],["2009-10-19",19.9702,20.4918,19.9383,20.1778,5885339.0],["2009-10-20",20.2044,20.2044,19.6349,19.7307,5265883.0],["2009-10-21",19.6562,20.3055,19.5391,19.587,9391813.0],["2009-10-22",19.752,20.3162,19.5444,20.2736,6072264.0],["2009-10-23",20.2949,20.2949,19.5391,19.6668,5378756.0],["2009-10-26",19.7094,20.0234,18.9962,19.1505,8008612.0],["2009-10-27",19.2836,19.2943,18.5118,18.613,12124669.0],["2009-10-28",18.4852,18.7407,18.086,18.1818,10509437.0],["2009-10-29",18.6449,19.6189,18.5864,19.6083,9477197.0],["2009-10-30",18.6555,18.911,17.8891,18.1126,16289084.0],["2009-11-02",18.2244,18.3734,17.3356,17.6815,11466840.0],["2009-11-03",17.458,18.0381,17.1173,17.8093,8492755.0],["2009-11-04",18.3362,18.3522,17.7188,17.7986,8060560.0],["2009-11-05",18.1415,18.4082,17.8422,18.4028,18869347.0],["2009-11-06",18.0436,18.6314,17.8803,18.2449,5323441.0],["2009-11-09",18.5171,19.1158,18.4518,19.1049,5006140.0],["2009-11-10",19.0287,19.0832,18.7239,18.9035,4484410.0],["2009-11-11",19.0668,19.4696,19.0179,19.3335,5781329.0],["2009-11-12",19.29,19.29,18.6477,18.6967,5403103.0],["2009-11-13",18.7348,18.9035,18.5008,18.626,5028019.0],["2009-11-16",18.8165,19.4152,18.8165,19.2084,4681096.0],["2009-11-17",19.0777,19.3989,18.9852,19.3662,4774334.0],["2009-11-18",19.3608,19.4043,18.8382,19.0124,5882534.0],["2009-11-19",18.9035,19.0832,18.5062,18.6151,7414961.0],["2009-11-20",18.5116,18.5552,18.2994,18.4518,7173395.0],["2009-11-23",18.7185,18.8654,18.6423,18.7729,6876401.0],["2009-11-24",18.7348,18.909,18.5552,18.7348,4617928.0],["2009-11-25",18.7947,18.9634,18.7076,18.8273,4841879.0],["2009-11-27",18.147,18.5117,18.0163,18.1143,3652222.0],["2009-11-30",18.2504,18.6532,17.9619,18.6096,8175677.0],["2009-12-01",18.7729,18.8491,18.4246,18.6096,5659705.0],["2009-12-02",18.5443,19.1539,18.5062,19.0941,6854410.0],["2009-12-03",19.2301,19.5621,18.5606,18.5661,14475146.0],["2009-12-04",18.9362,19.2573,18.6151,19.2301,9599608.0],["2009-12-07",19.4261,20.0248,19.3118,19.4206,11892639.0],["2009-12-08",19.3172,19.622,19.094,19.4805,8756312.0],["2009-12-09",19.5621,19.671,19.3825,19.6329,7396000.0],["2009-12-10",19.6873,19.6928,19.3934,19.5622,11364514.0],["2009-12-11",19.4043,19.7363,19.4043,19.6329,5439793.0],["2009-12-14",19.8615,20.1609,19.5948,20.1228,6021774.0],["2009-12-15",20.0629,20.248,19.8071,19.8833,6026823.0],["2009-12-16",20.003,20.2643,19.8561,19.8996,7290756.0],["2009-12-17",19.6492,19.7744,19.3553,19.388,5574545.0],["2009-12-18",19.6329,19.6329,19.0886,19.2791,7327109.0],["2009-12-21",19.3662,19.5241,19.1539,19.3499,10019236.0],["2009-12-22",19.4043,19.5349,19.2628,19.3825,5107905.0],["2009-12-23",19.4587,19.5404,19.1539,19.3227,3035347.0],["2009-12-24",19.3118,19.4152,19.1267,19.2628,1951158.0],["2009-12-28",19.4315,19.4315,19.0396,19.0995,3389225.0],["2009-12-29",19.2301,19.3118,19.0995,19.1975,4687492.0],["2009-12-30",19.0396,19.3009,18.9961,19.2954,2705591.0],["2009-12-31",19.3009,19.3989,19.2301,19.241,3146537.0],["2010-01-04",19.5295,19.7799,19.3009,19.7581,5348574.0],["2010-01-05",19.6384,20.2643,19.6003,20.2153,6288025.0],["2010-01-06",20.2044,20.4657,20.0357,20.4221,4722049.0],["2010-01-07",20.2806,20.7433,20.15,20.7106,7066019.0],["2010-01-08",20.5746,20.8304,20.3786,20.8195,5395474.0],["2010-01-11",21.0372,21.1733,20.7977,20.9556,8013212.0],["2010-01-12",21.2277,21.3964,20.8739,20.961,7270784.0],["2010-01-13",21.0045,21.157,20.4875,20.6399,7478018.0],["2010-01-14",20.6181,20.9229,20.1772,20.8358,6330324.0],["2010-01-15",20.6997,20.6997,20.3242,20.6018,8547733.0],["2010-01-19",20.6127,21.9407,20.4875,21.4182,16577213.0],["2010-01-20",21.1951,21.2277,20.6834,21.0644,7655182.0],["2010-01-21",20.5745,20.9283,19.9268,20.3296,12712821.0],["2010-01-22",20.2589,20.3078,19.5839,19.6601,9272320.0],["2010-01-25",19.9377,20.2044,19.7527,19.818,5194299.0],["2010-01-26",19.5839,20.0738,19.3608,19.4478,5466833.0],["2010-01-27",19.4533,19.8942,19.2247,19.8125,6360506.0],["2010-01-28",19.8506,19.9268,19.2247,19.3934,5678554.0],["2010-01-29",19.6166,19.7744,19.1376,19.2247,5509132.0],["2010-02-01",19.6492,20.0248,19.4261,19.5622,5295167.0],["2010-02-02",19.8615,19.9432,19.4043,19.7962,7118753.0],["2010-02-03",19.2628,19.3771,18.6804,18.9417,16874656.0],["2010-02-04",19.1213,19.2465,18.6858,18.9035,14933035.0],["2010-02-05",19.0668,19.241,18.2722,18.8763,11624593.0],["2010-02-08",18.8382,18.86,18.2885,18.3103,7146242.0],["2010-02-09",18.5062,19.4479,18.1796,19.1322,18333143.0],["2010-02-10",19.1049,19.2138,18.7947,19.0124,8246476.0],["2010-02-11",18.8872,18.9253,18.6749,18.8001,7678744.0],["2010-02-12",18.5715,18.8927,18.3429,18.8546,8534044.0],["2010-02-16",19.0886,19.1757,18.7566,19.0832,7745054.0],["2010-02-17",19.1757,19.2519,18.9035,18.9797,6831297.0],["2010-02-18",18.909,19.0668,18.909,18.9689,7162736.0],["2010-02-19",18.8872,19.1811,18.7566,19.0668,8700437.0],["2010-02-22",19.1158,19.2846,19.0015,19.1975,7150169.0],["2010-02-23",19.1648,19.2628,18.7076,18.9634,8419264.0],["2010-02-24",18.9362,19.4043,18.8491,19.3716,6359720.0],["2010-02-25",19.1594,19.524,18.9525,19.5077,9399331.0],["2010-02-26",19.5349,19.9268,19.2737,19.8071,10848281.0],["2010-03-01",19.8724,20.3024,19.7363,19.8887,5968928.0],["2010-03-02",19.9377,20.0901,19.7853,20.0248,5082323.0],["2010-03-03",20.0738,20.15,19.9323,20.003,4300289.0],["2010-03-04",20.101,20.7814,20.0466,20.7433,10159486.0],["2010-03-05",20.8521,21.2495,20.7542,21.1842,7946228.0],["2010-03-08",22.1258,22.349,21.7938,22.2619,17506117.0],["2010-03-09",22.1802,22.5885,22.0333,22.2129,10304672.0],["2010-03-10",22.2891,22.9695,22.2129,22.7409,12029411.0],["2010-03-11",22.7899,23.1164,22.5613,23.0348,10313761.0],["2010-03-12",23.2144,23.3723,22.8116,22.9205,7205260.0],["2010-03-15",22.8443,23.1382,22.6647,22.9967,6455988.0],["2010-03-16",22.9695,23.2525,22.9205,23.2362,5179601.0],["2010-03-17",23.4212,23.7478,23.3233,23.4212,6832419.0],["2010-03-18",23.5736,23.5736,22.964,23.1055,7401946.0],["2010-03-19",22.7681,23.2906,22.681,22.7681,9555850.0],["2010-03-22",22.5667,22.9695,22.349,22.7082,7516727.0],["2010-03-23",22.7354,22.9695,22.4905,22.9531,5471433.0],["2010-03-24",22.8769,23.2362,22.779,22.8171,5393791.0],["2010-03-25",23.0293,23.4049,22.8769,22.9205,6387434.0],["2010-03-26",22.9477,23.4158,22.8715,23.0021,5156263.0],["2010-03-29",23.1219,23.4539,23.0566,23.4049,5373146.0],["2010-03-30",23.3995,23.5355,23.3124,23.3342,3992413.0],["2010-03-31",23.1709,23.5954,23.1709,23.59,5480072.0],["2010-04-01",23.7261,23.971,23.6281,23.9547,6289820.0],["2010-04-05",24.0635,24.4935,24.0472,24.4663,5058537.0],["2010-04-06",24.4391,24.5752,24.3465,24.4064,5089616.0],["2010-04-07",24.2921,24.4391,23.8403,23.9928,7172497.0],["2010-04-08",23.9111,24.831,23.8676,24.7657,8725457.0],["2010-04-09",24.8908,25.0106,24.4119,24.6405,5316485.0],["2010-04-12",24.7983,24.8854,24.6187,24.8364,4517172.0],["2010-04-13",24.733,24.782,24.3955,24.7439,3268274.0],["2010-04-14",24.6296,25.3372,24.6296,25.2719,5472779.0],["2010-04-15",24.7602,25.2174,24.7548,25.1848,4128175.0],["2010-04-16",25.0378,25.1957,24.3574,24.6949,8943238.0],["2010-04-19",24.4772,25.0433,24.4282,25.0269,5890051.0],["2010-04-20",25.1902,25.5658,25.0433,25.5549,4480370.0],["2010-04-21",25.5386,25.5984,24.8255,25.1957,6910510.0],["2010-04-22",24.9181,25.4406,24.7112,25.4079,5199909.0],["2010-04-23",25.1031,25.6583,24.9289,25.6365,5242882.0],["2010-04-26",25.5767,25.9903,25.4297,25.495,5365741.0],["2010-04-27",25.2719,25.3862,23.9764,24.1125,7850634.0],["2010-04-28",24.4119,24.8908,23.7696,23.9002,11471104.0],["2010-04-29",24.205,24.8963,24.0798,24.831,7489799.0],["2010-04-30",25.1684,25.974,24.782,24.8092,13051441.0],["2010-05-03",25.0106,25.2827,24.8201,24.9072,7439421.0],["2010-05-04",24.6078,24.6078,24.02,24.2105,8081317.0],["2010-05-05",23.8784,24.2431,23.7206,23.8893,7493053.0],["2010-05-06",23.8295,23.922,20.7596,22.9423,12622949.0],["2010-05-07",22.9423,23.2579,21.8101,22.1585,12986028.0],["2010-05-10",23.2307,24.4064,23.2307,24.0091,10905391.0],["2010-05-11",23.5573,23.9928,23.3777,23.5301,7706008.0],["2010-05-12",23.7152,23.9764,23.5301,23.8621,6956288.0],["2010-05-13",23.7914,23.9383,23.4158,23.443,4431451.0],["2010-05-14",23.1545,23.2797,22.1639,22.4905,9367241.0],["2010-05-17",22.4905,22.8606,22.0551,22.7518,7145681.0],["2010-05-18",23.111,23.1709,22.1748,22.2673,8122831.0],["2010-05-19",22.055,22.4469,21.4726,22.055,10192024.0],["2010-05-20",21.195,21.4291,20.6072,20.6181,11317951.0],["2010-05-21",19.8561,21.6087,19.8561,21.489,13240273.0],["2010-05-24",21.5434,21.7012,20.9664,21.0154,6980411.0],["2010-05-25",20.4004,21.3638,19.9758,21.342,11464596.0],["2010-05-26",21.7339,22.0333,21.2332,21.3638,7690861.0],["2010-05-27",21.7774,22.583,21.4345,22.534,7781407.0],["2010-05-28",22.5395,22.5395,21.9081,22.0387,5720517.0],["2010-06-01",21.7557,22.2456,21.5924,21.6849,6116695.0],["2010-06-02",21.919,22.6538,21.6686,22.632,6660529.0],["2010-06-03",22.5667,22.8769,22.202,22.5177,5840683.0],["2010-06-04",21.8754,22.0605,20.8195,20.9447,11930787.0],["2010-06-07",21.3257,21.3801,20.5637,20.6127,11228976.0],["2010-06-08",20.7378,21.2168,20.2099,21.1733,9935198.0],["2010-06-09",21.3692,21.8863,21.0426,21.1569,8622570.0],["2010-06-10",21.5543,22.1857,21.5543,22.1421,6872587.0],["2010-06-11",21.7883,22.4361,21.7611,22.3707,8597325.0],["2010-06-14",22.6157,22.8933,22.3272,22.3435,8955916.0],["2010-06-15",22.632,22.73,22.3381,22.6864,9692397.0],["2010-06-16",22.4742,22.6701,22.1857,22.3163,7259228.0],["2010-06-17",22.3218,22.4415,22.104,22.3326,6281741.0],["2010-06-18",22.3816,22.5068,22.1694,22.3109,8079634.0],["2010-06-21",22.7681,22.8606,22.3054,22.4361,6769587.0],["2010-06-22",22.4524,22.7409,22.0442,22.0768,4585390.0],["2010-06-23",22.0823,22.2183,21.6523,21.8537,4715878.0],["2010-06-24",21.6577,21.87,21.3094,21.4454,7772543.0],["2010-06-25",21.5107,22.3217,21.3529,22.3217,10799923.0],["2010-06-28",22.3163,22.398,21.6958,21.7938,7385565.0],["2010-06-29",21.4073,21.4999,20.6181,20.7814,8881191.0],["2010-06-30",20.7868,21.0154,20.5038,20.5528,6248418.0],["2010-07-01",20.6562,20.727,19.7146,20.3459,8127880.0],["2010-07-02",20.5364,20.6725,20.0194,20.248,6086962.0],["2010-07-06",20.6235,20.7651,20.0575,20.3242,7583822.0],["2010-07-07",20.5364,21.0426,20.1881,21.01,8065721.0],["2010-07-08",21.3039,21.5271,21.1188,21.4672,6943609.0],["2010-07-09",21.3638,21.87,21.3094,21.8264,4367722.0],["2010-07-12",21.7394,21.9625,21.4563,21.538,4047503.0],["2010-07-13",21.8428,22.4088,21.8047,22.2782,8058541.0],["2010-07-14",22.1639,22.1639,21.5488,21.7611,6074284.0],["2010-07-15",21.7883,21.8645,20.7977,21.2767,12376558.0],["2010-07-16",21.0753,21.1678,20.4984,20.5746,8055399.0],["2010-07-19",20.6671,20.7106,20.2208,20.3677,6702604.0],["2010-07-20",19.9704,20.6181,19.9268,20.58,9583563.0],["2010-07-21",20.9447,20.9556,20.0248,20.0792,12481577.0],["2010-07-22",20.433,21.4182,20.3351,21.3856,14680136.0],["2010-07-23",21.3366,21.6523,21.0263,21.5216,6914886.0],["2010-07-26",21.4999,21.7448,21.3583,21.6849,4163966.0],["2010-07-27",21.9407,22.0061,21.5271,21.5706,8014222.0],["2010-07-28",21.44,21.8918,21.3475,21.391,6645943.0],["2010-07-29",21.6686,22.1802,21.2495,21.8809,13309388.0],["2010-07-30",22.4524,23.0185,22.0442,22.8933,12860140.0],["2010-08-02",22.7082,23.4702,22.7082,23.2579,15942049.0],["2010-08-03",22.9912,23.3178,22.583,22.6864,74518415.0],["2010-08-04",22.8552,22.8552,22.3054,22.6864,23593192.0],["2010-08-05",22.5939,22.8497,22.3816,22.779,10048071.0],["2010-08-06",22.5504,22.73,22.1693,22.5449,10747638.0],["2010-08-09",22.7626,23.0566,22.6211,23.0348,9485949.0],["2010-08-10",22.8552,23.258,22.6102,23.0892,13683014.0],["2010-08-11",22.6266,22.6973,22.1149,22.1258,12522979.0],["2010-08-12",21.6795,21.8917,21.6196,21.6958,10107200.0],["2010-08-13",22.0605,22.0714,21.5107,21.5325,8567368.0],["2010-08-16",21.4073,21.4509,20.6127,21.1352,11329507.0],["2010-08-17",21.44,21.6196,21.2876,21.3583,8746214.0],["2010-08-18",21.4509,21.5924,20.9991,21.4781,9666703.0],["2010-08-19",21.342,21.6523,20.5637,20.6562,12334483.0],["2010-08-20",20.4711,20.5854,20.0575,20.2915,12732232.0],["2010-08-23",20.0357,20.4983,19.954,20.2153,13112365.0],["2010-08-24",19.9214,20.3024,19.6873,19.8615,22079165.0],["2010-08-25",19.7418,20.1772,19.2573,20.1119,19597189.0],["2010-08-26",20.199,20.3786,19.7527,19.8778,8906885.0],["2010-08-27",20.0357,20.6943,19.6492,20.5854,18636981.0],["2010-08-30",20.482,20.6181,20.1609,20.1772,8866605.0],["2010-08-31",20.1663,20.7106,19.9867,20.4929,16030351.0],["2010-09-01",20.7161,21.538,20.7161,21.5216,14051591.0],["2010-09-02",21.5543,21.8645,21.5107,21.8428,7843004.0],["2010-09-03",22.2782,22.5885,22.0115,22.5667,13726660.0],["2010-09-07",22.3054,22.3218,21.8047,21.8319,8321537.0],["2010-09-08",22.0278,22.3109,21.8537,22.1095,6049712.0],["2010-09-09",22.5395,22.632,22.0442,22.2401,5262629.0],["2010-09-10",22.2728,22.2728,21.7883,22.0387,6548777.0],["2010-09-13",22.3816,22.583,22.2891,22.4796,5978240.0],["2010-09-14",22.3217,22.4578,22.0659,22.2945,6713599.0],["2010-09-15",22.1149,22.1694,21.8537,22.1421,6551246.0],["2010-09-16",22.0442,22.0659,21.821,21.9843,6365555.0],["2010-09-17",22.1476,22.1802,21.772,21.8591,9486510.0],["2010-09-20",21.8809,22.7191,21.8591,22.5776,9714164.0],["2010-09-21",22.6592,22.7463,22.3163,22.3707,8062355.0],["2010-09-22",22.1802,22.1911,21.293,21.44,13647447.0],["2010-09-23",21.2876,21.2876,20.5528,20.6072,12856549.0],["2010-09-24",21.2331,21.3202,20.8957,21.3093,11822963.0],["2010-09-27",21.293,21.3311,21.0318,21.108,7007563.0],["2010-09-28",21.108,21.4345,20.7651,21.391,7490584.0],["2010-09-29",21.3039,21.3856,20.8413,21.1134,7655406.0],["2010-09-30",21.0209,21.391,20.7868,20.9283,13653730.0],["2010-10-01",21.1134,21.4182,20.9719,21.1951,7126159.0],["2010-10-04",21.1134,21.5706,20.9283,21.1406,7663933.0],["2010-10-05",21.4454,21.7829,21.108,21.6631,16221539.0],["2010-10-06",21.5978,21.7012,21.2604,21.4781,8909690.0],["2010-10-07",21.5597,21.7502,21.2876,21.4944,6285107.0],["2010-10-08",21.5271,21.5706,21.1515,21.3257,7693778.0],["2010-10-11",21.3148,21.4237,21.0862,21.1624,4902916.0],["2010-10-12",21.0426,21.3747,20.8086,21.3311,8442826.0],["2010-10-13",21.4509,21.8972,21.4454,21.6414,7458495.0],["2010-10-14",21.5706,21.968,21.342,21.5761,7638688.0],["2010-10-15",21.7666,21.8156,20.8249,21.3475,15252917.0],["2010-10-18",21.4237,22.0931,21.3747,22.0333,20796719.0],["2010-10-19",21.8428,22.1748,21.5488,21.7339,19400726.0],["2010-10-20",21.7557,22.1258,21.6087,21.9571,11724563.0],["2010-10-21",22.055,22.1585,21.7829,22.0115,17583423.0],["2010-10-22",22.0061,22.1149,21.8373,21.9571,20692261.0],["2010-10-25",22.153,22.2456,21.6958,21.8591,19814408.0],["2010-10-26",21.7666,22.1095,21.7666,22.0496,6571891.0],["2010-10-27",21.8809,22.2075,21.7285,21.9788,6795056.0],["2010-10-28",22.1585,22.2891,21.6904,22.0224,6381263.0],["2010-10-29",21.3366,22.3109,21.3148,21.9516,9540927.0],["2010-11-01",22.2619,22.398,21.5706,21.7502,6411669.0],["2010-11-02",22.0278,22.1204,21.772,21.8863,4060181.0],["2010-11-03",21.9462,22.583,21.8428,22.5014,10615579.0],["2010-11-04",22.8062,23.3831,22.7681,23.3505,13622090.0],["2010-11-05",22.9628,23.5277,22.9406,23.3172,11259943.0],["2010-11-08",23.1677,23.3117,22.8908,23.0348,5851342.0],["2010-11-09",23.0569,23.1345,22.3702,22.4477,9204776.0],["2010-11-10",22.5917,22.7634,22.1929,22.6637,9416273.0],["2010-11-11",22.2262,22.3923,21.9769,22.2262,8960853.0],["2010-11-12",21.9658,22.3425,21.8717,21.9548,8445967.0],["2010-11-15",22.0434,22.3702,21.9326,22.0046,6391697.0],["2010-11-16",21.8661,21.9714,21.3788,21.5283,9832086.0],["2010-11-17",21.5837,21.6723,21.3012,21.3898,8426108.0],["2010-11-18",21.7831,21.9271,21.6391,21.6945,6269848.0],["2010-11-19",21.6723,21.7111,21.4341,21.5172,7237573.0],["2010-11-22",21.3788,21.4729,21.1904,21.4508,5934707.0],["2010-11-23",21.2126,21.2126,20.9468,20.9578,8654098.0],["2010-11-24",21.1794,21.2458,21.052,21.1738,5684164.0],["2010-11-26",20.9634,21.0631,20.8471,20.9024,7729570.0],["2010-11-29",20.8138,21.1295,20.6754,21.0797,7355495.0],["2010-11-30",20.9357,21.2735,20.8028,21.1295,10882166.0],["2010-12-01",21.5505,21.8052,21.3345,21.7665,9278940.0],["2010-12-02",21.7554,22.4422,21.7055,22.4145,10193594.0],["2010-12-03",22.1985,22.3258,21.9603,22.2317,13049870.0],["2010-12-06",22.2871,22.6692,22.1043,22.5695,9652566.0],["2010-12-07",22.8299,22.9351,22.708,22.8022,10609856.0],["2010-12-08",22.7357,24.004,22.7357,23.6994,16615586.0],["2010-12-09",23.8046,24.4526,23.7936,24.4139,12613748.0],["2010-12-10",24.4471,24.4859,23.9708,24.353,9242251.0],["2010-12-13",24.5357,24.6243,24.2643,24.3253,7788700.0],["2010-12-14",24.3751,24.6188,24.1425,24.2367,10024060.0],["2010-12-15",24.1425,24.5523,24.1425,24.1591,6603419.0],["2010-12-16",24.1425,24.353,23.9763,24.137,7265399.0],["2010-12-17",24.0816,24.353,24.0096,24.3308,8936618.0],["2010-12-20",24.4194,24.6687,24.4028,24.4803,5798496.0],["2010-12-21",24.6299,24.7739,24.508,24.6687,4211876.0],["2010-12-22",24.7462,24.9733,24.6631,24.7739,5408152.0],["2010-12-23",24.7296,24.8847,24.6133,24.724,3258849.0],["2010-12-27",24.5579,24.8957,24.5136,24.7905,3263449.0],["2010-12-28",24.8126,24.9567,24.641,24.8791,4746621.0],["2010-12-29",24.8957,24.9622,24.7517,24.785,2738802.0],["2010-12-30",24.7628,24.8127,24.5357,24.6188,2263074.0],["2010-12-31",24.5634,24.7462,24.5025,24.6133,2571063.0],["2011-01-03",24.8957,25.6877,24.8403,25.5382,6625186.0],["2011-01-04",25.6102,25.6822,25.1671,25.3831,5862450.0],["2011-01-05",25.1173,25.7376,25.1007,25.7099,7387248.0],["2011-01-06",25.7874,25.9536,25.6102,25.6877,7106075.0],["2011-01-07",25.793,25.9425,25.2945,25.516,5323441.0],["2011-01-10",25.2779,25.3167,24.9511,25.1671,5611346.0],["2011-01-11",25.3499,25.5659,25.2336,25.3997,4314427.0],["2011-01-12",25.6656,26.0034,25.5991,25.7985,5350481.0],["2011-01-13",25.7265,25.7487,25.1727,25.2724,5690447.0],["2011-01-14",25.2557,25.8207,25.2004,25.8207,5285405.0],["2011-01-18",25.7985,25.937,25.4994,25.8871,6347266.0],["2011-01-19",25.6877,25.8041,25.1228,25.2502,6973454.0],["2011-01-20",25.2945,25.4828,24.796,25.2059,7940394.0],["2011-01-21",25.5105,25.6767,25.2613,25.5936,5428573.0],["2011-01-24",25.6324,25.6877,25.372,25.516,4900447.0],["2011-01-25",25.4274,25.7154,25.2834,25.6877,4375688.0],["2011-01-26",25.7265,25.9813,25.6933,25.7874,4459950.0],["2011-01-27",25.8151,26.1918,25.6933,26.1198,4849060.0],["2011-01-28",25.8816,26.1751,25.1837,25.2003,7433811.0],["2011-01-31",25.2945,25.5659,25.1505,25.3499,4991441.0],["2011-02-01",25.6102,26.1031,25.577,26.009,6692169.0],["2011-02-02",25.8594,26.081,25.505,25.577,5145155.0],["2011-02-03",25.6379,25.8262,25.3222,25.7708,6202865.0],["2011-02-04",25.6822,26.3081,25.6822,26.2194,7370530.0],["2011-02-07",26.2471,26.9838,26.1918,26.9339,8785036.0],["2011-02-08",26.9505,26.9838,26.6902,26.8453,7177322.0],["2011-02-09",26.5296,26.7788,26.2914,26.3634,7834926.0],["2011-02-10",25.8484,26.5684,25.7542,26.1807,11133382.0],["2011-02-11",26.1198,26.9118,25.9314,26.7124,5780768.0],["2011-02-14",26.5296,26.5905,25.8373,25.9757,6327631.0],["2011-02-15",25.8096,26.0976,25.7653,25.9647,5008832.0],["2011-02-16",26.0256,26.4022,26.009,26.3191,5978016.0],["2011-02-17",26.2084,26.5185,26.1142,26.4299,4808555.0],["2011-02-18",26.3801,26.5019,26.1751,26.3911,5880178.0],["2011-02-22",25.8483,26.0976,25.4274,25.6268,7507190.0],["2011-02-23",25.0231,25.7099,24.9733,25.361,7361891.0],["2011-02-24",25.3277,25.6434,25.217,25.5991,6024242.0],["2011-02-25",25.7431,25.9481,25.6656,25.9093,4198748.0],["2011-02-28",26.009,26.297,25.865,26.2305,7030228.0],["2011-03-01",26.3081,26.369,25.3444,25.4994,9219698.0],["2011-03-02",24.7517,24.796,24.0096,24.0428,38812561.0],["2011-03-03",24.4582,25.0619,24.3751,25.0619,151462370.0],["2011-03-04",25.289,25.3444,24.7462,25.2391,33922324.0],["2011-03-07",25.3,25.5493,25.0231,25.217,22822153.0],["2011-03-08",25.3942,25.6767,25.1893,25.649,20367217.0],["2011-03-09",25.5714,25.8816,25.5714,25.6434,13276177.0],["2011-03-10",25.3831,25.4551,24.9788,25.2945,15712151.0],["2011-03-11",24.9899,25.4994,24.8182,25.3942,12421999.0],["2011-03-14",24.7462,24.9567,24.6908,24.7794,18215670.0],["2011-03-15",23.9542,24.1757,22.8465,24.0373,37573199.0],["2011-03-16",23.9985,24.1037,22.852,23.4169,33934778.0],["2011-03-17",23.8988,23.9265,23.4169,23.8046,12010112.0],["2011-03-18",24.2533,24.5856,23.8988,24.3806,18349749.0],["2011-03-21",24.7517,24.796,24.4914,24.6963,8526639.0],["2011-03-22",24.5911,25.0563,24.5911,24.6908,11018377.0],["2011-03-23",24.6022,24.713,24.2034,24.5634,9050389.0],["2011-03-24",24.7407,24.857,24.5136,24.7462,6618005.0],["2011-03-25",24.9013,25.0619,24.652,24.9511,6222500.0],["2011-03-28",24.9234,25.0564,24.8127,24.8237,5204285.0],["2011-03-29",24.6908,24.8071,24.3308,24.5966,8268018.0],["2011-03-30",24.7407,24.9954,24.6686,24.8403,7940394.0],["2011-03-31",24.6631,25.0841,24.5357,24.7739,11206312.0],["2011-04-01",24.8957,25.3388,24.8625,25.0674,6985011.0],["2011-04-04",24.9068,25.3444,24.9068,25.3277,7362901.0],["2011-04-05",25.2004,25.2557,24.8459,24.9124,8251188.0],["2011-04-06",25.012,25.2613,24.8791,25.2003,7896187.0],["2011-04-07",25.1228,25.289,24.8016,24.9179,8632668.0],["2011-04-08",25.001,25.1339,24.569,24.6631,5886685.0],["2011-04-11",24.6686,24.9677,24.5856,24.6908,6607795.0],["2011-04-12",24.5025,24.9013,24.3696,24.796,6911183.0],["2011-04-13",24.9013,24.9788,24.3696,24.4637,6657948.0],["2011-04-14",24.3696,24.5523,24.0927,24.4416,5975435.0],["2011-04-15",24.5911,24.6299,24.2588,24.3474,5689101.0],["2011-04-18",23.9431,24.0705,23.6828,24.0206,7929959.0],["2011-04-19",24.1314,24.1314,23.7769,23.9708,7806427.0],["2011-04-20",24.364,24.5967,24.2588,24.281,6073610.0],["2011-04-21",24.5025,24.5911,24.2366,24.58,4473975.0],["2011-04-25",24.4803,24.5856,24.3363,24.5413,4928497.0],["2011-04-26",24.652,24.9068,24.6243,24.785,6844200.0],["2011-04-27",24.8791,25.1727,24.58,25.1284,7380965.0],["2011-04-28",25.1948,25.8373,25.1893,25.7265,9032998.0],["2011-04-29",25.6767,25.9148,25.4994,25.9148,8863800.0],["2011-05-02",26.02,26.0865,25.5825,25.7487,9086966.0],["2011-05-03",25.5493,25.9868,25.5382,25.7154,6091114.0],["2011-05-04",25.6102,25.7542,25.2834,25.5604,7704213.0],["2011-05-05",25.3997,25.4108,24.5302,24.785,15222623.0],["2011-05-06",25.1505,25.2336,24.6022,24.8293,9832984.0],["2011-05-09",24.7849,24.9013,24.6409,24.6908,6296215.0],["2011-05-10",24.8736,25.1616,24.7019,25.073,7817872.0],["2011-05-11",24.9677,25.361,24.8736,25.001,8124065.0],["2011-05-12",24.9733,25.0674,24.6797,24.9622,6684764.0],["2011-05-13",24.9954,25.0342,24.425,24.5966,7813608.0],["2011-05-16",24.4693,24.7628,24.3696,24.4416,6949556.0],["2011-05-17",24.364,24.569,24.22,24.5523,8096352.0],["2011-05-18",24.5523,24.7905,24.436,24.7683,5018930.0],["2011-05-19",24.8902,25.0453,24.6742,25.0287,7901685.0],["2011-05-20",24.9456,25.0619,24.436,24.4914,6060483.0],["2011-05-23",24.004,24.2643,23.9486,24.0594,5931004.0],["2011-05-24",24.137,24.2477,23.9542,24.0483,7513585.0],["2011-05-25",23.8656,24.3308,23.8379,24.0373,7294459.0],["2011-05-26",23.932,24.1646,23.7714,24.0705,7642840.0],["2011-05-27",24.1757,24.425,24.0539,24.2367,5520240.0],["2011-05-31",24.4693,24.6188,24.1647,24.425,6881338.0],["2011-06-01",24.2366,24.3917,23.572,23.6108,14541232.0],["2011-06-02",23.6329,23.8545,23.5166,23.6385,7667860.0],["2011-06-03",23.3117,23.3228,22.996,23.1345,12141050.0],["2011-06-06",23.0459,23.1899,22.6637,22.9351,8030266.0],["2011-06-07",23.1788,23.2896,22.9185,22.924,8892635.0],["2011-06-08",22.8077,23.0182,22.708,22.8409,6742547.0],["2011-06-09",22.9019,23.1843,22.7302,23.0736,5241199.0],["2011-06-10",22.9019,22.9905,22.3979,22.6582,10017665.0],["2011-06-13",22.7025,22.8354,22.5308,22.7689,6034565.0],["2011-06-14",23.0569,23.2785,22.8298,22.8631,7824940.0],["2011-06-15",22.6582,22.6582,21.6723,21.7332,17743532.0],["2011-06-16",21.8329,22.3258,21.7775,22.0822,11524960.0],["2011-06-17",22.3258,22.492,22.2151,22.3591,9841847.0],["2011-06-20",22.2539,22.6194,22.132,22.4422,5615947.0],["2011-06-21",22.5474,23.212,22.5474,23.0514,10797343.0],["2011-06-22",22.9683,23.3006,22.9019,23.0403,7839863.0],["2011-06-23",22.708,22.9572,22.3591,22.8465,10578553.0],["2011-06-24",22.8299,22.9019,22.5363,22.7025,14022644.0],["2011-06-27",22.6526,22.9849,22.6249,22.9074,5078621.0],["2011-06-28",23.0791,23.3117,22.9739,23.2785,5661500.0],["2011-06-29",23.5776,24.137,23.5277,24.0705,11837437.0],["2011-06-30",24.1868,24.3917,24.0206,24.2976,8083000.0],["2011-07-01",24.3363,24.6797,24.1979,24.58,7938038.0],["2011-07-05",24.5911,24.5911,24.0151,24.2145,7598857.0],["2011-07-06",24.148,24.1923,23.849,23.993,9265364.0],["2011-07-07",24.3308,24.5413,24.281,24.5191,6938897.0],["2011-07-08",24.1425,24.2422,23.9985,24.1037,9107611.0],["2011-07-11",23.6828,23.9209,23.1899,23.2619,7841546.0],["2011-07-12",23.14,23.572,22.9628,22.9849,7381862.0],["2011-07-13",23.1677,23.5277,22.9295,23.1732,7465676.0],["2011-07-14",23.2397,23.4169,22.9905,23.1456,7323967.0],["2011-07-15",23.2729,23.3283,22.8465,23.0237,8648937.0],["2011-07-18",22.8631,22.8686,22.1265,22.42,8607311.0],["2011-07-19",22.5419,22.6139,22.1874,22.4255,8624590.0],["2011-07-20",22.5418,22.78,22.3923,22.6471,6307435.0],["2011-07-21",23.3671,23.7382,23.0736,23.284,9595793.0],["2011-07-22",23.2951,23.2951,22.9019,23.1179,5538080.0],["2011-07-25",22.852,22.9905,22.6471,22.8631,6778226.0],["2011-07-26",22.8133,23.0182,22.7025,22.7634,6453856.0],["2011-07-27",22.5972,22.6637,21.8828,21.9271,9786421.0],["2011-07-28",22.1154,22.4034,21.8938,22.0489,10831227.0],["2011-07-29",22.5418,22.9739,22.2317,22.8243,19155906.0],["2011-08-01",23.1123,23.2508,22.4477,22.708,12406739.0],["2011-08-02",22.4532,22.5695,21.9271,21.9326,11665097.0],["2011-08-03",21.9437,22.0877,21.3954,21.8495,13051328.0],["2011-08-04",21.5615,21.6668,20.3597,20.4372,18722029.0],["2011-08-05",20.764,20.836,19.3461,20.1326,24939031.0],["2011-08-08",19.5344,19.972,17.9172,18.1332,26526773.0],["2011-08-09",18.46,19.3572,17.6735,19.3184,25946250.0],["2011-08-10",18.82,18.8255,17.5738,17.6292,25184075.0],["2011-08-11",17.6901,18.892,17.5129,18.5541,22217956.0],["2011-08-12",18.8643,19.0415,18.3603,18.4212,15172582.0],["2011-08-15",18.6372,19.1301,18.5209,19.0636,9607798.0],["2011-08-16",18.7646,19.0193,18.4489,18.6206,12032328.0],["2011-08-17",18.7978,19.1135,18.471,18.7147,11747677.0],["2011-08-18",17.9504,18.0279,17.4519,17.6513,16518982.0],["2011-08-19",17.3744,18.0723,17.2082,17.2415,13659789.0],["2011-08-22",17.7399,17.8286,16.8925,16.9258,10540292.0],["2011-08-23",17.0089,17.5239,16.6821,17.5184,17883221.0],["2011-08-24",17.4907,18.0889,17.319,18.0556,12205789.0],["2011-08-25",18.2052,18.6095,17.3024,17.463,12069691.0],["2011-08-26",17.2525,17.679,16.8482,17.4242,11140226.0],["2011-08-29",17.7732,18.532,17.7732,18.4489,8623580.0],["2011-08-30",18.2606,18.4267,17.9172,18.2661,7968220.0],["2011-08-31",18.4655,18.8089,18.327,18.6095,10073204.0],["2011-09-01",18.5541,18.6261,17.9172,17.9282,10762785.0],["2011-09-02",17.3855,17.5295,17.031,17.0421,11009513.0],["2011-09-06",16.1615,16.5104,15.9731,16.3387,17490185.0],["2011-09-07",16.7818,17.4464,16.6544,17.391,10584948.0],["2011-09-08",17.1307,17.2858,16.6101,16.6378,13088803.0],["2011-09-09",16.3498,16.6655,16.1171,16.5492,15813019.0],["2011-09-12",16.1781,16.8316,16.0839,16.7818,14671496.0],["2011-09-13",16.7928,17.0864,16.6488,16.9202,11722095.0],["2011-09-14",17.0919,17.5959,16.6655,17.2747,12595235.0],["2011-09-15",17.4962,18.039,17.3744,18.0113,13459175.0],["2011-09-16",18.1941,18.5153,17.8784,18.2993,14948855.0],["2011-09-19",17.7455,17.7455,16.9147,17.4519,19626024.0],["2011-09-20",17.5682,17.7732,17.2027,17.2082,9190975.0],["2011-09-21",17.1805,17.3578,16.0562,16.0784,12890995.0],["2011-09-22",15.5578,15.6907,14.6162,14.9264,25041806.0],["2011-09-23",14.9042,15.1756,14.7602,14.8544,18110651.0],["2011-09-26",15.1867,15.8458,14.8987,15.8236,15125794.0],["2011-09-27",16.3608,16.8649,16.0175,16.1891,17111285.0],["2011-09-28",16.2778,16.4605,15.5965,15.6131,8791655.0],["2011-09-29",16.1781,16.5658,15.7627,16.2279,11198906.0],["2011-09-30",15.8513,16.0341,15.5024,15.5135,10304897.0],["2011-10-03",15.5134,15.735,14.7325,14.7325,13242966.0],["2011-10-04",14.511,15.2808,14.1842,15.2254,19077142.0],["2011-10-05",15.2476,16.2722,15.0593,16.1725,17596775.0],["2011-10-06",16.0673,16.9978,15.8568,16.9978,20254681.0],["2011-10-07",17.1307,17.1639,15.9288,15.951,14658593.0],["2011-10-10",16.4218,16.8372,16.4162,16.8372,10476451.0],["2011-10-11",16.7098,17.3855,16.5215,16.9369,12496163.0],["2011-10-12",17.0975,17.8895,16.9313,17.5849,15296899.0],["2011-10-13",18.2439,18.255,16.9147,17.3024,11447429.0],["2011-10-14",17.6458,18.0002,17.3965,17.8175,9769478.0],["2011-10-17",17.7067,17.7067,17.031,17.0809,8874908.0],["2011-10-18",17.1529,18.1664,16.7319,17.9615,11898137.0],["2011-10-19",17.9006,18.0778,17.3356,17.3799,9140149.0],["2011-10-20",17.4575,17.8175,16.9645,17.7787,27366029.0],["2011-10-21",18.1443,18.6372,18.0224,18.5596,29076293.0],["2011-10-24",18.5541,19.3849,18.5153,19.2132,37730728.0],["2011-10-25",18.8033,18.8864,18.1276,18.183,12547999.0],["2011-10-26",17.5849,18.5043,17.3633,18.3824,25412627.0],["2011-10-27",19.4015,20.1215,18.9972,19.756,20310668.0],["2011-10-28",20.4151,20.7141,20.0052,20.3929,17920696.0],["2011-10-31",19.8058,20.1049,19.4403,19.4735,14599576.0],["2011-11-01",18.2329,18.8255,18.0778,18.255,15607020.0],["2011-11-02",18.7203,19.2243,18.6538,19.1135,10965530.0],["2011-11-03",19.2963,19.4901,18.6538,19.3572,13162855.0],["2011-11-04",19.0526,19.3572,18.7313,19.2575,7087001.0],["2011-11-07",19.133,19.3028,18.7086,19.15,20234597.0],["2011-11-08",19.365,19.4329,18.9293,19.3763,10599422.0],["2011-11-09",18.5954,18.6803,18.0748,18.137,11640189.0],["2011-11-10",18.5671,18.6407,18.0635,18.2842,9328645.0],["2011-11-11",18.5105,18.9066,18.4539,18.7142,7208177.0],["2011-11-14",18.6237,18.6237,18.0635,18.3238,9294872.0],["2011-11-15",18.0635,18.3973,17.939,18.2106,7744268.0],["2011-11-16",17.9616,18.5558,17.9107,18.0918,11110044.0],["2011-11-17",18.0578,18.1087,17.2655,17.3787,13371098.0],["2011-11-18",17.3674,17.5315,17.0109,17.3278,19900465.0],["2011-11-21",16.9543,17.0731,16.6034,16.9203,10161842.0],["2011-11-22",16.8355,17.175,16.6261,16.643,11347908.0],["2011-11-23",16.4563,16.4789,15.7489,15.7659,11571523.0],["2011-11-25",15.6867,16.2469,15.6584,15.7942,4147024.0],["2011-11-28",16.4507,16.7336,16.1677,16.4903,22466479.0],["2011-11-29",16.4846,16.6317,16.2526,16.3544,11707172.0],["2011-11-30",17.0675,17.8711,16.9147,17.8145,17446763.0],["2011-12-01",17.7579,17.8541,17.4579,17.6164,8641195.0],["2011-12-02",17.8993,18.2615,17.8541,17.9729,10844915.0],["2011-12-05",18.7539,19.0708,18.4143,18.6294,15474400.0],["2011-12-06",18.5445,18.7878,18.2332,18.6124,9385979.0],["2011-12-07",18.4596,18.7991,18.1087,18.6633,9424800.0],["2011-12-08",18.403,18.42,17.4636,17.5202,11954125.0],["2011-12-09",17.7126,18.1201,17.6334,17.9899,8506892.0],["2011-12-12",17.7635,17.7749,17.3165,17.5824,8157389.0],["2011-12-13",17.7805,18.0182,17.0562,17.2599,10608398.0],["2011-12-14",17.158,17.6673,17.0279,17.2769,9456104.0],["2011-12-15",17.6447,17.7239,17.1524,17.1807,9434674.0],["2011-12-16",17.2882,17.4749,17.0052,17.1071,11442829.0],["2011-12-19",17.1241,17.1976,16.3714,16.428,10913470.0],["2011-12-20",16.8128,17.2542,16.8128,17.0731,12537452.0],["2011-12-21",17.0901,17.2316,16.9317,17.2089,8383247.0],["2011-12-22",17.2938,17.6277,17.2259,17.5598,7275721.0],["2011-12-23",17.6051,17.6504,17.4353,17.5994,5478389.0],["2011-12-27",17.8824,17.9899,17.639,17.656,7051994.0],["2011-12-28",17.5994,17.7862,17.3731,17.4466,7362452.0],["2011-12-29",17.5768,17.8371,17.4862,17.7805,6422440.0],["2011-12-30",17.7126,17.7522,17.5768,17.6447,5161200.0],["2012-01-03",18.1483,18.403,18.1031,18.1314,10865224.0],["2012-01-04",18.0352,18.3238,17.7409,18.2276,8738809.0],["2012-01-05",18.1257,18.8501,17.905,18.669,11604285.0],["2012-01-06",18.7425,18.9519,18.4822,18.618,9559328.0],["2012-01-09",18.9293,18.9746,18.5841,18.8218,8924612.0],["2012-01-10",19.1953,19.7102,19.116,19.5518,12988945.0],["2012-01-11",19.4669,20.2818,19.348,20.2535,15628899.0],["2012-01-12",20.3497,20.5987,20.0554,20.3327,12545194.0],["2012-01-13",19.9026,19.9818,19.1726,19.9422,12300037.0],["2012-01-17",20.1573,20.361,19.5235,19.6084,12076198.0],["2012-01-18",19.614,20.1912,19.4669,20.1516,8818696.0],["2012-01-19",20.5308,20.627,20.1743,20.2705,10609969.0],["2012-01-20",20.2026,20.644,20.0724,20.5704,9235294.0],["2012-01-23",20.5421,21.1193,20.5251,20.8024,9518711.0],["2012-01-24",20.5194,20.9552,20.2761,20.8873,9731218.0],["2012-01-25",20.7232,20.9043,19.8687,20.344,16408689.0],["2012-01-26",20.4063,20.4402,19.1443,19.5235,30972586.0],["2012-01-27",19.4216,20.2082,19.3877,20.1007,15756022.0],["2012-01-30",19.897,20.3553,19.7329,20.2082,14104213.0],["2012-01-31",20.3723,20.5534,19.9366,19.9932,8435533.0],["2012-02-01",20.1686,20.6553,20.0441,20.4402,9271984.0],["2012-02-02",20.627,20.627,20.3836,20.5874,5068859.0],["2012-02-03",20.9495,21.4815,20.9439,21.2947,10654400.0],["2012-02-06",21.2099,21.3513,21.0797,21.323,7176873.0],["2012-02-07",21.1646,21.4419,21.0231,21.3344,5323890.0],["2012-02-08",21.3683,21.6286,21.1646,21.3287,8055623.0],["2012-02-09",21.4305,21.4928,20.8873,21.0797,9990625.0],["2012-02-10",20.7967,20.8986,20.5647,20.876,6996007.0],["2012-02-13",21.1589,21.4192,21.0061,21.323,8102299.0],["2012-02-14",21.1533,21.1646,20.7458,21.1193,10883176.0],["2012-02-15",21.4249,21.7814,21.3344,21.4419,15243941.0],["2012-02-16",21.34,21.8833,21.125,21.8833,10735633.0],["2012-02-17",21.821,22.0361,21.7871,21.9908,8499038.0],["2012-02-21",22.0247,22.1889,21.8437,21.9172,7276058.0],["2012-02-22",21.8437,21.9625,21.374,21.4475,7765474.0],["2012-02-23",21.5607,21.6739,21.3513,21.623,9510633.0],["2012-02-24",21.6626,21.6739,21.323,21.3683,6419747.0],["2012-02-27",21.1702,21.6569,21.0061,21.5437,8161091.0],["2012-02-28",21.589,21.7927,21.4758,21.6682,8865820.0],["2012-02-29",21.6682,22.0587,21.6682,21.8154,8947277.0],["2012-03-01",21.9681,22.1888,21.855,22.053,7368735.0],["2012-03-02",22.0474,22.087,21.7361,21.7644,4921653.0],["2012-03-05",21.8267,22.1492,21.5607,21.8833,6176386.0],["2012-03-06",21.4815,21.5098,21.0854,21.1702,8107011.0],["2012-03-07",21.2778,21.5437,21.2381,21.4419,4694111.0],["2012-03-08",21.6173,21.7984,21.3626,21.555,6238657.0],["2012-03-09",21.5947,21.9059,21.5494,21.7418,4550495.0],["2012-03-12",21.7305,21.7305,21.1816,21.323,10004425.0],["2012-03-13",21.5777,22.3813,21.5154,22.3303,13728119.0],["2012-03-14",21.7248,21.7871,20.9382,21.0288,36553862.0],["2012-03-15",21.1815,21.7588,21.1193,21.7361,15899189.0],["2012-03-16",21.8493,22.1719,21.6343,21.7192,11959398.0],["2012-03-19",21.7984,22.2624,21.7588,21.9512,10294574.0],["2012-03-20",21.7022,22.0304,21.4588,21.9285,9753209.0],["2012-03-21",22.0247,22.2058,21.8437,21.8606,9674108.0],["2012-03-22",21.5664,21.606,20.876,21.0174,13175197.0],["2012-03-23",21.0627,21.34,20.9495,21.3004,11063144.0],["2012-03-26",21.589,21.8663,21.4871,21.6795,8942116.0],["2012-03-27",21.7531,21.8097,21.3683,21.3683,10782308.0],["2012-03-28",21.3004,21.4362,21.1363,21.3174,8114416.0],["2012-03-29",21.108,21.1419,20.6722,21.0174,9838594.0],["2012-03-30",21.2212,21.2551,20.9439,21.1363,9399218.0],["2012-04-02",21.1759,21.6682,21.1193,21.5041,7498887.0],["2012-04-03",21.4192,21.555,20.9835,21.323,10321502.0],["2012-04-04",20.9156,21.0401,20.8364,20.8364,7325089.0],["2012-04-05",20.6949,20.8533,20.5251,20.6326,6504458.0],["2012-04-09",20.1912,20.3044,20.0101,20.2252,7295917.0],["2012-04-10",20.2139,20.2422,19.6763,19.7272,9102449.0],["2012-04-11",20.0384,20.1629,19.9196,19.9932,7251598.0],["2012-04-12",20.0724,20.6213,20.0384,20.5647,6129262.0],["2012-04-13",20.4572,20.593,20.0667,20.1686,7499448.0],["2012-04-16",20.2478,20.3667,19.8743,20.0837,6391361.0],["2012-04-17",20.1743,20.593,20.1743,20.5364,6693067.0],["2012-04-18",20.3384,20.5138,20.1969,20.2591,9180765.0],["2012-04-19",20.2987,20.3553,19.8064,20.0215,9461265.0],["2012-04-20",20.2308,20.3044,19.7272,19.7838,10476226.0],["2012-04-23",19.4839,20.0894,19.4103,20.0271,14743304.0],["2012-04-24",20.1177,20.4346,19.9932,20.1346,7021027.0],["2012-04-25",20.327,20.5081,20.0894,20.3553,6738508.0],["2012-04-26",20.327,20.6383,20.2591,20.6383,7199874.0],["2012-04-27",20.5987,20.6553,20.1007,20.5477,13842787.0],["2012-04-30",20.5025,20.5025,20.2535,20.3893,6592535.0],["2012-05-01",20.3101,20.6326,20.2478,20.4176,11540219.0],["2012-05-02",20.2931,20.3157,19.897,20.2705,7704886.0],["2012-05-03",20.2365,20.2988,19.7329,19.897,10587529.0],["2012-05-04",19.8404,19.863,19.133,19.3763,11347459.0],["2012-05-07",19.6253,19.7725,19.2971,19.5518,10142543.0],["2012-05-08",19.3707,19.7102,19.2405,19.4895,7962049.0],["2012-05-09",19.1896,19.3254,18.901,19.1953,7992006.0],["2012-05-10",19.4782,19.8291,19.4216,19.5857,9085844.0],["2012-05-11",19.2971,19.7668,19.1387,19.631,10736194.0],["2012-05-14",19.4612,19.5687,19.2575,19.2858,7486433.0],["2012-05-15",19.2405,19.2801,18.7029,18.7935,10982921.0],["2012-05-16",18.9293,18.9349,17.8824,17.8993,16013969.0],["2012-05-17",17.9276,17.9616,17.39,17.4579,17494336.0],["2012-05-18",17.4919,17.69,16.8581,17.0958,16369307.0],["2012-05-21",17.1976,17.6107,17.0505,17.4919,12338746.0],["2012-05-22",17.5824,17.9446,17.4353,17.5824,10824944.0],["2012-05-23",17.3674,17.5824,16.9034,17.5202,16854796.0],["2012-05-24",17.6107,17.673,16.9373,17.3448,14529227.0],["2012-05-25",17.3108,17.4127,17.1128,17.1637,7821574.0],["2012-05-29",17.3221,17.5711,17.1976,17.3561,9454196.0],["2012-05-30",17.0901,17.1637,16.7053,16.7562,12510188.0],["2012-05-31",16.711,16.8298,16.3544,16.5299,27680638.0],["2012-06-01",16.1507,16.2639,15.7433,15.7489,16881612.0],["2012-06-04",15.8225,16.0375,15.6754,15.7433,12854978.0],["2012-06-05",15.6188,16.1677,15.6188,16.0658,13383440.0],["2012-06-06",16.2865,16.7166,16.1507,16.7053,12633720.0],["2012-06-07",16.9882,17.2712,16.643,16.7053,12874277.0],["2012-06-08",16.6713,16.8355,16.411,16.8355,8986996.0],["2012-06-11",17.1127,17.1354,16.6713,16.6883,12125903.0],["2012-06-12",16.5242,16.8128,16.5242,16.7053,10819334.0],["2012-06-13",16.5865,16.8864,16.4846,16.5921,9994327.0],["2012-06-14",16.6091,16.6827,16.3827,16.5072,13002297.0],["2012-06-15",16.6883,16.9656,16.5412,16.9543,11443054.0],["2012-06-18",16.8581,16.8751,16.5186,16.6487,10130987.0],["2012-06-19",16.8072,17.6107,16.8015,17.4749,14510153.0],["2012-06-20",17.5089,17.6503,17.2938,17.4466,10765141.0],["2012-06-21",17.5202,17.5994,16.7845,16.8128,12428057.0],["2012-06-22",16.9713,17.158,16.8864,16.9939,8215508.0],["2012-06-25",16.7393,16.7393,16.411,16.4959,9840389.0],["2012-06-26",16.5695,16.7845,16.3884,16.66,9381827.0],["2012-06-27",16.7392,16.9203,16.5525,16.8355,5479287.0],["2012-06-28",16.6657,16.7053,16.3544,16.6883,8352280.0],["2012-06-29",17.158,17.4693,17.0958,17.4579,10168237.0],["2012-07-02",17.7183,17.7183,17.1297,17.3504,5648372.0],["2012-07-03",17.3448,17.8201,17.209,17.6617,4482727.0],["2012-07-05",17.5824,17.6221,17.2655,17.3561,5521138.0],["2012-07-06",17.0675,17.3108,16.9656,17.2655,5652636.0],["2012-07-09",17.192,17.2203,16.9769,17.1071,6866864.0],["2012-07-10",17.2486,17.4183,16.9317,17.0279,7493277.0],["2012-07-11",17.0562,17.4014,17.0505,17.3165,8134163.0],["2012-07-12",17.1071,17.1071,16.8241,16.9147,9198605.0],["2012-07-13",16.9543,17.5089,16.9543,17.4806,5963879.0],["2012-07-16",17.4523,17.4523,17.0958,17.1976,6246174.0],["2012-07-17",17.2882,17.4749,16.9882,17.4523,6247520.0],["2012-07-18",17.3052,17.639,17.2372,17.5202,6923638.0],["2012-07-19",17.5428,17.6617,17.3391,17.4183,6440168.0],["2012-07-20",17.209,17.209,16.6713,16.711,12759047.0],["2012-07-23",16.3884,16.5751,16.1337,16.4959,8876254.0],["2012-07-24",16.5242,16.5525,16.0319,16.2299,12331004.0],["2012-07-25",16.3375,16.4733,16.1055,16.2073,7969117.0],["2012-07-26",16.5242,16.6827,16.3318,16.6034,8231665.0],["2012-07-27",16.6487,17.3334,16.5412,17.2259,10611764.0],["2012-07-30",17.1014,17.3787,17.0448,17.3448,7620400.0],["2012-07-31",17.3052,17.5372,17.2316,17.4127,8150432.0],["2012-08-01",17.441,17.5428,17.0165,17.2203,12491899.0],["2012-08-02",17.158,18.3917,17.1524,17.939,19701647.0],["2012-08-03",18.2672,18.9519,18.2445,18.7821,14902292.0],["2012-08-06",18.7539,19.2066,18.7539,18.9293,9097737.0],["2012-08-07",19.0368,19.4782,18.9236,19.416,12455546.0],["2012-08-08",19.2518,19.5518,19.1952,19.4669,7760537.0],["2012-08-09",19.4386,19.7894,19.365,19.6084,8154472.0],["2012-08-10",19.5631,19.846,19.4952,19.7894,6412903.0],["2012-08-13",19.6819,19.8291,19.5065,19.7894,6325499.0],["2012-08-14",19.9253,19.9479,19.7159,19.7951,7782416.0],["2012-08-15",19.665,19.8008,19.5235,19.6876,8214050.0],["2012-08-16",19.7102,19.8347,19.5291,19.5687,10508315.0],["2012-08-17",19.6253,19.6932,19.4556,19.6876,8292926.0],["2012-08-20",19.6763,19.8008,19.5687,19.8008,7147477.0],["2012-08-21",19.8347,20.3157,19.8347,19.9932,12376782.0],["2012-08-22",19.9875,20.0837,19.5631,19.7215,9323932.0],["2012-08-23",19.6763,19.7102,19.4556,19.4952,8937964.0],["2012-08-24",19.399,19.7215,19.3537,19.6084,6087635.0],["2012-08-27",19.631,19.6763,19.4046,19.4669,6633713.0],["2012-08-28",19.382,19.5631,19.3028,19.3933,6680500.0],["2012-08-29",19.4443,19.5178,19.2292,19.3424,7148038.0],["2012-08-30",19.2122,19.3141,19.0085,19.2349,6443197.0],["2012-08-31",19.3933,19.6197,19.2235,19.3141,6605551.0],["2012-09-04",19.3198,19.4046,19.116,19.2405,6653236.0],["2012-09-05",19.2915,19.348,19.1783,19.2462,7614004.0],["2012-09-06",19.3877,19.9253,19.3424,19.7838,11254445.0],["2012-09-07",19.9253,20.2591,19.8743,19.9649,9726955.0],["2012-09-10",19.9988,20.0498,19.7668,19.7951,8767532.0],["2012-09-11",19.8913,20.1063,19.8064,20.0101,5013433.0],["2012-09-12",20.1686,20.3723,19.4046,19.597,19195400.0],["2012-09-13",19.597,20.1346,19.1896,20.0667,18635298.0],["2012-09-14",20.1969,20.6666,20.1799,20.5138,14024776.0],["2012-09-17",20.3723,20.6553,20.2252,20.3214,9400789.0],["2012-09-18",20.1686,20.1686,19.8121,19.897,9646283.0],["2012-09-19",19.9762,20.0667,19.7781,19.7838,7945780.0],["2012-09-20",19.597,19.6989,19.4442,19.6367,11901727.0],["2012-09-21",19.7385,19.8234,19.5178,19.7329,17452822.0],["2012-09-24",20.1969,20.1969,19.7498,20.0441,10862419.0],["2012-09-25",20.1629,20.2648,19.6423,19.6423,17590043.0],["2012-09-26",19.5348,19.5801,19.0651,19.2349,10788479.0],["2012-09-27",19.4442,19.5914,19.2915,19.5178,10769854.0],["2012-09-28",19.3763,19.6366,19.3254,19.5008,13125156.0],["2012-10-01",19.665,19.8234,19.3311,19.4273,9080907.0],["2012-10-02",19.5291,19.665,19.2688,19.4273,12816494.0],["2012-10-03",19.3877,19.4839,19.1726,19.3877,8760352.0],["2012-10-04",19.4669,19.8856,19.3877,19.8177,9156642.0],["2012-10-05",19.9309,20.3384,19.7442,19.897,15698239.0],["2012-10-08",19.8064,19.9592,19.6763,19.9366,5659368.0],["2012-10-09",19.9705,20.0554,19.7668,19.8743,7857703.0],["2012-10-10",19.897,19.9762,19.5801,19.6197,8617970.0],["2012-10-11",19.863,20.2139,19.7046,20.0101,13551628.0],["2012-10-12",19.9366,20.0158,19.597,19.8064,8042720.0],["2012-10-15",19.9309,19.9479,19.6593,19.7781,8467285.0],["2012-10-16",19.9309,20.6553,19.8856,20.5704,15913214.0],["2012-10-17",20.6326,21.0457,20.5987,20.9835,13935016.0],["2012-10-18",20.9156,21.1702,20.8816,21.0005,11913733.0],["2012-10-19",20.9382,20.9382,20.1629,20.3327,14426564.0],["2012-10-22",20.2988,20.4912,20.1346,20.4515,6372848.0],["2012-10-23",20.0667,20.1233,19.7725,19.7951,9775986.0],["2012-10-24",19.9309,20.0781,19.7329,19.7555,7056931.0],["2012-10-25",20.0045,20.2308,19.9309,20.1743,30992894.0],["2012-10-26",20.1177,20.2252,19.7611,19.9309,30643279.0],["2012-10-31",20.146,20.378,19.8121,20.0837,7182707.0],["2012-11-01",20.0498,20.1403,19.6423,20.0781,16951625.0],["2012-11-02",20.1912,20.2308,19.6367,19.6367,19662489.0],["2012-11-05",19.5574,19.7329,19.3141,19.631,8589471.0],["2012-11-06",19.6706,19.9705,19.5461,19.8234,10636672.0],["2012-11-07",19.4939,19.5922,18.8348,18.8406,18624302.0],["2012-11-08",18.8522,19.147,18.4937,18.4995,11233127.0],["2012-11-09",18.3839,18.8464,18.3203,18.5111,10379622.0],["2012-11-12",18.5516,18.6036,18.3377,18.5227,20983644.0],["2012-11-13",18.2856,18.6845,18.17,18.1931,8057419.0],["2012-11-14",18.2394,18.355,17.8231,17.8694,11175569.0],["2012-11-15",17.748,18.2683,17.6613,18.118,13131327.0],["2012-11-16",18.1238,18.2625,17.9388,18.2452,8760239.0],["2012-11-19",18.4822,18.5573,18.3723,18.5111,8346109.0],["2012-11-20",18.4186,18.725,18.2394,18.7192,12023015.0],["2012-11-21",18.7886,18.9851,18.6267,18.9851,12936436.0],["2012-11-23",19.0776,19.2106,19.0372,19.2106,3668379.0],["2012-11-26",19.014,19.1759,18.9273,19.1528,9562133.0],["2012-11-27",19.0603,19.1528,18.8406,18.858,7578886.0],["2012-11-28",18.7134,19.0487,18.6267,19.043,7879133.0],["2012-11-29",19.1817,19.3494,19.1123,19.28,10381978.0],["2012-11-30",19.2453,19.4129,19.1586,19.1875,7875655.0],["2012-12-03",19.28,19.4939,19.2511,19.2973,9991747.0],["2012-12-04",19.28,19.3956,19.199,19.2626,7481272.0],["2012-12-05",19.2511,19.4129,19.1239,19.2626,19726106.0],["2012-12-06",19.0776,19.1181,18.91,19.0256,11878277.0],["2012-12-07",19.1355,19.2569,18.9273,19.014,9346260.0],["2012-12-10",18.9331,19.1239,18.8175,19.1181,7660231.0],["2012-12-11",19.2395,19.2568,19.0314,19.199,8411297.0],["2012-12-12",19.2453,19.6557,19.2395,19.4303,18806627.0],["2012-12-13",19.4303,19.8465,18.91,18.9794,26870217.0],["2012-12-14",18.9273,18.962,18.3781,18.407,19420586.0],["2012-12-17",18.4937,18.5689,18.407,18.5169,18055897.0],["2012-12-18",18.5169,19.2048,18.4764,19.1586,26753080.0],["2012-12-19",19.2337,19.3436,19.1008,19.2048,16569584.0],["2012-12-20",19.2569,19.5459,19.1065,19.5401,9901987.0],["2012-12-21",19.3031,19.4014,19.0372,19.1181,16936141.0],["2012-12-24",19.0025,19.0834,18.9158,19.014,3226087.0],["2012-12-26",19.0314,19.1239,18.858,18.9562,5384815.0],["2012-12-27",18.9851,19.1008,18.6151,19.0083,10476899.0],["2012-12-28",18.858,18.8984,18.6383,18.6556,5527084.0],["2012-12-31",18.5747,19.0487,18.4995,19.043,9653351.0],["2013-01-02",19.6789,20.3321,19.6153,20.3206,21809660.0],["2013-01-03",20.2974,20.4478,20.0893,20.2917,14300002.0],["2013-01-04",20.4824,20.9276,20.4189,20.7831,15511650.0],["2013-01-07",20.9045,20.9045,20.5287,20.6906,9477085.0],["2013-01-08",20.6385,21.2571,20.6328,20.812,12129157.0],["2013-01-09",20.7599,21.0374,20.7542,20.8409,12133645.0],["2013-01-10",20.997,21.1704,20.916,21.1531,9138578.0],["2013-01-11",21.0895,21.1415,20.8813,21.0085,6281405.0],["2013-01-14",21.0663,21.0779,20.6617,20.9854,6122193.0],["2013-01-15",20.7773,21.0432,20.7484,20.9796,6480335.0],["2013-01-16",20.8813,21.1473,20.8467,21.0143,7367052.0],["2013-01-17",21.0895,21.1935,20.9796,21.0201,9577055.0],["2013-01-18",21.0663,21.1357,20.8524,20.9912,8460665.0],["2013-01-22",20.9623,21.4999,20.9623,21.471,8601028.0],["2013-01-23",21.3901,21.604,21.3554,21.5924,7493950.0],["2013-01-24",21.6098,21.6734,21.1993,21.2918,9035803.0],["2013-01-25",21.4421,21.789,21.3843,21.7658,9045564.0],["2013-01-28",21.8121,22.0318,21.6502,21.7543,9349065.0],["2013-01-29",21.7023,21.8988,21.5924,21.8063,6530377.0],["2013-01-30",21.7658,21.8988,21.5057,21.5346,8035988.0],["2013-01-31",21.5346,21.6502,21.3785,21.5866,6453520.0],["2013-02-01",21.8699,22.1127,21.7312,22.0838,10647331.0],["2013-02-04",21.9066,21.9589,21.622,21.6278,10917845.0],["2013-02-05",21.866,22.0402,21.7904,21.8485,5738132.0],["2013-02-06",21.5406,21.8253,21.4419,21.8253,6351642.0],["2013-02-07",21.8311,21.8369,21.2386,21.4593,7165541.0],["2013-02-08",21.4709,21.5581,21.3257,21.4361,5497800.0],["2013-02-11",21.4303,21.5523,21.3083,21.4361,5129784.0],["2013-02-12",21.4477,21.6568,21.3838,21.5697,7071629.0],["2013-02-13",21.6104,21.988,21.4767,21.7846,10241953.0],["2013-02-14",21.5174,21.6278,20.9307,21.3141,23431287.0],["2013-02-15",21.4651,21.5929,21.1108,21.1689,14601596.0],["2013-02-19",21.2676,21.5232,21.2269,21.4942,9801119.0],["2013-02-20",21.5058,21.5581,20.7854,20.8493,11567035.0],["2013-02-21",20.7157,20.7854,20.3091,20.5008,13016434.0],["2013-02-22",20.6402,20.7971,20.5879,20.7854,8695276.0],["2013-02-25",20.9597,21.0178,20.1116,20.1232,14165250.0],["2013-02-26",20.2684,20.3556,19.6875,20.251,14279021.0],["2013-02-27",20.2452,20.7564,20.2219,20.739,7918852.0],["2013-02-28",20.7274,20.8552,20.4253,20.5879,11410852.0],["2013-03-01",20.5182,20.6693,20.1929,20.5182,8498140.0],["2013-03-04",20.4311,20.617,20.3381,20.5937,5659256.0],["2013-03-05",20.7448,21.3373,20.6286,21.163,13624446.0],["2013-03-06",21.2967,21.4477,21.1398,21.2269,7460402.0],["2013-03-07",21.2734,21.651,21.2676,21.6162,9140485.0],["2013-03-08",21.8021,22.7374,21.8021,22.6734,21877093.0],["2013-03-11",22.6676,23.0627,22.4062,23.0104,12509739.0],["2013-03-12",22.9,23.0336,22.8419,22.9407,17448671.0],["2013-03-13",22.8187,23.266,22.8012,23.2253,13129307.0],["2013-03-14",23.3589,23.6087,23.2195,23.3415,10939163.0],["2013-03-15",23.2428,23.3996,23.115,23.3531,12006410.0],["2013-03-18",23.0104,23.0859,22.6154,22.7432,13357186.0],["2013-03-19",22.9291,22.9523,22.2378,22.4701,14024215.0],["2013-03-20",22.656,22.7954,22.3714,22.3946,9324942.0],["2013-03-21",22.2377,22.3597,22.017,22.1041,12063632.0],["2013-03-22",22.2261,22.3191,22.11,22.3075,12729090.0],["2013-03-25",22.5863,22.5921,22.046,22.1913,8770898.0],["2013-03-26",22.3191,22.4353,22.1913,22.412,6623278.0],["2013-03-27",22.1622,22.2029,21.8718,22.168,6486058.0],["2013-03-28",22.1041,22.1913,21.9589,22.0867,6279049.0],["2013-04-01",22.0983,22.2494,21.7846,21.866,5170625.0],["2013-04-02",22.0054,22.2842,21.9647,22.168,6503673.0],["2013-04-03",22.139,22.1564,21.5,21.5813,8810617.0],["2013-04-04",21.6336,21.773,21.4942,21.7207,6503000.0],["2013-04-05",20.8726,21.285,20.6867,21.2502,15838040.0],["2013-04-08",21.285,21.2909,20.9133,21.1398,10436620.0],["2013-04-09",21.2153,21.6045,21.0875,21.4884,9010558.0],["2013-04-10",21.6336,22.1855,21.6045,21.8834,7795993.0],["2013-04-11",21.9182,21.988,21.6684,21.7149,6723697.0],["2013-04-12",21.5174,21.7323,21.2153,21.378,6430182.0],["2013-04-15",21.2676,21.4012,20.9191,20.9365,10556449.0],["2013-04-16",21.1747,21.4535,21.1166,21.4128,6004495.0],["2013-04-17",21.2037,21.3838,20.983,21.1166,7753918.0],["2013-04-18",21.163,21.163,20.524,20.6402,9567631.0],["2013-04-19",20.7506,20.8377,20.524,20.6809,9572904.0],["2013-04-22",20.7913,20.89,20.4776,20.7913,8810954.0],["2013-04-23",20.9888,22.2784,20.7564,21.9241,21586270.0],["2013-04-24",22.1622,22.4178,21.9647,22.261,7159370.0],["2013-04-25",22.3772,22.8013,22.29,22.6037,9594334.0],["2013-04-26",22.5573,22.6386,22.1971,22.383,4917389.0],["2013-04-29",22.5282,22.9116,22.3656,22.7432,10453450.0],["2013-04-30",22.6967,22.8071,22.4934,22.6502,6087523.0],["2013-05-01",22.6386,22.7141,22.29,22.3075,8300219.0],["2013-05-02",22.5979,23.3008,22.3598,23.2195,20250754.0],["2013-05-03",23.4751,23.9399,23.4228,23.5158,10344616.0],["2013-05-06",23.5681,23.8179,23.4693,23.6726,6779573.0],["2013-05-07",23.9446,24.0323,23.6931,23.851,6181883.0],["2013-05-08",23.7867,24.1493,23.7457,24.1259,6242808.0],["2013-05-09",24.0967,24.1142,23.5995,23.7399,9283540.0],["2013-05-10",23.8335,24.0791,23.6931,24.0733,7760986.0],["2013-05-13",24.0382,24.4125,24.0089,24.3306,7209187.0],["2013-05-14",24.2253,25.0208,24.2253,25.0091,9767683.0],["2013-05-15",24.9447,25.2196,24.6874,25.1728,9031763.0],["2013-05-16",25.126,25.2196,24.8277,24.8979,7494062.0],["2013-05-17",24.9857,25.4009,24.974,25.3132,7671451.0],["2013-05-20",25.2606,25.3658,25.1143,25.3249,4880251.0],["2013-05-21",25.3015,25.5647,24.9974,25.0442,7329689.0],["2013-05-22",25.0734,25.477,24.5763,24.7166,9538571.0],["2013-05-23",24.3716,24.9096,24.2312,24.8511,8541786.0],["2013-05-24",24.6172,24.6348,24.3014,24.588,5607644.0],["2013-05-28",24.9915,25.3658,24.9272,25.2898,8174219.0],["2013-05-29",25.0325,25.9858,24.9564,25.6934,12257401.0],["2013-05-30",25.6524,26.2607,25.6115,25.9332,7241612.0],["2013-05-31",25.7519,26.4712,25.6466,25.8571,16367175.0],["2013-06-03",26.1262,26.208,25.3717,25.9741,11521594.0],["2013-06-04",25.939,26.3309,25.5472,25.7109,11209341.0],["2013-06-05",25.6758,25.7694,24.9623,25.1436,11678000.0],["2013-06-06",25.1494,25.5764,24.8336,25.5706,8690227.0],["2013-06-07",25.8396,26.4069,25.6875,26.3543,8638390.0],["2013-06-10",26.5122,26.8807,26.4069,26.6701,9152491.0],["2013-06-11",26.2548,26.4654,25.9916,26.015,8889718.0],["2013-06-12",26.249,26.3835,25.8747,26.0092,6289034.0],["2013-06-13",25.9215,26.3426,25.6758,26.2665,6199499.0],["2013-06-14",26.1788,26.2431,25.5939,25.7168,7219958.0],["2013-06-17",26.0267,26.3484,25.98,26.2607,6991855.0],["2013-06-18",26.366,26.6116,26.2431,26.559,4886871.0],["2013-06-19",26.5297,26.9976,26.1671,26.4478,11428692.0],["2013-06-20",26.1262,26.9859,26.0501,26.3894,12387104.0],["2013-06-21",26.6993,26.7227,25.9566,26.3426,15154966.0],["2013-06-24",25.9507,26.0267,25.3541,25.7168,12177627.0],["2013-06-25",25.9449,26.3777,25.6758,26.2139,10460406.0],["2013-06-26",26.5122,26.6876,26.1262,26.5531,9941481.0],["2013-06-27",26.752,26.9684,26.6233,26.9625,9271198.0],["2013-06-28",26.8807,26.9684,26.6759,26.7637,7620848.0],["2013-07-01",26.9918,27.3427,26.9859,27.2199,7001392.0],["2013-07-02",27.1263,27.4538,27.0854,27.2374,7190898.0],["2013-07-03",26.9859,27.1555,26.9099,27.062,3632026.0],["2013-07-05",27.3427,27.8164,27.3427,27.793,6472145.0],["2013-07-08",27.9744,28.1147,27.8106,28.103,5852128.0],["2013-07-09",28.3604,28.5651,28.0562,28.53,8464144.0],["2013-07-10",28.4364,28.6645,28.3194,28.4306,7160155.0],["2013-07-11",28.7815,28.8049,28.0855,28.4013,9071482.0],["2013-07-12",28.4364,28.7055,28.2142,28.7055,6895251.0],["2013-07-15",28.5358,28.6937,28.3604,28.3896,7423152.0],["2013-07-16",28.4013,28.6119,28.0855,28.1089,6475062.0],["2013-07-17",28.1966,28.2785,27.7755,27.9744,7642279.0],["2013-07-18",28.103,28.6177,27.9159,28.5651,10110566.0],["2013-07-19",28.5124,28.5592,28.0387,28.4481,6954605.0],["2013-07-22",28.5709,28.8809,28.5183,28.8166,8324118.0],["2013-07-23",28.9569,29.109,28.7932,28.8634,5884666.0],["2013-07-24",29.0213,29.1616,28.6645,28.6996,6325275.0],["2013-07-25",28.6528,28.6645,28.3194,28.5826,7072639.0],["2013-07-26",28.3838,28.647,28.2492,28.6177,5853586.0],["2013-07-29",28.5475,28.6528,28.3253,28.4306,4135804.0],["2013-07-30",28.5885,28.6177,28.027,28.2083,6384404.0],["2013-07-31",28.2609,28.799,28.22,28.3194,10207283.0],["2013-08-01",28.6996,30.2086,28.6996,30.1033,13303778.0],["2013-08-02",29.8108,29.9337,29.5652,29.7114,8238509.0],["2013-08-05",29.5945,29.8518,29.2962,29.5535,5643323.0],["2013-08-06",29.4716,29.4716,28.9277,28.9979,5638499.0],["2013-08-07",28.9008,29.1831,28.6362,29.1126,6896373.0],["2013-08-08",29.3184,29.5772,28.8361,29.2655,7195723.0],["2013-08-09",29.1302,29.3713,29.0126,29.2714,4669203.0],["2013-08-12",29.0067,29.1655,28.7185,28.7479,5513508.0],["2013-08-13",28.8597,29.2008,28.6126,29.1361,7242959.0],["2013-08-14",29.0655,29.2831,28.6068,28.6362,6515791.0],["2013-08-15",28.4539,28.4539,28.0363,28.201,8240080.0],["2013-08-16",28.1069,28.7303,28.0892,28.395,6297001.0],["2013-08-19",28.2951,28.4774,27.9775,28.001,5356428.0],["2013-08-20",28.0128,28.248,27.7069,28.1598,5552441.0],["2013-08-21",28.0598,28.4656,27.8363,28.1304,7054351.0],["2013-08-22",28.2362,28.8009,28.2362,28.6068,6943721.0],["2013-08-23",28.6185,28.6656,28.2715,28.3833,6267380.0],["2013-08-26",28.4245,28.5009,28.1657,28.1833,5779871.0],["2013-08-27",27.801,27.8422,26.9306,26.9659,10348206.0],["2013-08-28",26.9718,27.1835,26.7718,27.0306,6822545.0],["2013-08-29",27.0306,27.5305,26.9659,27.3129,4714307.0],["2013-08-30",27.3717,27.4187,27.0541,27.1658,4549934.0],["2013-09-03",27.5481,28.0363,27.3952,27.6952,6917579.0],["2013-09-04",28.2362,28.8067,27.9245,28.4539,8112397.0],["2013-09-05",28.448,28.7891,28.3892,28.4656,4915370.0],["2013-09-06",28.5656,28.5832,27.8481,28.2186,5230988.0],["2013-09-09",28.2362,28.5421,28.2186,28.5068,5465935.0],["2013-09-10",28.8126,29.2772,28.7597,29.1831,6477643.0],["2013-09-11",29.1537,29.2772,28.9126,29.142,3957967.0],["2013-09-12",29.1714,29.2125,28.8832,28.9832,4451759.0],["2013-09-13",29.0067,29.0126,28.6656,28.7185,5646689.0],["2013-09-16",29.0185,29.242,28.8009,29.0243,8115314.0],["2013-09-17",29.0655,29.3949,28.895,29.3361,5738918.0],["2013-09-18",29.2949,29.8713,28.395,28.6009,15418748.0],["2013-09-19",28.6479,28.6715,27.5658,27.6893,19305581.0],["2013-09-20",27.9128,28.2304,27.8246,27.9304,15516587.0],["2013-09-23",27.901,28.1127,27.7305,27.854,6389453.0],["2013-09-24",27.8128,28.0598,27.554,27.7069,6855083.0],["2013-09-25",27.7187,28.2833,27.7187,28.1421,8514746.0],["2013-09-26",28.2598,28.4303,27.8893,27.9834,5364619.0],["2013-09-27",27.7246,27.8893,27.5246,27.7657,6575593.0],["2013-09-30",27.407,27.7305,27.2658,27.6128,9569089.0],["2013-10-01",27.6128,27.9775,27.5834,27.8951,6293298.0],["2013-10-02",27.6422,27.7069,27.3129,27.7011,8089171.0],["2013-10-03",27.6187,27.7128,27.1247,27.5952,6701930.0],["2013-10-04",27.654,28.0716,27.5305,28.048,6187830.0],["2013-10-07",27.7305,27.854,27.4305,27.5952,4186182.0],["2013-10-08",27.5599,27.6893,27.207,27.3188,6127242.0],["2013-10-09",27.3658,27.4129,26.9071,27.2776,6832195.0],["2013-10-10",27.7305,28.2951,27.7128,28.2951,6052629.0],["2013-10-11",28.1951,28.6715,28.101,28.6656,5706043.0],["2013-10-14",28.4656,28.7538,28.2068,28.6244,4619611.0],["2013-10-15",28.5774,28.7832,28.4068,28.4303,4411592.0],["2013-10-16",28.7244,29.1537,28.5832,28.9949,5683154.0],["2013-10-17",28.8361,29.1596,28.6832,28.9832,6661538.0],["2013-10-18",29.1302,29.2125,28.7068,29.0832,5644333.0],["2013-10-21",29.1243,29.189,28.9244,29.1596,3875051.0],["2013-10-22",29.2067,29.2949,28.8185,28.9126,6121295.0],["2013-10-23",28.7362,28.795,28.201,28.3833,6504122.0],["2013-10-24",28.4009,28.6009,28.1833,28.5656,6103119.0],["2013-10-25",28.6479,28.8538,28.5127,28.6009,5493312.0],["2013-10-28",28.6127,28.6773,28.3774,28.5774,5267902.0],["2013-10-29",28.6538,28.9655,28.5832,28.9361,5440466.0],["2013-10-30",28.9949,29.0537,28.5774,28.8185,4873519.0],["2013-10-31",27.7834,28.4009,27.6422,27.8246,11442268.0],["2013-11-01",27.8893,28.1186,27.7069,27.8304,7281668.0],["2013-11-04",27.9069,28.2715,27.8246,28.2715,7038082.0],["2013-11-05",28.2245,28.3715,28.0598,28.2715,4976182.0],["2013-11-06",28.3987,28.6412,28.1384,28.3691,6980972.0],["2013-11-07",28.4638,28.8897,28.1325,28.1503,6315065.0],["2013-11-08",28.2982,29.9662,28.1562,29.6586,14018044.0],["2013-11-11",29.5758,29.6586,29.2623,29.5167,5058313.0],["2013-11-12",29.4457,29.5344,29.0021,29.1677,6184240.0],["2013-11-13",29.0435,29.6291,28.9192,29.5936,7627019.0],["2013-11-14",29.7651,30.5104,29.6823,30.398,12519276.0],["2013-11-15",30.3152,30.8121,30.3152,30.7648,8984191.0],["2013-11-18",30.7411,31.3622,30.7056,30.8653,9548108.0],["2013-11-19",30.8653,31.0842,30.6938,30.9482,6574696.0],["2013-11-20",31.3445,31.4154,30.7411,30.7825,6649309.0],["2013-11-21",30.9541,31.3267,30.7352,31.3208,6334588.0],["2013-11-22",31.3031,31.3445,30.9659,31.1434,5573311.0],["2013-11-25",31.3208,31.3385,30.8772,31.0191,6347939.0],["2013-11-26",31.0842,31.3149,31.0546,31.0724,4858597.0],["2013-11-27",31.1079,31.167,30.8358,30.9955,3627987.0],["2013-11-29",31.0014,31.1788,30.8358,30.8713,2957929.0],["2013-12-02",31.0073,31.3977,30.8298,30.8831,5282713.0],["2013-12-03",30.8062,30.818,30.2028,30.3685,6393380.0],["2013-12-04",30.3211,30.7944,30.1319,30.3271,6591189.0],["2013-12-05",30.3034,30.54,30.1378,30.1969,5372248.0],["2013-12-06",30.5814,30.9067,30.398,30.5637,5825312.0],["2013-12-09",30.6938,30.9008,30.4572,30.5814,8006031.0],["2013-12-10",30.4217,30.8003,30.262,30.6701,5252980.0],["2013-12-11",30.6406,30.7707,30.3389,30.4217,6599380.0],["2013-12-12",30.404,30.5814,30.2029,30.2797,5401869.0],["2013-12-13",30.4749,30.5045,30.1319,30.2797,7151291.0],["2013-12-16",30.4335,30.5814,30.3093,30.3507,6845995.0],["2013-12-17",30.3744,30.3921,29.9307,30.0136,7363910.0],["2013-12-18",30.1851,30.7766,29.6527,30.6997,14360254.0],["2013-12-19",30.818,31.0132,30.5932,30.9186,5943907.0],["2013-12-20",30.8949,31.5397,30.8062,31.4214,11353294.0],["2013-12-23",31.5692,31.7467,31.374,31.4509,5787500.0],["2013-12-24",31.4036,31.7585,31.3977,31.7467,1955534.0],["2013-12-26",31.7763,32.0365,31.7053,31.9537,4667744.0],["2013-12-27",32.0188,32.1312,31.8532,31.9182,4546120.0],["2013-12-30",31.9301,32.0011,31.5515,31.6461,3730089.0],["2013-12-31",31.8236,31.9774,31.6639,31.8946,3261205.0],["2014-01-02",31.6757,31.6875,31.2853,31.4628,4353136.0],["2014-01-03",31.8591,31.9655,31.5751,31.8295,4131653.0],["2014-01-06",31.6402,31.9537,31.4983,31.6935,6439382.0],["2014-01-07",31.9656,32.0779,31.4746,31.5692,4634309.0],["2014-01-08",31.8413,32.2317,31.658,32.0543,5713000.0],["2014-01-09",32.0839,32.3382,32.007,32.2672,5969377.0],["2014-01-10",32.2672,32.356,31.7112,32.001,5250736.0],["2014-01-13",31.8827,32.1726,31.2853,31.3326,6719658.0],["2014-01-14",31.6639,31.794,31.2794,31.6994,4658881.0],["2014-01-15",31.7822,32.1785,31.7585,32.1312,5627167.0],["2014-01-16",32.072,32.072,31.5574,31.6225,4382083.0],["2014-01-17",31.6343,31.6816,31.2321,31.3267,5421841.0],["2014-01-21",31.6047,31.6225,31.1019,31.1552,7253281.0],["2014-01-22",31.1907,31.3386,30.9541,31.0487,3928010.0],["2014-01-23",30.8298,30.8298,30.2561,30.4217,6525889.0],["2014-01-24",30.1555,30.1851,29.2564,29.286,10481500.0],["2014-01-27",29.286,29.428,28.5939,28.937,12445448.0],["2014-01-28",29.1854,29.5403,29.1559,29.357,5661612.0],["2014-01-29",29.0139,29.357,28.8305,28.8956,5211241.0],["2014-01-30",29.1618,29.564,29.1144,29.4457,4407889.0],["2014-01-31",28.8719,29.3925,28.7122,29.0139,6838253.0],["2014-02-03",29.0198,29.0849,27.7894,27.8368,10782196.0],["2014-02-04",28.1134,28.6251,28.0361,28.4288,7024618.0],["2014-02-05",28.3574,28.4704,28.0004,28.3693,6380029.0],["2014-02-06",28.4883,28.9167,28.2086,28.9107,7504609.0],["2014-02-07",29.1011,29.2499,28.7739,29.2201,6321572.0],["2014-02-10",29.2023,29.232,28.7263,28.8929,5116432.0],["2014-02-11",28.8691,29.708,28.8631,29.6069,8947726.0],["2014-02-12",29.714,30.1364,29.4522,29.6783,7368398.0],["2014-02-13",29.6783,29.7794,29.0654,29.7556,7433587.0],["2014-02-14",29.6723,30.0769,29.5355,29.9817,4976519.0],["2014-02-18",29.9758,30.4518,29.9401,30.3863,8120699.0],["2014-02-19",30.3566,30.7969,30.1126,30.2019,8287541.0],["2014-02-20",30.2495,30.3387,29.7973,30.1721,6175488.0],["2014-02-21",30.1721,30.3506,30.0531,30.0591,5115871.0],["2014-02-24",30.0591,30.4339,30.0293,30.2673,6239779.0],["2014-02-25",30.2376,30.2495,29.9163,30.065,4725191.0],["2014-02-26",29.357,30.065,29.357,29.7318,7411371.0],["2014-02-27",29.6902,30.065,29.3391,30.065,8605067.0],["2014-02-28",30.0472,30.5767,29.9282,30.1483,11120815.0],["2014-03-03",29.6902,29.9401,29.5474,29.7913,6832531.0],["2014-03-04",30.3447,30.5648,30.2138,30.4577,6701818.0],["2014-03-05",30.428,31.1182,30.3625,30.9932,6894578.0],["2014-03-06",31.1717,31.3978,31.1479,31.1598,6128140.0],["2014-03-07",31.4811,31.8976,31.4454,31.6239,6399776.0],["2014-03-10",31.8738,31.9749,31.5346,31.7488,7499560.0],["2014-03-11",31.8143,31.844,31.4157,31.5228,6230354.0],["2014-03-12",31.2848,31.3502,31.0349,31.3502,8155706.0],["2014-03-13",31.4752,31.5823,30.7433,30.785,6134984.0],["2014-03-14",30.7017,30.9516,30.5767,30.7671,4653495.0],["2014-03-17",31.1122,31.2729,30.7314,30.8385,5583072.0],["2014-03-18",30.8921,31.1896,30.8207,31.1479,4871724.0],["2014-03-19",31.1777,31.7608,31.1301,31.5942,9134539.0],["2014-03-20",31.5525,32.1118,31.5287,31.9214,6230578.0],["2014-03-21",32.2427,32.3379,31.7488,31.7845,9238099.0],["2014-03-24",31.969,32.1534,31.6061,31.8381,5792213.0],["2014-03-25",32.3201,32.4272,31.8084,32.2903,8638951.0],["2014-03-26",32.4688,32.6056,31.8024,31.8797,8202942.0],["2014-03-27",31.7548,31.7965,31.0349,31.1539,6649533.0],["2014-03-28",31.2372,31.5049,30.9992,31.2729,5317046.0],["2014-03-31",31.493,31.7191,31.3324,31.4157,5900261.0],["2014-04-01",32.3855,32.3855,31.6596,31.7964,6656602.0],["2014-04-02",31.8381,32.1475,31.6953,31.9154,6552031.0],["2014-04-03",31.9392,32.1415,31.7726,32.082,6235739.0],["2014-04-04",32.3141,32.3974,31.3919,31.4395,6407518.0],["2014-04-07",31.3859,31.4097,30.3804,30.5648,11487148.0],["2014-04-08",30.4577,30.8683,30.1781,30.7671,9167413.0],["2014-04-09",30.8921,31.1658,30.4577,31.1539,5279795.0],["2014-04-10",31.1717,31.2015,29.9698,29.9698,8228299.0],["2014-04-11",29.7378,29.9698,29.2439,29.2677,11843047.0],["2014-04-14",29.6426,29.8925,29.0059,29.3748,9413804.0],["2014-04-15",29.4819,29.8092,29.119,29.6783,6744454.0],["2014-04-16",29.9579,30.0829,29.589,30.0769,6231027.0],["2014-04-17",30.0412,30.7017,29.9936,30.4637,5983514.0],["2014-04-21",30.1781,30.4875,30.1781,30.4339,5084119.0],["2014-04-22",30.428,31.0111,30.3268,30.8802,7071742.0],["2014-04-23",30.8326,31.0706,30.8147,30.8861,4753016.0],["2014-04-24",31.0468,31.1241,30.5946,30.9099,5468852.0],["2014-04-25",30.8504,30.8861,30.2435,30.3982,6592087.0],["2014-04-28",30.6184,30.6541,29.8568,30.3209,9517702.0],["2014-04-29",30.5767,30.8861,30.4577,30.8445,6233271.0],["2014-04-30",30.8445,31.2967,30.6005,31.1479,6194338.0],["2014-05-01",30.3923,31.0111,30.2971,30.6838,9712705.0],["2014-05-02",30.8326,31.2193,30.5827,30.8742,7758967.0],["2014-05-05",30.6362,30.8028,30.4339,30.66,3374191.0],["2014-05-06",30.5529,30.5708,29.6961,29.714,9087527.0],["2014-05-07",29.8698,30.2532,29.7379,30.0196,7222314.0],["2014-05-08",30.0076,30.9423,30.0016,30.9184,12455883.0],["2014-05-09",30.8165,30.9004,30.4869,30.7386,6404152.0],["2014-05-12",30.9363,31.206,30.8285,31.17,6642016.0],["2014-05-13",31.2239,31.2899,30.9423,31.17,5301674.0],["2014-05-14",31.0502,31.0622,30.409,30.5109,7943984.0],["2014-05-15",30.3491,30.3671,29.3964,29.696,12949002.0],["2014-05-16",29.7859,29.8338,29.3964,29.6241,8661391.0],["2014-05-19",29.6421,29.9357,29.5402,29.9117,4542641.0],["2014-05-20",29.8638,29.9297,29.5102,29.684,5229530.0],["2014-05-21",29.8698,30.2353,29.8158,30.0915,4190670.0],["2014-05-22",30.0735,30.3911,30.0016,30.3072,4106632.0],["2014-05-23",30.3611,30.457,30.2473,30.415,3752192.0],["2014-05-27",30.469,31.152,30.439,30.8944,7499336.0],["2014-05-28",30.8285,30.8644,30.5049,30.5648,5999222.0],["2014-05-29",30.7746,30.8285,30.2233,30.451,5699648.0],["2014-05-30",30.3911,30.6487,30.3192,30.5169,4863646.0],["2014-06-02",30.6787,31.1281,30.5708,31.0322,5316821.0],["2014-06-03",30.9603,31.937,30.9243,31.883,10464109.0],["2014-06-04",31.9909,32.9137,31.943,32.8238,16860855.0],["2014-06-05",32.9496,33.1174,32.4942,32.6201,8761249.0],["2014-06-06",32.644,32.9436,32.5781,32.8358,6341768.0],["2014-06-09",32.7639,33.0814,32.5482,32.7519,6458793.0],["2014-06-10",33.1953,33.1953,32.7878,32.9856,7271345.0],["2014-06-11",32.8298,33.0814,32.7339,32.8777,4900672.0],["2014-06-12",32.8897,33.0275,32.4283,32.5541,5573311.0],["2014-06-13",32.6261,32.8298,32.4703,32.638,4395098.0],["2014-06-16",32.5182,32.7219,32.4043,32.6201,4345955.0],["2014-06-17",32.5661,33.7525,32.5661,33.6447,10488456.0],["2014-06-18",33.4709,33.9143,33.375,33.8784,8639400.0],["2014-06-19",33.9203,33.9203,33.6267,33.7226,6542045.0],["2014-06-20",33.8304,34.0761,33.7046,33.8244,7857927.0],["2014-06-23",33.8244,34.0102,33.6447,33.8844,5492863.0],["2014-06-24",33.5848,34.0401,33.5009,33.5848,5400410.0],["2014-06-25",33.4649,33.5368,33.1174,33.5069,5859196.0],["2014-06-26",33.369,33.405,32.8058,33.369,5147512.0],["2014-06-27",33.3271,33.405,32.9736,33.2852,6969976.0],["2014-06-30",33.0874,33.435,33.0455,33.2912,4658432.0],["2014-07-01",33.3091,33.9323,33.3091,33.6627,4651027.0],["2014-07-02",33.6447,34.0761,33.5488,33.6147,4270556.0],["2014-07-03",33.9742,34.4955,33.9742,34.2858,5142014.0],["2014-07-07",34.148,34.178,33.7405,33.9263,3583892.0],["2014-07-08",33.9203,33.9203,33.441,33.5488,5153234.0],["2014-07-09",33.7765,34.0102,33.6507,33.7645,4443344.0],["2014-07-10",32.9736,33.381,32.7579,33.2252,5646016.0],["2014-07-11",33.1234,33.5129,33.0215,33.399,4767827.0],["2014-07-14",33.8364,33.9982,33.5069,33.6387,10350562.0],["2014-07-15",33.7765,33.9503,33.3571,33.6387,4786228.0],["2014-07-16",33.9263,33.9742,33.399,33.5308,3838362.0],["2014-07-17",33.2912,33.7166,32.8418,32.9676,7247783.0],["2014-07-18",33.2013,33.5129,32.9316,33.4529,4562052.0],["2014-07-21",33.3211,33.441,33.0455,33.2612,3492449.0],["2014-07-22",33.399,33.4649,32.662,33.2552,7249691.0],["2014-07-23",33.3211,33.3631,32.9137,33.1234,4008794.0],["2014-07-24",33.2133,33.2372,32.9017,33.0455,6673656.0],["2014-07-25",33.0395,33.1893,32.6201,32.8058,5512947.0],["2014-07-28",32.7639,32.9077,32.3025,32.8418,5857064.0],["2014-07-29",32.7998,32.9197,32.3744,32.4103,5935492.0],["2014-07-30",32.4942,32.8657,32.3924,32.6201,8190376.0],["2014-07-31",32.2246,32.3684,31.3977,31.5175,11244460.0],["2014-08-01",31.3378,31.5775,31.0382,31.2359,7595603.0],["2014-08-04",31.3498,31.4756,31.0322,31.3857,6931492.0],["2014-08-05",31.182,31.2779,30.8405,30.9603,9246065.0],["2014-08-06",30.7974,31.1111,30.7371,30.9663,7116397.0],["2014-08-07",31.1895,31.4067,30.7129,30.8155,7044589.0],["2014-08-08",30.8396,31.2076,30.6526,31.1895,5790081.0],["2014-08-11",31.3343,31.3645,31.0689,31.2197,8715584.0],["2014-08-12",30.9905,31.5334,30.9905,31.4671,5070879.0],["2014-08-13",31.6963,31.7928,31.4671,31.636,5403103.0],["2014-08-14",31.6661,31.9497,31.6541,31.9316,4303319.0],["2014-08-15",32.004,32.1126,31.3283,31.6601,4375127.0],["2014-08-18",31.9135,32.3177,31.8411,32.2694,5579033.0],["2014-08-19",32.3418,32.5349,32.1367,32.3539,6102109.0],["2014-08-20",32.2754,32.5047,32.191,32.3961,3667706.0],["2014-08-21",32.384,32.6796,32.1005,32.5409,6607458.0],["2014-08-22",32.4202,32.6857,32.2754,32.3297,4551730.0],["2014-08-25",32.5228,32.8184,32.4323,32.7219,4112803.0],["2014-08-26",32.734,32.921,32.6797,32.9029,3721786.0],["2014-08-27",32.9391,33.1743,32.8787,33.0175,6008871.0],["2014-08-28",32.752,32.9029,32.3901,32.8124,4780281.0],["2014-08-29",32.8787,33.0718,32.7641,33.0235,4564857.0],["2014-09-02",33.108,33.5544,33.0959,33.3855,7127617.0],["2014-09-03",33.5665,33.6449,33.2467,33.289,4756607.0],["2014-09-04",33.3553,33.663,33.3553,33.4337,7159482.0],["2014-09-05",33.2709,33.4036,33.0295,33.3372,5847303.0],["2014-09-08",33.301,33.5001,32.9511,33.0838,4375800.0],["2014-09-09",33.0657,33.0838,32.6796,32.752,5337466.0],["2014-09-10",32.8848,33.2467,32.8546,32.9994,3598254.0],["2014-09-11",32.7219,33.1261,32.7219,33.0054,4023380.0],["2014-09-12",33.108,33.5242,33.0537,33.4639,7081391.0],["2014-09-15",33.4518,33.4518,33.0476,33.2166,4454677.0],["2014-09-16",33.0235,33.5001,33.0175,33.3312,3684536.0],["2014-09-17",33.4337,33.5966,33.0778,33.3493,6284434.0],["2014-09-18",33.6027,33.9948,33.5061,33.7173,8071444.0],["2014-09-19",33.9103,34.1396,33.6208,33.7655,7408454.0],["2014-09-22",33.669,33.7233,33.301,33.3131,4794979.0],["2014-09-23",33.2226,33.488,32.9451,33.0295,5290454.0],["2014-09-24",33.0476,33.4941,32.9753,33.4518,3970421.0],["2014-09-25",33.3613,33.3613,32.6253,32.6374,5938970.0],["2014-09-26",32.752,32.8787,32.4926,32.6977,5440354.0],["2014-09-29",32.3056,32.7279,32.016,32.5228,5839337.0],["2014-09-30",32.6253,32.8727,32.3901,32.4082,6018745.0],["2014-10-01",32.2694,32.2996,31.4248,31.5032,7835038.0],["2014-10-02",31.5455,31.8712,31.2981,31.7023,5886124.0],["2014-10-03",32.004,32.3479,31.9316,32.1789,5155366.0],["2014-10-06",32.2513,32.384,31.835,31.9678,4940166.0],["2014-10-07",31.6842,31.8411,31.0327,31.0508,6275234.0],["2014-10-08",30.8638,31.3645,30.6587,31.3524,9683197.0],["2014-10-09",31.274,31.3524,30.2605,30.3751,11378763.0],["2014-10-10",30.3389,30.4535,29.9951,30.0011,10305009.0],["2014-10-13",30.0132,30.2665,29.4943,29.5426,10068043.0],["2014-10-14",29.6813,29.9046,29.4038,29.4943,11343420.0],["2014-10-15",28.9695,28.9695,27.8413,28.7825,21619145.0],["2014-10-16",28.698,29.247,28.3059,28.873,17690462.0],["2014-10-17",29.2651,29.6451,29.1384,29.4762,9019982.0],["2014-10-20",29.3676,29.6994,29.1927,29.6512,5550983.0],["2014-10-21",29.9649,30.4897,29.9408,30.4415,8149871.0],["2014-10-22",30.4113,30.5802,30.1217,30.1338,6172234.0],["2014-10-23",30.5682,30.7974,30.345,30.4113,6314616.0],["2014-10-24",30.4113,30.6948,30.2907,30.6406,7117070.0],["2014-10-27",30.5078,31.1473,30.3329,31.0568,8147627.0],["2014-10-28",31.3223,31.5153,31.1111,31.455,6502102.0],["2014-10-29",31.5153,31.7144,31.2559,31.5575,7138164.0],["2014-10-30",32.004,32.1065,31.5455,31.9798,5883095.0],["2014-10-31",32.5469,32.7641,32.3237,32.7219,7725868.0],["2014-11-03",32.8908,32.927,32.6193,32.7581,5812184.0],["2014-11-04",32.3418,32.8546,32.2815,32.6736,5243443.0],["2014-11-05",33.0319,33.1169,32.7708,33.0561,6211729.0],["2014-11-06",32.9772,33.0622,32.5582,32.9104,6642913.0],["2014-11-07",32.9347,33.1715,32.7343,33.1594,5446749.0],["2014-11-10",33.1047,33.3415,33.0197,33.3172,5446749.0],["2014-11-11",33.2383,33.5115,33.1897,33.4933,4315885.0],["2014-11-12",33.1897,33.4933,33.1715,33.463,4108876.0],["2014-11-13",33.5176,33.5176,32.9226,33.1229,8264428.0],["2014-11-14",33.0076,33.3233,33.0076,33.1108,6109066.0],["2014-11-17",33.0926,33.2444,32.9043,33.0865,6358711.0],["2014-11-18",33.1715,33.4265,33.0926,33.2626,4661125.0],["2014-11-19",33.1594,33.3537,33.0622,33.2869,3995330.0],["2014-11-20",32.9165,33.3112,32.7647,33.2747,5346554.0],["2014-11-21",33.7423,34.0034,33.6269,33.888,9215996.0],["2014-11-24",34.0034,34.2038,33.9366,34.1734,5554798.0],["2014-11-25",34.3009,34.3677,33.8091,33.8819,6798310.0],["2014-11-26",33.9973,34.0277,33.7301,33.9244,3105247.0],["2014-11-28",33.9184,34.1552,33.6937,33.7666,2279455.0],["2014-12-01",33.4873,33.5601,32.8861,33.0319,7905724.0],["2014-12-02",33.214,33.5116,33.1837,33.4448,4088231.0],["2014-12-03",33.5237,33.7423,33.378,33.6391,4642275.0],["2014-12-04",33.5723,33.5783,33.1897,33.5055,4743143.0],["2014-12-05",33.7362,34.6167,33.7241,34.2159,9336274.0],["2014-12-08",34.2159,34.4891,34.0095,34.222,5475248.0],["2014-12-09",33.8637,34.1734,33.4873,34.1309,5296850.0],["2014-12-10",34.1856,34.1856,33.3598,33.3719,8300332.0],["2014-12-11",33.5115,33.9669,33.4448,33.5237,8397497.0],["2014-12-12",32.9529,33.1776,32.0543,32.0725,10461528.0],["2014-12-15",32.3761,32.4004,31.2224,31.3803,9934637.0],["2014-12-16",31.1192,31.6049,30.7427,30.7548,11720412.0],["2014-12-17",30.9734,31.5564,30.9188,31.4471,9769142.0],["2014-12-18",31.8903,32.8072,31.8721,32.8072,11292032.0],["2014-12-19",32.4915,32.9165,32.3093,32.6797,13345741.0],["2014-12-22",32.7768,32.8254,32.4914,32.8133,5580491.0],["2014-12-23",32.9772,33.6694,32.9286,33.4023,7185961.0],["2014-12-24",33.5358,33.6026,33.208,33.3112,2708845.0],["2014-12-26",33.4205,33.5844,33.299,33.3172,2508231.0],["2014-12-29",33.1776,33.6816,33.1654,33.3294,3210266.0],["2014-12-30",33.1533,33.548,33.0683,33.3355,3104462.0],["2014-12-31",33.5055,33.5237,32.8315,32.8436,3547315.0],["2015-01-02",33.0804,33.2504,32.5643,32.7343,4388927.0],["2015-01-05",32.4368,32.5643,31.5017,31.6414,7315664.0],["2015-01-06",31.696,31.7264,30.5302,30.682,13546916.0],["2015-01-07",31.0463,31.2892,30.7791,31.0888,8782006.0],["2015-01-08",31.2467,31.7325,31.2042,31.5624,9064301.0],["2015-01-09",31.5503,31.6474,30.8824,30.9795,8672499.0],["2015-01-12",31.0463,31.0888,30.3723,30.6213,8270823.0],["2015-01-13",30.8641,31.107,29.8987,30.2448,15046693.0],["2015-01-14",29.759,30.0201,29.1943,29.7165,12537228.0],["2015-01-15",29.8623,30.0141,28.9515,29.1336,11654663.0],["2015-01-16",29.1276,29.759,29.0608,29.7469,7905051.0],["2015-01-20",29.8805,29.9533,29.2793,29.5951,7734844.0],["2015-01-21",29.3644,29.9351,29.1033,29.9169,11265217.0],["2015-01-22",30.178,30.518,29.7894,30.4877,10110342.0],["2015-01-23",30.4209,30.597,29.589,29.6133,10935236.0],["2015-01-26",29.6983,29.7469,29.5162,29.6254,10218278.0],["2015-01-27",29.2247,29.4615,29.0122,29.2247,11805235.0],["2015-01-28",29.5222,29.5222,28.4293,28.4414,12233166.0],["2015-01-29",28.49,28.7693,28.1196,28.4596,16734854.0],["2015-01-30",28.1742,28.7814,27.9921,28.235,14651525.0],["2015-02-02",28.3625,29.1275,28.2835,29.0608,9669733.0],["2015-02-03",29.2247,29.8865,29.2186,29.8197,14535398.0],["2015-02-04",29.7708,30.1194,29.6913,29.8259,12151933.0],["2015-02-05",29.5751,30.1255,29.3489,29.9543,10393086.0],["2015-02-06",30.4986,30.7249,30.3212,30.3335,14096247.0],["2015-02-09",30.0583,30.4558,29.9421,30.3029,8719623.0],["2015-02-10",30.6576,30.786,30.2968,30.5964,11018264.0],["2015-02-11",30.5781,30.9083,30.413,30.8288,8431045.0],["2015-02-12",30.9695,31.2325,30.3763,30.7799,7707579.0],["2015-02-13",30.8105,31.1652,30.7004,31.104,8866493.0],["2015-02-17",31.0857,31.6361,31.0673,31.6116,7865444.0],["2015-02-18",31.4343,31.526,30.9389,31.0001,7048516.0],["2015-02-19",30.8961,31.2997,30.835,31.2508,5121481.0],["2015-02-20",31.0735,31.5688,30.731,31.5505,6548441.0],["2015-02-23",31.471,31.5199,30.9756,31.104,4763114.0],["2015-02-24",31.1224,31.5566,31.049,31.4282,6076303.0],["2015-02-25",31.2753,31.4587,31.0673,31.2875,3865402.0],["2015-02-26",31.312,31.4465,31.0612,31.208,4754138.0],["2015-02-27",31.104,31.3976,31.0857,31.0857,7333616.0],["2015-03-02",31.0857,31.6973,30.9512,31.6911,6864733.0],["2015-03-03",31.4526,31.7523,31.312,31.7156,6180313.0],["2015-03-04",31.4587,31.581,31.2692,31.4404,7519756.0],["2015-03-05",31.5688,31.7768,31.3854,31.6422,6534191.0],["2015-03-06",31.844,32.6207,31.7767,32.1926,12973237.0],["2015-03-09",32.0703,32.2538,31.8991,32.003,6058912.0],["2015-03-10",31.5199,31.5627,30.9083,30.9083,9264915.0],["2015-03-11",30.945,31.3303,30.9022,31.0979,5936165.0],["2015-03-12",31.2569,31.7156,31.1652,31.7034,5779310.0],["2015-03-13",31.6055,31.7829,31.1163,31.4037,8470651.0],["2015-03-16",31.6239,31.8012,31.422,31.7523,6630347.0],["2015-03-17",31.5505,31.7401,31.3854,31.5566,5214495.0],["2015-03-18",31.3731,31.9358,31.2508,31.5933,9595681.0],["2015-03-19",31.4893,31.5994,30.7799,30.9511,7539616.0],["2015-03-20",31.1163,31.5688,30.9145,31.5688,11477611.0],["2015-03-23",31.4832,31.8929,31.4343,31.4404,5158732.0],["2015-03-24",31.367,31.4159,31.104,31.1224,8992942.0],["2015-03-25",31.1346,31.2263,30.7554,30.7677,5025662.0],["2015-03-26",30.6087,31.1346,30.5659,30.9328,7006778.0],["2015-03-27",30.8166,30.9328,30.6392,30.7432,5234467.0],["2015-03-30",31.0306,31.3609,30.9573,31.1468,5222012.0],["2015-03-31",30.9267,31.0062,30.7738,30.9144,6047580.0],["2015-04-01",30.731,30.9206,30.6087,30.7432,4714420.0],["2015-04-02",30.7738,31.312,30.6209,31.2508,5597658.0],["2015-04-06",30.8716,31.3425,30.7065,31.2936,7883957.0],["2015-04-07",31.422,31.422,31.0551,31.0673,3575926.0],["2015-04-08",31.2019,31.3976,31.0551,31.2508,5879280.0],["2015-04-09",31.153,31.5688,31.0734,31.4648,5234691.0],["2015-04-10",31.3792,31.4587,31.0612,31.0796,5185211.0],["2015-04-13",31.1591,31.4465,30.9817,31.3548,5919223.0],["2015-04-14",30.8778,31.0918,30.6392,30.8533,8135173.0],["2015-04-15",30.9328,31.2814,30.9328,31.0979,6827033.0],["2015-04-16",31.0918,31.3487,30.8961,31.1896,5428460.0],["2015-04-17",30.945,31.0612,30.7126,30.8839,6473379.0],["2015-04-20",31.0735,31.2997,30.9817,31.0123,4923224.0],["2015-04-21",31.1285,31.2997,30.6454,30.8166,7241837.0],["2015-04-22",30.8044,31.2569,30.5292,31.2202,7529742.0],["2015-04-23",31.0979,31.4649,31.0796,31.2692,7033930.0],["2015-04-24",31.2202,31.3609,30.89,30.9817,4216588.0],["2015-04-27",31.049,31.1468,30.6821,30.731,6048478.0],["2015-04-28",30.7921,31.1346,30.5353,31.0979,6562690.0],["2015-04-29",31.2263,32.0948,31.1896,31.8868,11089624.0],["2015-04-30",31.8257,31.9235,31.3181,31.367,7570134.0],["2015-05-01",31.6483,31.9969,31.5138,31.7951,7408566.0],["2015-05-04",31.9419,32.1498,31.8134,32.0764,4586175.0],["2015-05-05",31.9235,32.2966,31.8012,31.8685,5175225.0],["2015-05-06",32.0581,32.1009,31.422,31.6667,7344275.0],["2015-05-07",31.9716,32.4706,31.2324,32.0763,10946793.0],["2015-05-08",31.9901,32.3043,31.5958,32.1872,8607647.0],["2015-05-11",32.218,32.9018,32.1071,32.834,10609856.0],["2015-05-12",32.8032,32.988,32.5199,32.717,8485686.0],["2015-05-13",32.526,32.8217,32.4644,32.7108,6762406.0],["2015-05-14",32.8217,32.9449,32.5876,32.7416,5164005.0],["2015-05-15",32.7724,32.7724,32.2119,32.3905,5520689.0],["2015-05-18",32.4829,32.8402,32.4213,32.6862,4691643.0],["2015-05-19",32.9819,32.9819,32.6985,32.9203,5752382.0],["2015-05-20",32.8833,33.0127,32.4829,32.8279,6742883.0],["2015-05-21",32.6924,33.0681,32.6492,33.0127,7927154.0],["2015-05-22",32.8525,33.1852,32.7847,32.7909,4833239.0],["2015-05-26",32.7355,32.7724,32.2057,32.3289,5642987.0],["2015-05-27",32.4952,32.6369,32.2735,32.5075,5171522.0],["2015-05-28",32.5075,32.6308,32.1626,32.5815,4716551.0],["2015-05-29",32.5199,32.5383,31.9531,32.1934,5796701.0],["2015-06-01",32.0887,32.3412,31.9716,32.1995,5075479.0],["2015-06-02",32.2242,32.754,32.1318,32.5507,5683267.0],["2015-06-03",32.8156,33.3453,32.6369,33.2591,7951053.0],["2015-06-04",32.8956,33.3269,32.8956,33.1482,6783388.0],["2015-06-05",33.8382,34.3495,33.4747,33.5425,11541116.0],["2015-06-08",33.5609,33.7704,33.3946,33.4747,7334402.0],["2015-06-09",33.5979,33.8505,33.3885,33.6718,6973006.0],["2015-06-10",34.1954,34.6636,33.949,34.639,9891103.0],["2015-06-11",34.6636,34.8484,34.4788,34.5404,7547133.0],["2015-06-12",34.4788,34.6267,34.1893,34.3556,5848425.0],["2015-06-15",34.0969,34.3987,33.9121,34.2324,6279497.0],["2015-06-16",34.0722,34.91,34.0722,34.7006,9207581.0],["2015-06-17",34.7807,35.0209,34.4603,34.5096,9209713.0],["2015-06-18",34.756,35.1072,34.485,34.9532,6697891.0],["2015-06-19",34.8115,34.9347,34.5651,34.639,8601701.0],["2015-06-22",34.9162,35.4337,34.8669,35.3228,9147105.0],["2015-06-23",35.5076,35.871,35.4583,35.5445,9329206.0],["2015-06-24",35.4706,35.6677,35.2057,35.218,7273814.0],["2015-06-25",35.4706,35.4891,35.0086,35.0271,4039761.0],["2015-06-26",35.2119,35.4213,35.138,35.3412,4671447.0],["2015-06-29",34.7683,34.8731,34.1154,34.1708,7757620.0],["2015-06-30",34.6575,34.8977,34.2078,34.4911,7694788.0],["2015-07-01",35.1133,35.255,34.6082,34.7868,5449891.0],["2015-07-02",34.7376,35.1195,34.4234,34.5959,4525250.0],["2015-07-06",34.1092,34.5651,34.0106,34.4419,6098294.0],["2015-07-07",34.3371,34.4357,33.2345,34.2878,10732042.0],["2015-07-08",33.7704,33.9922,33.3823,33.5363,5980036.0],["2015-07-09",34.1215,34.2755,33.7457,33.8936,7019681.0],["2015-07-10",34.485,34.6698,34.2386,34.4727,4952059.0],["2015-07-13",34.8608,35.0271,34.8053,34.8669,5055171.0],["2015-07-14",34.5959,35.0394,34.5774,34.9162,4965074.0],["2015-07-15",34.8669,35.409,34.5219,35.4028,10665620.0],["2015-07-16",35.5692,35.8094,35.3844,35.5445,6463618.0],["2015-07-17",35.3659,35.4337,35.0887,35.4152,4462531.0],["2015-07-20",35.5692,35.6308,35.1996,35.3289,4144556.0],["2015-07-21",35.3043,35.6677,35.1811,35.409,2771564.0],["2015-07-22",35.4337,35.5322,35.1996,35.3166,4259224.0],["2015-07-23",35.2673,35.4521,34.8669,34.9593,4829088.0],["2015-07-24",34.8731,35.1873,34.3803,34.5897,10041339.0],["2015-07-27",34.3371,34.4111,33.7827,34.2509,8118119.0],["2015-07-28",34.6821,34.7992,34.1338,34.6636,6097285.0],["2015-07-29",34.6575,35.4029,34.602,35.2489,5932799.0],["2015-07-30",34.5835,35.0332,34.3248,35.0086,7521215.0],["2015-07-31",34.8792,34.91,34.2016,34.3371,7712179.0],["2015-08-03",34.4049,34.6143,34.103,34.331,5078396.0],["2015-08-04",34.5035,34.5897,34.2016,34.4542,4337764.0],["2015-08-05",34.7736,34.9658,34.3891,34.4263,4537256.0],["2015-08-06",34.5255,34.6805,34.2588,34.4263,4292996.0],["2015-08-07",34.2836,34.5007,33.7131,34.0604,4862636.0],["2015-08-10",34.3704,35.0837,34.3704,34.9534,5357101.0],["2015-08-11",34.4449,34.5751,33.9363,34.0976,7047955.0],["2015-08-12",33.651,33.7627,32.7332,33.6014,7722502.0],["2015-08-13",33.7627,33.9053,33.5332,33.7193,4948469.0],["2015-08-14",33.8495,34.048,33.6945,33.9611,3830732.0],["2015-08-17",33.7937,33.9053,33.4898,33.7999,5349696.0],["2015-08-18",33.7627,33.8991,33.5828,33.6634,5983514.0],["2015-08-19",33.4588,33.5704,32.913,33.2603,8327035.0],["2015-08-20",32.9564,33.0495,32.1936,32.1936,8305044.0],["2015-08-21",31.8463,31.9207,30.7176,30.73,11800747.0],["2015-08-24",28.7516,30.3083,27.5919,29.3966,17396049.0],["2015-08-25",30.5191,30.6184,28.8695,28.8943,13595498.0],["2015-08-26",29.7253,30.3827,29.2539,30.2586,13579342.0],["2015-08-27",30.6432,31.3254,30.5315,31.2571,10544444.0],["2015-08-28",31.0835,31.2571,30.8788,31.2075,8012314.0],["2015-08-31",30.8788,31.2943,30.699,31.0711,7219846.0],["2015-09-01",30.054,30.2835,29.5516,29.7625,10269778.0],["2015-09-02",30.3703,30.3765,29.7873,30.2959,8750366.0],["2015-09-03",30.4199,30.8106,30.2339,30.3641,6372062.0],["2015-09-04",29.992,30.0292,29.4586,29.6819,5785705.0],["2015-09-08",30.3145,30.5191,30.0416,30.4323,7428650.0],["2015-09-09",30.7796,31.0463,29.9051,30.0292,7418440.0],["2015-09-10",29.9548,30.4199,29.7129,30.2028,5586326.0],["2015-09-11",29.9362,30.116,29.6757,30.0974,6214870.0],["2015-09-14",30.0354,30.054,29.7501,29.8865,4309602.0],["2015-09-15",30.1098,30.7238,29.9548,30.5811,6391697.0],["2015-09-16",30.5935,30.8354,30.4881,30.7548,4590102.0],["2015-09-17",30.699,30.7858,29.471,29.6323,10359763.0],["2015-09-18",29.0059,29.1857,28.5097,28.8508,13276514.0],["2015-09-21",29.1671,29.3966,28.8446,29.0865,6696320.0],["2015-09-22",28.5718,28.702,28.2617,28.6524,10755829.0],["2015-09-23",28.8198,29.2291,28.6524,28.8508,7873074.0],["2015-09-24",28.4291,28.8819,28.2555,28.795,7502141.0],["2015-09-25",29.347,29.5392,29.1299,29.2912,8298985.0],["2015-09-28",28.9873,29.0555,28.5221,28.5718,8120699.0],["2015-09-29",29.1919,29.1919,28.3423,28.7392,7798124.0],["2015-09-30",29.1857,29.3036,28.8446,29.2415,7852205.0],["2015-10-01",29.4958,29.533,28.9253,29.4214,7118305.0],["2015-10-02",28.6276,29.1299,28.2493,29.1299,8207206.0],["2015-10-05",29.4152,29.6943,29.2788,29.6385,10561386.0],["2015-10-06",29.564,29.7315,29.2292,29.4834,7316225.0],["2015-10-07",29.8307,30.0726,29.4834,29.8865,5675861.0],["2015-10-08",29.7315,30.2586,29.6633,30.1532,5749240.0],["2015-10-09",30.116,30.3889,29.8928,30.0106,5224705.0],["2015-10-12",30.0106,30.1222,29.8679,29.9796,3593542.0],["2015-10-13",29.8493,30.1098,29.6571,29.6943,4676384.0],["2015-10-14",29.5454,29.5889,29.0307,29.2726,7571929.0],["2015-10-15",29.6323,30.023,29.4338,30.0168,5576228.0],["2015-10-16",30.0788,30.3145,29.8989,30.2897,5157497.0],["2015-10-19",30.1408,30.4695,30.0416,30.3455,4333949.0],["2015-10-20",30.4013,30.6928,30.3331,30.575,4074767.0],["2015-10-21",30.6742,30.8912,30.4075,30.4447,4538041.0],["2015-10-22",30.6494,31.1145,30.6494,30.8106,5475136.0],["2015-10-23",31.2323,31.6975,31.0091,31.6168,7380404.0],["2015-10-26",31.561,31.6044,31.1021,31.1641,5776393.0],["2015-10-27",30.916,30.947,30.3021,30.5253,6384068.0],["2015-10-28",30.7238,31.8153,30.5873,31.7843,7346519.0],["2015-10-29",31.7409,31.9393,31.4866,31.6231,4810351.0],["2015-10-30",31.6044,31.6665,31.2323,31.2447,5227174.0],["2015-11-02",31.3812,31.7533,31.3068,31.6727,5893866.0],["2015-11-03",31.6913,32.1006,31.4308,31.8773,7759303.0],["2015-11-04",31.8929,32.0616,31.4431,31.5431,7045599.0],["2015-11-05",30.7746,31.2994,30.581,31.1745,10951842.0],["2015-11-06",31.9991,32.7676,31.9991,32.2928,10621301.0],["2015-11-09",32.3178,32.4052,31.5431,31.7368,7314991.0],["2015-11-10",31.6868,31.9679,31.3307,31.718,5721190.0],["2015-11-11",31.4869,31.7805,31.3869,31.4119,5477828.0],["2015-11-12",31.162,31.3244,30.8621,30.8996,5266892.0],["2015-11-13",30.7497,31.2745,30.6872,31.1682,9912197.0],["2015-11-16",30.9996,31.5306,30.9996,31.5306,5160190.0],["2015-11-17",31.6181,31.8804,31.3182,31.4119,7174180.0],["2015-11-18",31.5368,31.9679,31.5243,31.9117,7188542.0],["2015-11-19",31.818,31.9929,31.4806,31.7055,6722014.0],["2015-11-20",31.8305,32.0679,31.8117,31.8742,5728708.0],["2015-11-23",31.8742,32.0116,31.643,31.668,5271941.0],["2015-11-24",31.2182,31.6555,31.2057,31.5618,5113964.0],["2015-11-25",31.6056,31.7243,31.4369,31.643,4624547.0],["2015-11-27",31.668,31.9367,31.5181,31.8367,2132361.0],["2015-11-30",31.793,31.9742,31.5181,31.9179,6828268.0],["2015-12-01",31.9991,32.3115,31.9304,32.2116,6026374.0],["2015-12-02",32.2428,32.3178,31.7055,31.7743,6701594.0],["2015-12-03",31.9866,32.0054,31.0995,31.2744,8788402.0],["2015-12-04",31.4306,32.0179,31.1682,31.9054,6178181.0],["2015-12-07",31.7617,31.8867,31.1745,31.3119,6389678.0],["2015-12-08",30.9746,31.0933,30.506,30.7559,7768728.0],["2015-12-09",30.6247,31.2182,30.1312,30.3561,7552182.0],["2015-12-10",30.3811,30.9683,30.2374,30.531,7828082.0],["2015-12-11",30.0375,30.0562,29.1753,29.4377,10339118.0],["2015-12-14",29.5502,29.7626,28.7505,29.0004,12135664.0],["2015-12-15",29.5127,29.85,29.3565,29.7189,8863015.0],["2015-12-16",30.0562,30.5497,29.8438,30.4248,9168086.0],["2015-12-17",30.5185,30.5622,29.5564,29.6564,9461714.0],["2015-12-18",29.4315,29.6001,28.9879,29.0191,12413808.0],["2015-12-21",29.2191,29.444,28.9879,29.2503,4781179.0],["2015-12-22",29.3815,29.6501,29.1503,29.4939,6625522.0],["2015-12-23",29.7876,30.1624,29.6251,30.0999,6427040.0],["2015-12-24",30.1124,30.3249,30.05,30.1562,1874750.0],["2015-12-28",29.9875,30.2061,29.7876,30.1499,5408152.0],["2015-12-29",30.3998,30.6747,30.3873,30.6185,5034975.0],["2015-12-30",30.5935,30.6622,30.3873,30.4435,3691268.0],["2015-12-31",30.1437,30.506,30.05,30.1187,4618601.0],["2016-01-04",29.4377,29.5689,28.9067,29.5627,8890728.0],["2016-01-05",29.3565,29.5814,28.863,29.0004,9564601.0],["2016-01-06",28.5693,28.5818,27.5198,27.7197,15277264.0],["2016-01-07",27.0575,27.1512,26.4327,26.5577,15733694.0],["2016-01-08",27.1199,27.1199,26.2141,26.2578,13587869.0],["2016-01-11",26.439,26.4889,25.5956,26.0579,11764955.0],["2016-01-12",26.489,26.6139,25.833,26.2328,9632258.0],["2016-01-13",28.3069,28.3069,26.7701,26.8076,24628237.0],["2016-01-14",27.2449,27.4885,26.4827,27.1762,10479929.0],["2016-01-15",26.339,27.0325,26.2453,26.9138,11095682.0],["2016-01-19",27.4011,27.5385,26.4515,26.7014,10885532.0],["2016-01-20",26.1703,26.6389,25.4706,26.3702,10975180.0],["2016-01-21",26.439,27.1949,26.3203,26.6764,9762185.0],["2016-01-22",27.2449,27.6635,27.2261,27.6072,9466314.0],["2016-01-25",27.3511,27.6072,26.8138,26.8638,6824116.0],["2016-01-26",26.9138,27.4073,26.9138,27.1824,7847605.0],["2016-01-27",27.0824,27.6447,26.8513,27.0262,6619800.0],["2016-01-28",27.3386,27.5135,26.9762,27.3511,6491555.0],["2016-01-29",27.6072,27.9446,27.0887,27.8946,9833545.0],["2016-02-01",27.6822,27.7822,27.3823,27.6635,7011154.0],["2016-02-02",27.1762,27.2386,26.5139,26.7139,10416087.0],["2016-02-03",26.988,27.0069,25.967,26.4397,13574293.0],["2016-02-04",25.6014,25.7401,24.7506,25.0531,19678085.0],["2016-02-05",25.1792,25.2359,24.3283,24.4607,15203549.0],["2016-02-08",24.1518,24.1707,23.093,23.4144,12074291.0],["2016-02-09",22.8598,23.5909,22.5635,23.4207,9967736.0],["2016-02-10",23.7106,23.9312,23.219,23.2379,8400526.0],["2016-02-11",22.406,22.5257,22.0593,22.1917,16331159.0],["2016-02-12",22.1917,23.8619,22.1917,23.5909,14902741.0],["2016-02-16",24.0825,24.1518,23.6728,23.9627,6950902.0],["2016-02-17",24.2968,24.9018,24.2211,24.7506,7708589.0],["2016-02-18",24.7821,24.864,24.5489,24.7065,8726804.0],["2016-02-19",24.5552,24.6875,24.259,24.6497,5508010.0],["2016-02-22",24.6497,25.1729,24.5804,24.7128,7547470.0],["2016-02-23",24.6245,24.6749,23.8871,24.2148,9032773.0],["2016-02-24",23.7926,24.3661,23.4963,24.3031,7376589.0],["2016-02-25",24.3346,24.8514,24.2085,24.8451,5975996.0],["2016-02-26",25.0972,25.6014,24.8325,25.2674,9167862.0],["2016-02-29",25.2359,25.3556,24.8577,24.9334,8817237.0],["2016-03-01",25.1918,26.3451,25.1665,26.2695,8852131.0],["2016-03-02",26.383,26.6225,26.175,26.4775,5746547.0],["2016-03-03",26.4775,26.7611,26.3199,26.717,5046419.0],["2016-03-04",26.9061,27.0006,26.3388,26.6792,6890426.0],["2016-03-07",26.4523,27.0763,26.3956,27.0069,5691008.0],["2016-03-08",26.6351,26.7737,26.0174,26.3325,8292141.0],["2016-03-09",26.654,26.7611,26.2065,26.4712,4402952.0],["2016-03-10",26.5973,27.0573,26.2254,26.6288,7410137.0],["2016-03-11",27.0826,27.9649,27.0384,27.8893,8464480.0],["2016-03-14",27.6057,27.8326,27.3977,27.6687,5596648.0],["2016-03-15",27.4922,27.6057,27.0826,27.5994,4954528.0],["2016-03-16",27.6246,27.9334,27.2212,27.5868,5388966.0],["2016-03-17",27.5805,27.8956,27.196,27.7822,8537298.0],["2016-03-18",27.8704,28.2233,27.7254,28.1918,10215698.0],["2016-03-21",28.1162,28.3305,27.8704,28.0532,4168567.0],["2016-03-22",27.7443,27.9838,27.6372,27.7885,4975846.0],["2016-03-23",27.7317,27.7317,27.2653,27.3599,8218313.0],["2016-03-24",26.9754,26.9754,26.2821,26.6603,9536215.0],["2016-03-28",26.8305,27.2149,26.7296,27.1015,4788696.0],["2016-03-29",26.8935,26.8998,26.4901,26.7611,5433846.0],["2016-03-30",26.9754,28.9229,26.9691,28.1918,24149143.0],["2016-03-31",28.2801,28.425,27.6372,27.6939,8838106.0],["2016-04-01",27.5364,28.1288,27.3851,28.0847,9973570.0],["2016-04-04",28.1288,28.1288,27.4481,27.5301,6182220.0],["2016-04-05",27.2716,27.2716,26.925,27.0321,6114002.0],["2016-04-06",27.051,27.133,26.6603,27.0889,6576266.0],["2016-04-07",26.78,26.8998,26.1687,26.4208,8385043.0],["2016-04-08",26.6981,26.8494,26.2695,26.4019,5641640.0],["2016-04-11",26.5972,27.0384,26.5783,26.7422,5279571.0],["2016-04-12",26.925,27.3158,26.7422,27.2023,4856240.0],["2016-04-13",27.467,27.9838,27.467,27.9586,6851269.0],["2016-04-14",27.8767,28.3557,27.7885,28.2675,5569832.0],["2016-04-15",28.2612,28.3242,27.9965,28.1414,4486878.0],["2016-04-18",28.0469,28.4881,27.9334,28.4061,5158507.0],["2016-04-19",28.5322,28.9355,28.507,28.7528,5248155.0],["2016-04-20",28.8158,29.3389,28.696,29.2507,5263639.0],["2016-04-21",29.194,29.4524,29.0301,29.0679,5404337.0],["2016-04-22",29.1057,29.6793,29.1057,29.5595,8047096.0],["2016-04-25",29.3515,29.5028,28.8599,29.1435,5660153.0],["2016-04-26",29.2885,29.5217,29.1814,29.4461,6005729.0],["2016-04-27",29.3893,29.6036,29.1939,29.465,8519234.0],["2016-04-28",29.1876,29.3767,28.7275,28.8221,6672983.0],["2016-04-29",28.6771,29.0175,28.1036,28.425,8738809.0],["2016-05-02",28.5826,28.8977,28.3368,28.8914,5701667.0],["2016-05-03",28.4313,28.4881,27.883,28.2296,6776431.0],["2016-05-04",27.8137,28.028,27.467,27.6939,7925696.0],["2016-05-05",27.0133,27.7321,26.8416,27.2296,9452513.0],["2016-05-06",27.0133,27.4204,26.9243,27.3632,5582174.0],["2016-05-09",27.3186,27.4522,27.1278,27.2996,7477569.0],["2016-05-10",27.5031,28.0247,27.4204,27.9293,7064897.0],["2016-05-11",27.7957,28.0628,27.6049,27.6176,4533441.0],["2016-05-12",27.8211,27.9356,27.4459,27.6748,5070430.0],["2016-05-13",27.5858,27.9801,27.3059,27.3441,5821160.0],["2016-05-16",27.395,27.8148,27.3822,27.6049,5830024.0],["2016-05-17",27.5794,27.8784,27.4331,27.5349,5134160.0],["2016-05-18",27.5667,28.7116,27.5667,28.6035,10879697.0],["2016-05-19",28.3554,28.7307,27.8656,28.1837,6270297.0],["2016-05-20",28.3618,28.6989,28.26,28.3745,6055434.0],["2016-05-23",28.2664,28.4317,28.0883,28.2664,5500268.0],["2016-05-24",28.4572,28.9406,28.4381,28.7943,5341057.0],["2016-05-25",29.0042,29.3095,28.947,29.1187,6864284.0],["2016-05-26",29.2523,29.2523,28.6416,28.6734,5408601.0],["2016-05-27",28.6544,29.1123,28.6544,29.1123,7025291.0],["2016-05-31",29.1378,29.3095,28.8325,28.9724,6503561.0],["2016-06-01",28.7561,29.1632,28.1646,29.1187,8125636.0],["2016-06-02",29.0233,29.0742,28.8134,29.0742,4199870.0],["2016-06-03",28.5908,28.5908,27.8275,28.1773,7404415.0],["2016-06-06",28.19,28.6544,28.1519,28.489,4865104.0],["2016-06-07",28.6353,28.6416,28.3045,28.3363,6583111.0],["2016-06-08",28.4508,28.6289,28.2664,28.3809,5323329.0],["2016-06-09",28.1455,28.1837,27.7512,27.8466,6738395.0],["2016-06-10",27.5031,27.5285,27.1215,27.4077,10382988.0],["2016-06-13",27.2042,27.6112,27.1278,27.2869,8583861.0],["2016-06-14",27.1914,27.3632,26.6635,26.8798,8038906.0],["2016-06-15",27.0324,27.3186,26.6317,26.6699,7704886.0],["2016-06-16",26.3646,26.8925,26.1038,26.8543,7482955.0],["2016-06-17",26.8543,27.0515,26.5808,26.8225,8312337.0],["2016-06-20",27.4459,27.6239,27.0261,27.0451,5862338.0],["2016-06-21",27.2169,27.325,26.848,27.1787,5472555.0],["2016-06-22",27.1724,27.4141,27.0133,27.0642,4829986.0],["2016-06-23",27.5922,28.101,27.4777,28.0946,6324041.0],["2016-06-24",26.2119,26.3773,25.0479,25.0861,20763171.0],["2016-06-27",24.8062,24.8571,23.0062,23.2352,19326450.0],["2016-06-28",23.8521,24.132,23.2797,23.9794,20955370.0],["2016-06-29",24.2719,24.9589,24.0557,24.9334,12140264.0],["2016-06-30",25.0734,25.3405,24.679,25.3341,11341064.0],["2016-07-01",25.1624,25.4232,24.908,25.1179,9170330.0],["2016-07-05",24.6727,24.6981,23.8712,24.0748,10868926.0],["2016-07-06",23.9221,24.4182,23.5277,24.3928,12305759.0],["2016-07-07",24.4246,24.9525,24.0938,24.3419,9407185.0],["2016-07-08",24.7172,25.156,24.7172,24.9334,9593212.0],["2016-07-11",25.2387,25.4168,25.0734,25.3023,6502439.0],["2016-07-12",25.6649,26.0783,25.6458,25.9257,9710573.0],["2016-07-13",25.5695,25.9956,25.4423,25.7476,6972893.0],["2016-07-14",26.9434,27.3377,26.619,26.9561,19279775.0],["2016-07-15",27.0897,27.3441,26.8289,27.1024,9425249.0],["2016-07-18",27.0706,27.643,27.007,27.4077,9413131.0],["2016-07-19",27.2614,27.4459,27.1342,27.3314,10026529.0],["2016-07-20",27.5095,27.5921,27.2423,27.4459,9335713.0],["2016-07-21",27.5158,27.6049,27.325,27.4904,10722954.0],["2016-07-22",27.5731,27.643,27.3504,27.5158,6369594.0],["2016-07-25",27.4204,27.4777,27.2105,27.4204,4532207.0],["2016-07-26",27.4013,27.6494,27.3695,27.5349,4522109.0],["2016-07-27",27.5413,27.6812,27.2614,27.4649,7023271.0],["2016-07-28",27.3695,27.5603,27.1787,27.4013,4223432.0],["2016-07-29",27.2169,27.4268,27.0833,27.1851,6214309.0],["2016-08-01",27.3759,27.4141,26.8988,27.0642,6293298.0],["2016-08-02",27.1533,27.4141,26.6381,26.848,6843639.0],["2016-08-03",26.9434,27.8847,26.8734,27.7957,11364401.0],["2016-08-04",26.454,26.5247,24.9519,25.382,28570608.0],["2016-08-05",25.8121,26.5503,25.7993,26.4091,16069621.0],["2016-08-08",26.5888,26.8135,26.4027,26.6145,9440620.0],["2016-08-09",26.6787,26.8328,26.3963,26.499,6425357.0],["2016-08-10",26.499,26.5118,25.6516,25.7736,9673660.0],["2016-08-11",25.8506,25.9662,25.6388,25.7736,8679455.0],["2016-08-12",25.5168,25.6645,25.3563,25.5232,8656454.0],["2016-08-15",25.7351,25.8763,25.6709,25.825,7098445.0],["2016-08-16",25.7993,26.0689,25.6966,25.9341,7507639.0],["2016-08-17",25.9212,26.0368,25.7287,25.9277,5820824.0],["2016-08-18",25.8442,26.1138,25.8185,25.979,4989310.0],["2016-08-19",25.7543,26.1202,25.7222,25.9662,6504234.0],["2016-08-22",25.9212,25.9919,25.7287,25.8699,5074245.0],["2016-08-23",25.9983,26.2229,25.9854,26.056,5347228.0],["2016-08-24",26.1652,26.3578,26.0753,26.255,9209488.0],["2016-08-25",26.1844,26.5439,26.1844,26.5182,6244042.0],["2016-08-26",26.6338,27.1217,26.621,26.8264,8923490.0],["2016-08-29",27.0703,27.4683,26.9804,27.2244,7162624.0],["2016-08-30",27.2244,27.9112,27.2244,27.8021,9633604.0],["2016-08-31",27.8085,28.1616,27.4811,27.8599,8497130.0],["2016-09-01",27.892,28.2065,27.372,27.6416,7427640.0],["2016-09-02",27.7251,28.0268,27.6224,27.77,5286640.0],["2016-09-06",27.7315,27.7828,27.3527,27.6673,5899700.0],["2016-09-07",27.5453,27.7572,27.3784,27.6609,4847264.0],["2016-09-08",27.6866,27.9562,27.5838,27.9048,5760348.0],["2016-09-09",27.9048,28.6944,27.892,28.1873,15443657.0],["2016-09-12",27.9818,28.5596,27.6224,28.4312,11167266.0],["2016-09-13",27.9818,28.6174,27.9497,28.2258,8808149.0],["2016-09-14",28.2001,28.4633,27.892,28.1038,7723175.0],["2016-09-15",28.0075,28.7329,27.9241,28.566,8550089.0],["2016-09-16",28.3413,28.3863,27.9498,28.1359,8243446.0],["2016-09-19",28.2771,28.6302,28.1488,28.2129,4729230.0],["2016-09-20",28.4119,28.444,28.1359,28.2515,5401869.0],["2016-09-21",28.4184,28.7393,28.245,28.6944,8252871.0],["2016-09-22",28.7522,28.8164,28.5082,28.6302,6507263.0],["2016-09-23",28.5917,28.7778,28.489,28.5788,7340461.0],["2016-09-26",28.3092,28.3349,27.7443,27.8599,8036213.0],["2016-09-27",27.7251,28.1359,27.494,28.0846,6635508.0],["2016-09-28",28.2579,28.3542,27.8984,28.3285,6644596.0],["2016-09-29",28.3285,28.4697,27.7764,28.0268,6455090.0],["2016-09-30",28.1937,28.688,28.1102,28.5211,10903372.0],["2016-10-03",28.4055,28.5211,28.245,28.4826,5374604.0],["2016-10-04",28.5018,28.9319,28.4119,28.8035,6990733.0],["2016-10-05",28.964,29.6444,28.9126,29.5225,10568791.0],["2016-10-06",30.4469,30.9091,29.8627,30.2671,15439954.0],["2016-10-07",30.0938,30.4019,29.7985,30.3121,10376705.0],["2016-10-10",30.5753,30.6844,30.3763,30.5432,5897344.0],["2016-10-11",30.633,30.8449,30.1708,30.3698,8126197.0],["2016-10-12",30.3698,30.7165,30.3377,30.5046,4691755.0],["2016-10-13",30.1066,30.1066,29.5482,29.9654,7098445.0],["2016-10-14",30.3827,30.5881,29.9975,30.1002,8806129.0],["2016-10-17",30.1708,30.3121,29.8948,29.959,5297972.0],["2016-10-18",30.3056,30.4019,30.0039,30.0424,6652562.0],["2016-10-19",30.158,30.2735,29.9333,30.0745,6730878.0],["2016-10-20",30.0681,30.2029,29.6765,29.9718,4742806.0],["2016-10-21",29.6701,29.8884,29.484,29.7728,8567480.0],["2016-10-24",29.9718,30.1516,29.837,29.9397,6418962.0],["2016-10-25",29.9012,30.0168,29.6188,29.7151,5742733.0],["2016-10-26",29.5674,30.3057,29.5674,30.1067,5384815.0],["2016-10-27",30.4533,30.9668,30.1965,30.6138,9547883.0],["2016-10-28",30.6651,30.7165,29.9975,30.158,8432279.0],["2016-10-31",30.2607,30.4661,30.1066,30.1452,6281180.0],["2016-11-01",30.2735,30.4982,29.6573,30.036,6076640.0],["2016-11-02",29.8884,29.9975,29.4968,29.7472,7814730.0],["2016-11-03",29.281,31.1134,29.281,30.4724,9511979.0],["2016-11-04",30.5695,30.8739,30.2069,30.317,6731439.0],["2016-11-07",30.8609,31.1717,30.8544,31.0616,6510068.0],["2016-11-08",31.0163,31.1458,30.5307,31.0034,6252345.0],["2016-11-09",31.4242,33.4639,31.3401,33.2049,20582305.0],["2016-11-10",33.833,35.6008,33.8071,34.7978,26588146.0],["2016-11-11",34.4417,34.9014,34.2345,34.7655,12168875.0],["2016-11-14",34.9468,35.808,34.9079,35.29,14304715.0],["2016-11-15",34.8496,35.2835,34.364,35.2705,9119392.0],["2016-11-16",34.9403,35.1216,34.4935,34.8237,7975737.0],["2016-11-17",34.8173,35.264,34.487,35.264,6305640.0],["2016-11-18",35.3417,35.6914,35.0439,35.4907,6643025.0],["2016-11-21",35.5684,35.6526,35.1669,35.4713,6275795.0],["2016-11-22",35.5036,35.6655,35.2511,35.4907,5570618.0],["2016-11-23",35.659,35.931,35.4389,35.8403,5584082.0],["2016-11-25",35.7497,35.9051,35.6331,35.9051,2589239.0],["2016-11-28",35.29,35.7303,35.0504,35.2122,7411034.0],["2016-11-29",35.3806,35.5166,35.0633,35.0892,5002100.0],["2016-11-30",35.4194,35.8403,35.3612,35.6202,7732039.0],["2016-12-01",35.8921,36.5785,35.8662,36.4361,7185737.0],["2016-12-02",36.2871,36.4037,35.8727,36.0411,6022896.0],["2016-12-05",36.2094,36.5008,35.9375,36.0476,5742172.0],["2016-12-06",36.1965,36.2289,35.7108,36.0476,5196094.0],["2016-12-07",36.1641,36.8181,35.931,36.7533,5584531.0],["2016-12-08",36.9088,37.4138,36.7922,37.0318,6577276.0],["2016-12-09",36.9606,37.1742,36.7533,37.1613,5670251.0],["2016-12-12",36.8958,37.0124,36.3001,36.6562,6068113.0],["2016-12-13",36.8246,36.9735,36.3972,36.708,5253653.0],["2016-12-14",36.3195,37.2001,36.0152,36.5138,9593773.0],["2016-12-15",36.6756,37.6146,36.6692,37.0901,8506219.0],["2016-12-16",36.2936,36.3713,35.1669,35.2058,19640498.0],["2016-12-19",35.1345,35.277,34.4482,34.9144,7742698.0],["2016-12-20",35.1604,35.3936,34.9791,35.1475,5672047.0],["2016-12-21",35.1604,35.4842,34.9727,35.3417,4584604.0],["2016-12-22",35.264,35.3223,34.9403,35.2446,5070991.0],["2016-12-23",35.2576,35.3547,35.0763,35.2446,3427934.0],["2016-12-27",35.3806,35.5878,35.2511,35.4195,3100423.0],["2016-12-28",35.3612,35.5554,34.9209,34.9468,3510626.0],["2016-12-29",34.9532,35.0568,34.5906,34.8367,4276840.0],["2016-12-30",34.9144,35.0439,34.7978,34.895,4699497.0],["2017-01-03",35.2964,35.5943,34.7072,35.1475,6297786.0],["2017-01-04",35.1799,35.5813,35.0698,35.3417,7673358.0],["2017-01-05",35.1799,35.3612,34.4417,34.8561,6543841.0],["2017-01-06",35.0374,35.3417,34.9338,35.0827,4450076.0],["2017-01-09",34.9209,35.4194,34.7266,34.7719,7803061.0],["2017-01-10",34.8237,35.3094,34.5453,34.9209,10312190.0],["2017-01-11",35.1022,35.3871,34.7525,35.2446,7006666.0],["2017-01-12",34.9986,35.0245,34.364,34.9079,5527309.0],["2017-01-13",35.1604,35.4712,35.0568,35.1669,5849547.0],["2017-01-17",34.8626,34.9986,34.5194,34.6748,6027272.0],["2017-01-18",34.7655,35.018,34.351,35.005,5875241.0],["2017-01-19",35.1345,35.2381,34.7266,34.9791,5443271.0],["2017-01-20",35.1086,35.4324,34.9209,35.1799,6268165.0],["2017-01-23",35.2705,35.4195,34.8755,35.0309,5112842.0],["2017-01-24",35.1993,35.8662,35.1993,35.5554,4714083.0],["2017-01-25",35.8921,36.4231,35.8727,36.3584,6225754.0],["2017-01-26",35.9893,36.4943,35.9375,36.2807,5684950.0],["2017-01-27",36.1123,36.2224,35.8533,36.0087,5618415.0],["2017-01-30",35.7691,35.7691,35.0827,35.549,5966235.0],["2017-01-31",35.4324,35.7173,34.8432,35.2317,5772129.0],["2017-02-01",35.6849,35.808,34.9727,35.1734,8843941.0],["2017-02-02",33.9992,34.2406,32.8446,33.5687,17571979.0],["2017-02-03",34.1492,34.2275,33.6404,33.7709,11732193.0],["2017-02-06",33.4121,34.0449,33.4121,33.8427,6603643.0],["2017-02-07",34.0318,34.1688,33.7057,33.7122,6330661.0],["2017-02-08",33.6013,33.6861,33.3273,33.523,7080381.0],["2017-02-09",33.7448,34.5015,33.6796,34.2993,6630683.0],["2017-02-10",34.508,34.7689,34.3515,34.5145,5607980.0],["2017-02-13",34.7885,35.2973,34.7885,34.8994,5542792.0],["2017-02-14",34.769,35.2843,34.6907,35.1473,5538865.0],["2017-02-15",35.2843,35.3234,34.9451,35.1799,7613331.0],["2017-02-16",35.1799,35.3495,34.9255,34.9973,8425210.0],["2017-02-17",34.7102,34.8016,34.358,34.5537,8948960.0],["2017-02-21",34.8472,35.0299,34.6581,34.8016,6414923.0],["2017-02-22",34.5537,35.0234,34.5276,34.8864,6127130.0],["2017-02-23",34.9516,35.0429,34.7494,34.9386,6276917.0],["2017-02-24",34.4493,34.5928,34.1884,34.2406,7538045.0],["2017-02-27",34.3449,34.4493,34.1949,34.3515,8219435.0],["2017-02-28",34.208,34.4036,34.084,34.208,8406024.0],["2017-03-01",34.8277,35.7735,34.769,35.4409,12240347.0],["2017-03-02",35.48,35.5844,34.8016,34.8538,7364920.0],["2017-03-03",35.0103,35.9236,34.9777,35.767,9169657.0],["2017-03-06",34.9842,35.3821,34.8603,35.1799,7373672.0],["2017-03-07",35.0429,35.1016,34.6776,34.8016,5930331.0],["2017-03-08",35.1864,35.4017,34.8472,34.8733,5960176.0],["2017-03-09",34.9842,35.2256,34.8472,34.9777,5640070.0],["2017-03-10",35.1799,35.3952,35.0234,35.2386,5949068.0],["2017-03-13",35.2451,35.4865,35.1473,35.33,6012349.0],["2017-03-14",35.1277,35.206,34.8407,35.1538,4336754.0],["2017-03-15",35.2843,35.343,34.8538,35.0168,6629561.0],["2017-03-16",35.0625,35.4408,35.0495,35.2386,5488600.0],["2017-03-17",35.3626,35.3626,34.6515,34.8081,7752683.0],["2017-03-20",34.6972,34.8538,34.4885,34.6581,4414509.0],["2017-03-21",34.8537,34.932,33.797,33.8687,7105289.0],["2017-03-22",33.4904,33.947,33.1903,33.7709,5933921.0],["2017-03-23",33.66,34.3449,33.5165,33.9535,5649270.0],["2017-03-24",34.0775,34.3906,33.7057,33.9274,5596087.0],["2017-03-27",33.1968,33.7839,32.7794,33.7187,7017998.0],["2017-03-28",33.5295,34.4624,33.4904,34.234,5892968.0],["2017-03-29",34.0971,34.3384,33.9535,34.0383,5497015.0],["2017-03-30",34.0318,34.8538,33.9927,34.6515,7658884.0],["2017-03-31",34.508,34.6842,34.4363,34.4559,5070430.0],["2017-04-03",34.508,34.6254,33.647,34.1819,5894764.0],["2017-04-04",34.1101,34.2145,33.8426,34.1297,5591936.0],["2017-04-05",34.3906,34.5863,33.81,33.8557,5487926.0],["2017-04-06",33.8622,34.4558,33.6274,34.358,7077015.0],["2017-04-07",34.0579,34.5145,33.9014,34.3189,7346968.0],["2017-04-10",34.3123,34.6972,34.2471,34.4363,5852240.0],["2017-04-11",34.2014,34.4689,33.934,34.4232,5090065.0],["2017-04-12",34.2406,34.3254,33.7383,33.9014,5076713.0],["2017-04-13",33.7187,33.9601,33.3208,33.3469,7313869.0],["2017-04-17",33.4382,33.9536,33.3273,33.8557,6297001.0],["2017-04-18",33.523,33.6339,33.1055,33.3925,7146579.0],["2017-04-19",33.6339,33.8687,33.2686,33.373,5992714.0],["2017-04-20",33.6078,33.9209,33.4252,33.7774,5013545.0],["2017-04-21",33.6861,33.8231,33.3926,33.4447,8381340.0],["2017-04-24",34.208,34.4232,33.8688,33.934,7962610.0],["2017-04-25",34.2471,34.5732,34.1492,34.1623,8219884.0],["2017-04-26",34.1623,34.3449,33.797,33.8492,8262745.0],["2017-04-27",33.9274,34.1492,33.7383,34.0122,6309343.0],["2017-04-28",33.9796,34.0775,33.7709,33.797,6323143.0],["2017-05-01",33.9405,34.0449,33.7057,33.9014,6154507.0],["2017-05-02",33.9405,34.0253,33.7448,33.934,5104090.0],["2017-05-03",33.7513,34.1297,33.7318,33.9862,6647065.0],["2017-05-04",34.6764,35.2615,34.42,34.6107,9701373.0],["2017-05-05",34.7553,34.8144,34.3346,34.5909,5333764.0],["2017-05-08",34.5318,34.9262,34.5055,34.8802,7768391.0],["2017-05-09",34.9328,35.0051,34.3346,34.3872,5337691.0],["2017-05-10",34.2294,34.42,34.1637,34.3214,5794681.0],["2017-05-11",34.1637,34.42,33.8876,33.927,5561193.0],["2017-05-12",33.6838,33.835,33.4011,33.4734,5194748.0],["2017-05-15",33.5589,34.1242,33.5063,34.0453,5179376.0],["2017-05-16",34.0848,34.2294,33.9007,34.0848,3790789.0],["2017-05-17",34.0848,34.0848,32.6188,32.8423,8942901.0],["2017-05-18",32.7503,33.033,32.586,32.7437,5994173.0],["2017-05-19",32.8423,33.4274,32.8095,33.1842,7123915.0],["2017-05-22",33.3156,33.4274,32.9344,32.9672,4667296.0],["2017-05-23",32.9672,33.4077,32.8752,33.2039,6660416.0],["2017-05-24",33.2236,33.3617,33.0921,33.2105,3823888.0],["2017-05-25",33.5457,33.8087,33.3945,33.6509,4883842.0],["2017-05-26",33.6049,33.7167,33.4997,33.5589,3678701.0],["2017-05-30",33.3814,33.4734,33.171,33.3288,4623538.0],["2017-05-31",33.3748,33.4011,32.8555,33.2565,6349398.0],["2017-06-01",33.4274,34.0519,33.1381,33.9599,5869743.0],["2017-06-02",33.6443,34.0059,33.5391,33.8152,4157459.0],["2017-06-05",33.8218,33.9664,33.5523,33.6115,4359194.0],["2017-06-06",33.3288,33.4143,32.9541,33.171,5286415.0],["2017-06-07",33.2828,33.434,33.0395,33.2499,5215168.0],["2017-06-08",33.2499,34.1834,33.2499,33.9139,8599345.0],["2017-06-09",34.0782,34.8145,33.9796,34.7356,7938935.0],["2017-06-12",34.7553,35.2417,34.6107,34.9985,7242286.0],["2017-06-13",35.1563,35.2286,34.9525,35.0445,6038941.0],["2017-06-14",34.6698,35.13,34.4529,35.0445,6019081.0],["2017-06-15",34.8013,35.2352,34.7816,34.9657,5850893.0],["2017-06-16",35.0577,35.1892,34.7553,35.1826,7117407.0],["2017-06-19",35.3469,35.6427,35.268,35.4916,5356540.0],["2017-06-20",35.3075,35.4981,35.0445,35.0774,4893715.0],["2017-06-21",35.2615,35.3206,34.374,34.5318,6116022.0],["2017-06-22",34.3806,34.5647,34.282,34.3214,4935341.0],["2017-06-23",34.5055,34.5515,34.2228,34.3543,5244565.0],["2017-06-26",34.4463,34.821,34.282,34.5778,4178777.0],["2017-06-27",34.6501,35.3009,34.6501,34.8276,6339188.0],["2017-06-28",35.1563,35.9123,35.1366,35.8531,8178595.0],["2017-06-29",36.241,37.0035,35.978,36.1949,10106639.0],["2017-06-30",36.4579,36.5828,36.0635,36.1161,4944654.0],["2017-07-03",36.3921,37.1678,36.3724,36.918,4171596.0],["2017-07-05",36.8983,37.1416,36.5631,36.7406,4672457.0],["2017-07-06",36.8063,37.1941,36.6156,36.734,5778524.0],["2017-07-07",36.8457,37.1087,36.6157,36.9246,4413836.0],["2017-07-10",36.8129,37.0101,36.6617,36.8457,4807209.0],["2017-07-11",36.734,36.8129,36.4119,36.5039,4864094.0],["2017-07-12",36.4645,36.6156,36.2081,36.5236,4416865.0],["2017-07-13",36.5039,36.7537,36.4645,36.6222,3834211.0],["2017-07-14",36.2541,36.5302,35.9583,36.379,7483628.0],["2017-07-17",36.3133,36.4645,35.9648,36.3856,4266405.0],["2017-07-18",36.1095,36.287,35.8597,35.9977,4270781.0],["2017-07-19",36.1029,36.2541,35.9583,36.1226,4462418.0],["2017-07-20",36.1752,36.2146,35.8662,35.8794,6131954.0],["2017-07-21",35.9188,36.0437,35.6493,35.9254,4022819.0],["2017-07-24",35.9386,36.0766,35.8334,35.9517,3880325.0],["2017-07-25",36.3921,36.7011,36.2804,36.6156,5951761.0],["2017-07-26",36.6222,36.688,35.8531,35.978,4786676.0],["2017-07-27",36.0306,36.3593,35.9057,36.1818,3746358.0],["2017-07-28",36.1752,36.425,35.8531,36.3198,2920454.0],["2017-07-31",36.4776,36.5368,36.1226,36.1555,4427749.0],["2017-08-01",36.4842,36.642,36.07,36.6222,4588868.0],["2017-08-02",36.5828,36.6617,35.932,36.471,5123276.0],["2017-08-03",35.4844,36.0473,35.2924,35.4248,9741541.0],["2017-08-04",35.6036,35.9148,35.2659,35.7029,7182595.0],["2017-08-07",35.7869,36.2326,35.7794,36.0543,9326100.0],["2017-08-08",36.0097,36.5224,35.9652,36.2326,7963500.0],["2017-08-09",35.9726,36.1286,35.6011,35.8909,6215300.0],["2017-08-10",35.4897,35.6309,34.4645,34.7245,7666300.0],["2017-08-11",34.7022,34.9251,34.6056,34.7765,6437800.0],["2017-08-14",35.2,35.4674,35.1331,35.3485,6711000.0],["2017-08-15",35.6531,36.1509,35.4154,35.4971,6335500.0],["2017-08-16",35.5863,35.9132,35.4525,35.6234,7287600.0],["2017-08-17",35.4228,35.6234,34.8211,34.8805,7748800.0],["2017-08-18",34.6948,35.2668,34.5982,34.9325,7662100.0],["2017-08-21",34.8879,34.9102,34.5685,34.6799,4899600.0],["2017-08-22",34.7393,35.0662,34.6428,35.0439,4128800.0],["2017-08-23",34.7393,35.1628,34.6873,34.9548,4402400.0],["2017-08-24",35.0811,35.3783,34.9102,35.3634,4927700.0],["2017-08-25",35.46,35.7943,35.408,35.6531,5658300.0],["2017-08-28",35.5714,35.6234,35.2074,35.3411,5223900.0],["2017-08-29",34.9176,34.9176,34.5239,34.717,6216900.0],["2017-08-30",34.7988,35.0737,34.6428,34.9622,4954800.0],["2017-08-31",35.0885,35.2,34.7765,34.7913,5991100.0],["2017-09-01",34.9548,35.6754,34.8359,35.512,6888300.0],["2017-09-05",35.2594,35.3262,34.9102,35.1479,8986400.0],["2017-09-06",35.3188,35.8314,35.2519,35.6234,8067400.0],["2017-09-07",35.5789,35.6754,34.6725,34.7765,5836600.0],["2017-09-08",34.7468,35.1257,34.5982,35.0217,4894900.0],["2017-09-11",35.4897,35.616,35.0737,35.356,6342000.0],["2017-09-12",35.5194,36.0766,35.5045,36.032,5323000.0],["2017-09-13",35.876,36.1435,35.72,36.1435,4833300.0],["2017-09-14",36.136,36.2921,35.876,35.9206,3783600.0],["2017-09-15",35.8537,36.084,35.7423,36.0618,7371500.0],["2017-09-18",36.2103,36.4629,36.1138,36.3292,4100000.0],["2017-09-19",36.3738,36.8864,36.3069,36.7527,5171600.0],["2017-09-20",36.8195,37.3693,36.6709,37.243,4684700.0],["2017-09-21",37.2281,37.5699,37.0647,37.4807,5309100.0],["2017-09-22",37.2356,37.8522,37.2058,37.5476,5754300.0],["2017-09-25",37.4287,37.8968,37.3322,37.7779,5778900.0],["2017-09-26",37.711,38.2905,37.5699,38.2385,5872500.0],["2017-09-27",38.714,38.8106,38.4837,38.5283,7506900.0],["2017-09-28",38.6025,38.6546,37.9191,38.1271,4526200.0],["2017-09-29",38.0751,38.61,38.0082,38.5951,4403200.0],["2017-10-02",38.5877,38.8551,38.2608,38.7363,4593900.0],["2017-10-03",38.7214,38.9443,38.558,38.9295,3337000.0],["2017-10-04",38.9443,39.1746,38.922,39.0186,2972000.0],["2017-10-05",39.0038,39.3826,38.87,39.0632,3601100.0],["2017-10-06",39.2489,39.5758,39.0855,39.3901,5112100.0],["2017-10-09",39.3752,39.4718,39.2266,39.3678,2812400.0],["2017-10-10",39.3678,39.5981,39.1895,39.4792,4003600.0],["2017-10-11",39.3901,39.4346,39.0483,39.2638,3214000.0],["2017-10-12",39.3529,39.3529,39.1077,39.1746,3533300.0],["2017-10-13",39.1003,39.3752,39.0409,39.1672,3837300.0],["2017-10-16",39.2563,39.6575,39.1895,39.2786,3240200.0],["2017-10-17",39.5461,39.5461,38.7809,38.9146,4853700.0],["2017-10-18",39.1746,39.3158,38.9517,39.2266,3368400.0],["2017-10-19",38.922,39.4272,38.922,39.3678,2504000.0],["2017-10-20",39.7912,39.8061,39.4346,39.5906,4300300.0],["2017-10-23",39.5238,39.8581,39.5238,39.7021,4035100.0],["2017-10-24",40.0067,40.3633,39.9993,40.2221,4186200.0],["2017-10-25",40.2667,40.2816,39.9101,40.0736,3921300.0],["2017-10-26",40.1999,40.4079,40.1479,40.2741,3374400.0],["2017-10-27",40.1553,40.3484,39.9398,40.3336,2464200.0],["2017-10-30",40.0067,40.1776,39.8581,40.0959,4043900.0],["2017-10-31",40.0958,40.3113,39.7912,39.8061,3779600.0],["2017-11-01",40.1107,40.2296,39.7615,40.0215,4361100.0],["2017-11-02",40.7199,41.5371,40.2593,41.4034,6915900.0],["2017-11-03",41.2912,41.4408,40.7599,40.8796,3555100.0],["2017-11-06",40.6925,40.7823,40.4531,40.6551,2790000.0],["2017-11-07",40.7299,40.8721,39.7272,39.9592,5984800.0],["2017-11-08",39.9592,39.9592,39.4952,39.6748,4706500.0],["2017-11-09",39.4653,39.7272,39.1809,39.5177,4589100.0],["2017-11-10",39.3231,39.4429,38.7844,39.0612,4853100.0],["2017-11-13",38.7245,39.2782,38.6571,39.0313,3263400.0],["2017-11-14",38.9116,39.0537,38.702,38.9116,2874300.0],["2017-11-15",38.5374,39.0537,38.1633,38.7918,3486200.0],["2017-11-16",38.9864,39.0612,38.5,38.5673,3524100.0],["2017-11-17",38.3877,38.8442,38.283,38.6497,2659700.0],["2017-11-20",38.717,38.9041,38.5374,38.8891,3538700.0],["2017-11-21",38.9415,38.9415,38.6422,38.6946,2696800.0],["2017-11-22",38.6946,38.8966,38.6497,38.6946,2550100.0],["2017-11-24",38.8592,38.9041,38.702,38.7843,1303100.0],["2017-11-27",38.7844,38.8891,38.2605,38.4401,3746200.0],["2017-11-28",38.5748,39.5252,38.5374,39.3979,4918700.0],["2017-11-29",39.6599,40.5578,39.6224,40.0714,6341700.0],["2017-11-30",40.4082,40.6326,39.9517,40.1687,5533100.0],["2017-12-01",40.3857,40.3932,38.8816,40.1163,4819000.0],["2017-12-04",40.6252,40.7449,40.1088,40.1238,4118600.0],["2017-12-05",40.251,40.3109,39.5701,39.6898,4131300.0],["2017-12-06",39.6973,39.8844,39.4279,39.6599,3500400.0],["2017-12-07",39.5775,40.3184,39.5701,40.1238,3808900.0],["2017-12-08",40.3633,40.3633,39.9741,40.2286,3690500.0],["2017-12-11",40.3259,40.5504,40.0191,40.1388,3558100.0],["2017-12-12",40.1837,40.4531,39.9292,40.1612,4704500.0],["2017-12-13",40.034,40.1163,39.4803,39.5401,4944400.0],["2017-12-14",39.6599,39.8619,39.1809,39.2782,4281800.0],["2017-12-15",38.5449,38.8667,38.0809,38.4701,15455500.0],["2017-12-18",38.7095,38.7694,37.9088,38.1109,7867500.0],["2017-12-19",38.3578,38.5823,37.9912,38.0061,5710400.0],["2017-12-20",38.1633,38.3653,38.0061,38.1707,4923200.0],["2017-12-21",38.4102,38.5973,38.1034,38.1857,5034200.0],["2017-12-22",38.3653,38.3653,37.7966,37.9837,4236800.0],["2017-12-26",38.0286,38.2531,37.8714,37.9163,3074900.0],["2017-12-27",37.9388,38.0884,37.834,37.9762,2825400.0],["2017-12-28",37.9762,38.1707,37.9313,38.066,2931400.0],["2017-12-29",38.2306,38.268,37.8265,37.834,3424400.0],["2018-01-02",38.0211,38.0585,37.1531,37.5497,5424500.0],["2018-01-03",37.4748,38.051,37.4524,37.7891,4124300.0],["2018-01-04",38.0435,38.6347,37.9762,38.4327,4373900.0],["2018-01-05",38.5599,38.8218,38.3279,38.7918,3419000.0],["2018-01-08",38.702,39.0612,38.5,38.8966,4216000.0],["2018-01-09",39.0687,39.615,39.0313,39.181,4536300.0],["2018-01-10",39.2782,40.1687,39.2034,39.6823,5025800.0],["2018-01-11",39.8694,40.251,39.8694,40.0265,3583100.0],["2018-01-12",40.1912,40.3259,39.6673,39.9068,5480400.0],["2018-01-16",39.9143,40.0714,38.6272,38.7993,9410800.0],["2018-01-17",39.0238,39.4428,38.9565,39.3231,5947000.0],["2018-01-18",39.4354,40.0939,39.3231,39.6225,5429000.0],["2018-01-19",39.6075,40.0639,39.3755,39.9592,6660000.0],["2018-01-22",40.0415,40.3408,39.802,40.2959,4481700.0],["2018-01-23",40.2211,40.3333,39.802,40.1163,4139400.0],["2018-01-24",40.4979,40.5877,40.1986,40.483,3996700.0],["2018-01-25",40.5952,40.5952,40.266,40.4082,4389800.0],["2018-01-26",40.5952,40.9844,40.4231,40.9844,3660700.0],["2018-01-29",40.8796,41.3136,40.685,40.7075,5624100.0],["2018-01-30",37.602,38.0286,36.6667,37.2129,29493000.0],["2018-01-31",36.2701,37.0408,35.9259,35.9708,28761700.0],["2018-02-01",35.9258,36.4197,35.7088,36.2102,15853300.0],["2018-02-02",36.1347,36.3913,35.7801,35.8857,9583800.0],["2018-02-05",35.4632,35.8103,34.3691,34.6257,12513000.0],["2018-02-06",33.9994,34.9954,33.6372,34.8596,13696700.0],["2018-02-07",34.6709,35.4104,34.5804,34.9049,9027900.0],["2018-02-08",34.9426,35.0256,33.3958,33.4109,9043800.0],["2018-02-09",33.9541,33.9692,32.7318,33.6599,9965800.0],["2018-02-12",33.9466,34.1126,33.2977,33.6674,9935400.0],["2018-02-13",33.5391,34.1428,33.3354,34.105,8187400.0],["2018-02-14",34.4069,35.3878,34.1503,35.2369,9649300.0],["2018-02-15",35.5085,35.6745,34.7841,35.2595,7152500.0],["2018-02-16",35.0256,35.5009,34.8822,35.1916,7674400.0],["2018-02-20",35.0859,35.5688,34.9501,35.3802,7002700.0],["2018-02-21",35.3802,35.9688,35.3576,35.4255,6297600.0],["2018-02-22",35.5311,35.7122,35.0935,35.184,5607700.0],["2018-02-23",35.2368,35.8254,35.2368,35.8178,4341900.0],["2018-02-26",35.9386,36.1121,35.6066,35.8782,5254000.0],["2018-02-27",35.8556,36.3611,35.6292,35.6292,5757100.0],["2018-02-28",35.7726,35.9612,34.8445,34.852,7244300.0],["2018-03-01",34.8822,35.2444,34.2182,34.5049,7827900.0],["2018-03-02",34.2031,34.4672,33.6976,34.3314,7111200.0],["2018-03-05",34.022,35.1991,34.022,35.0029,7212600.0],["2018-03-06",35.1161,35.6971,35.0784,35.516,7415500.0],["2018-03-07",35.1086,35.5764,35.003,35.5009,5008400.0],["2018-03-08",35.5764,35.6066,35.0407,35.3425,4164200.0],["2018-03-09",35.7348,36.2253,35.6292,36.097,5037500.0],["2018-03-12",36.0895,36.097,35.4708,35.4783,6013800.0],["2018-03-13",35.6896,35.8103,35.2897,35.5387,5694600.0],["2018-03-14",35.7047,35.765,35.3048,35.3953,6493100.0],["2018-03-15",35.6141,35.6594,35.2897,35.433,3901200.0],["2018-03-16",35.4028,35.9763,35.4028,35.7047,8507000.0],["2018-03-19",35.7801,35.8858,35.1312,35.5311,6257700.0],["2018-03-20",35.5538,35.8028,35.5538,35.6141,5745800.0],["2018-03-21",35.7575,36.0593,35.5839,35.6292,4757300.0],["2018-03-22",35.1237,35.267,34.3767,34.4899,5656400.0],["2018-03-23",34.5804,34.5955,33.2298,33.26,5635100.0],["2018-03-26",34.1126,34.9275,33.9541,34.8219,7331700.0],["2018-03-27",34.7917,35.0633,34.1277,34.3239,6703400.0],["2018-03-28",34.4521,34.9577,34.1126,34.6332,7056600.0],["2018-03-29",34.6558,35.0105,34.6257,34.6257,6535200.0],["2018-04-02",34.5955,34.7464,33.5316,33.9692,7454700.0],["2018-04-03",34.1503,34.5804,33.924,34.4295,6481500.0],["2018-04-04",33.7127,34.6634,33.6372,34.5955,8082000.0],["2018-04-05",34.8219,34.9879,34.5729,34.7313,5740800.0],["2018-04-06",34.3088,34.6785,33.8334,34.1579,8637100.0],["2018-04-09",34.3993,35.0256,34.339,34.3691,4904000.0],["2018-04-10",34.8973,35.3198,34.7992,35.0558,4729400.0],["2018-04-11",34.7464,35.0784,34.5955,34.7464,4781700.0],["2018-04-12",35.1086,35.7047,35.0331,35.4858,5150800.0],["2018-04-13",35.7575,35.8329,35.2368,35.4028,4520800.0],["2018-04-16",35.7122,35.8707,35.4783,35.7575,4049700.0],["2018-04-17",36.0216,36.0216,35.2897,35.3878,4298800.0],["2018-04-18",35.4632,35.7726,35.4104,35.4632,4121300.0],["2018-04-19",35.4859,35.8707,35.4859,35.7952,3902000.0],["2018-04-20",35.9159,36.0065,35.4481,35.8329,4377800.0],["2018-04-23",35.9687,36.0216,35.6443,35.765,3726000.0],["2018-04-24",35.9989,36.429,35.5236,35.9235,5581100.0],["2018-04-25",35.9763,36.2555,35.6443,36.0895,4907800.0],["2018-04-26",36.0291,36.429,35.8933,36.346,4057400.0],["2018-04-27",36.1423,36.5573,35.9989,36.512,2795300.0],["2018-04-30",36.5573,36.6931,35.9687,35.9687,3899400.0],["2018-05-01",35.9084,36.0065,35.3727,35.6896,5752500.0],["2018-05-02",35.4858,35.4934,33.9164,33.9919,8371700.0],["2018-05-03",34.4974,35.0256,33.1015,33.6976,10062200.0],["2018-05-04",33.5757,35.4114,33.4996,35.2134,7519300.0],["2018-05-07",35.2286,35.8227,34.9772,35.7618,6312500.0],["2018-05-08",35.6171,36.0132,35.2591,35.4571,5888100.0],["2018-05-09",35.6476,35.8075,34.962,35.4876,5776000.0],["2018-05-10",35.48,35.8075,35.3048,35.7161,3748900.0],["2018-05-11",35.8532,35.9751,35.5257,35.6247,3097200.0],["2018-05-14",35.7161,35.9218,35.6247,35.7694,3378800.0],["2018-05-15",35.8075,36.554,35.777,36.1655,4813500.0],["2018-05-16",36.1198,36.6378,36.0132,36.4778,3776600.0],["2018-05-17",36.4321,36.7444,36.1503,36.6987,4076000.0],["2018-05-18",36.5616,36.6378,36.3712,36.394,2881300.0],["2018-05-21",36.5692,36.7063,36.4626,36.6302,3036600.0],["2018-05-22",36.653,37.0948,36.6073,36.912,3217100.0],["2018-05-23",36.7063,36.912,36.4016,36.9044,4083300.0],["2018-05-24",36.6073,36.9577,36.2874,36.5616,4649200.0],["2018-05-25",36.4549,36.5311,36.0665,36.3102,4415700.0],["2018-05-29",35.8151,35.8304,34.1851,34.3984,8450800.0],["2018-05-30",34.9087,35.4266,34.6802,35.2286,6501700.0],["2018-05-31",35.1144,35.221,34.6497,35.0306,5631500.0],["2018-06-01",35.6095,35.7846,35.4571,35.5409,4324100.0],["2018-06-04",35.221,35.579,35.221,35.2895,5332900.0],["2018-06-05",35.1296,35.3429,34.8249,35.3429,6374300.0],["2018-06-06",35.5866,35.9446,35.1829,35.9141,5266100.0],["2018-06-07",36.0741,36.1731,35.7542,35.8684,5516400.0],["2018-06-08",35.8151,36.1731,35.7542,36.1122,3822500.0],["2018-06-11",36.1731,36.4169,36.135,36.2569,5273000.0],["2018-06-12",36.2417,36.2645,36.0436,36.1731,7390000.0],["2018-06-13",36.2264,36.4397,35.7846,35.7999,7864500.0],["2018-06-14",35.9141,35.9141,35.3048,35.6247,6144900.0],["2018-06-15",35.2896,35.3733,34.5279,35.2743,13656000.0],["2018-06-18",35.1067,35.6171,34.8249,35.5181,6471100.0],["2018-06-19",35.122,35.221,34.7716,34.8325,8598400.0],["2018-06-20",34.962,35.0306,34.6802,34.8782,7346300.0],["2018-06-21",34.7259,35.0153,34.604,34.7792,5507900.0],["2018-06-22",35.0458,35.1601,34.7411,34.8173,7494500.0],["2018-06-25",34.5964,34.8478,34.0937,34.4288,7889300.0],["2018-06-26",34.4517,34.5279,34.2308,34.2765,5514500.0],["2018-06-27",34.147,34.5126,33.431,33.4386,9174400.0],["2018-06-28",33.4158,33.6671,33.1416,33.4691,6912200.0],["2018-06-29",33.69,33.9337,33.1873,33.2101,5798600.0],["2018-07-02",32.9892,33.3015,32.9435,33.1949,5637900.0],["2018-07-03",33.233,33.3929,33.0045,33.0578,2605500.0],["2018-07-05",33.3091,33.3853,32.9435,33.1796,3743800.0],["2018-07-06",33.0121,33.4843,32.8216,33.3091,3900200.0],["2018-07-09",33.8576,34.7411,33.5681,34.6345,7770400.0],["2018-07-10",34.6802,34.7487,34.0937,34.2079,4732800.0],["2018-07-11",33.9642,34.1546,33.4539,33.5834,4259600.0],["2018-07-12",33.8347,33.8652,33.233,33.6595,3853400.0],["2018-07-13",33.53,33.8499,33.4843,33.6671,3767100.0],["2018-07-16",33.6519,33.9566,33.5986,33.8499,4242600.0],["2018-07-17",33.9337,34.048,33.6443,33.6595,4141000.0],["2018-07-18",33.6824,34.2841,33.629,34.246,4074200.0],["2018-07-19",34.1165,34.1699,33.5376,33.6443,4209900.0],["2018-07-20",33.5148,33.5605,33.3091,33.332,4472500.0],["2018-07-23",33.332,34.0327,33.2939,33.9642,4736100.0],["2018-07-24",33.9947,34.6193,33.8804,34.2079,4132300.0],["2018-07-25",34.1546,34.2308,33.5605,34.0632,4339200.0],["2018-07-26",34.2993,34.8478,34.2536,34.4441,6322400.0],["2018-07-27",34.5202,34.9163,34.4517,34.703,3463600.0],["2018-07-30",34.764,35.3048,34.7411,34.8554,5040700.0],["2018-07-31",35.0839,35.1524,34.5659,34.8402,4999700.0],["2018-08-01",35.0229,35.2515,34.6573,34.7487,5233000.0],["2018-08-02",35.0382,35.7237,34.9087,35.1829,7139800.0],["2018-08-03",35.1291,35.3059,34.5218,34.8447,7024600.0],["2018-08-06",34.8293,35.4212,34.6909,35.2905,5945000.0],["2018-08-07",35.4366,35.8594,35.2982,35.3981,6373200.0],["2018-08-08",35.3981,35.7517,35.3213,35.6441,4773100.0],["2018-08-09",35.6441,35.8901,35.4212,35.4519,4782100.0],["2018-08-10",35.0522,35.229,34.0145,34.322,7636100.0],["2018-08-13",34.1836,34.3604,33.9453,34.1529,5255400.0],["2018-08-14",34.2221,34.7371,34.1144,34.6679,5396100.0],["2018-08-15",34.3066,34.5756,34.0683,34.4834,5796100.0],["2018-08-16",34.7371,35.2213,34.7063,35.0292,5360400.0],["2018-08-17",34.9292,35.4212,34.7909,35.3136,5158900.0],["2018-08-20",35.3136,35.7056,35.3059,35.4519,4117300.0],["2018-08-21",35.4212,36.2668,35.3674,35.9823,8393300.0],["2018-08-22",35.9439,36.0515,35.6134,35.6749,3683100.0],["2018-08-23",35.6288,35.6518,35.2367,35.3367,4092800.0],["2018-08-24",35.5211,35.7594,35.4904,35.6825,2998500.0],["2018-08-27",35.8594,36.3974,35.7902,36.1745,3714900.0],["2018-08-28",36.3206,36.4743,36.0131,36.0823,3508200.0],["2018-08-29",36.0746,36.2514,35.7671,36.1053,4106800.0],["2018-08-30",35.99,35.9977,35.3059,35.475,5504900.0],["2018-08-31",35.352,35.3905,35.083,35.2752,4541400.0],["2018-09-04",35.1752,35.5519,34.9831,35.4596,3657000.0],["2018-09-05",35.4904,35.8747,35.3828,35.6134,3573700.0],["2018-09-06",35.6134,35.7594,35.1368,35.229,3229600.0],["2018-09-07",35.3213,35.3904,34.9062,35.1445,4028200.0],["2018-09-10",35.3366,35.3443,34.9446,35.0445,3585100.0],["2018-09-11",34.8601,34.9446,34.5372,34.7524,4777300.0],["2018-09-12",34.6525,34.8754,34.445,34.5218,4569900.0],["2018-09-13",34.6833,35.0369,34.6833,34.9907,4508700.0],["2018-09-14",35.083,35.9132,35.083,35.7671,4580000.0],["2018-09-17",35.844,36.0054,35.4135,35.5058,4799500.0],["2018-09-18",35.5903,36.1591,35.4673,35.9823,4870500.0],["2018-09-19",35.99,36.9893,35.99,36.6819,6133200.0],["2018-09-20",37.0355,37.4582,37.0124,37.2199,5889100.0],["2018-09-21",37.3429,37.6043,37.0739,37.5043,10282300.0],["2018-09-24",37.3814,37.5043,37.0047,37.1431,4866600.0],["2018-09-25",37.2584,37.4198,36.8202,36.8356,6197900.0],["2018-09-26",36.9125,36.9586,36.1591,36.2744,4840400.0],["2018-09-27",36.3974,36.4128,36.0362,36.0515,4904600.0],["2018-09-28",35.7979,36.113,35.3905,35.9132,6754100.0],["2018-10-01",36.113,36.3974,35.8209,35.9516,4781600.0],["2018-10-02",35.8978,36.1822,35.4135,35.6364,4867900.0],["2018-10-03",35.8747,36.4359,35.6595,36.1438,5752500.0],["2018-10-04",36.0208,36.8971,36.0131,36.7203,6359400.0],["2018-10-05",36.7587,37.0969,36.1976,36.3436,4435700.0],["2018-10-08",36.1976,36.9586,36.1284,36.7126,4544700.0],["2018-10-09",36.482,36.5281,35.9824,36.4666,6383400.0],["2018-10-10",36.5281,36.6819,35.4673,35.4827,6466100.0],["2018-10-11",35.3059,35.3136,33.4995,33.6378,9534400.0],["2018-10-12",33.9761,34.2528,32.8999,33.6917,8874400.0],["2018-10-15",33.6686,34.1067,33.5687,33.6455,5393400.0],["2018-10-16",33.7839,33.8608,33.3842,33.707,6826000.0],["2018-10-17",33.7608,34.5987,33.6916,34.3297,5797400.0],["2018-10-18",34.2144,34.4142,33.2458,33.5302,4697300.0],["2018-10-19",33.2919,33.8377,33.0921,33.6993,6030700.0],["2018-10-22",33.7147,33.8223,32.923,32.9768,5576000.0],["2018-10-23",32.2696,32.8538,31.8084,32.7,6759100.0],["2018-10-24",32.5924,32.5924,30.8244,30.9321,10609800.0],["2018-10-25",31.4163,31.6854,31.0858,31.3395,8685500.0],["2018-10-26",31.0166,31.0474,30.2172,30.4094,10903700.0],["2018-10-29",30.9398,31.3472,30.2941,30.7168,8774900.0],["2018-10-30",30.9628,31.3625,30.4939,31.3087,10079800.0],["2018-10-31",31.67,32.285,31.6008,31.6623,8069800.0],["2018-11-01",31.9313,32.2849,31.5778,32.2388,7810500.0],["2018-11-02",33.7147,34.1606,33.2766,33.5149,9442000.0],["2018-11-05",33.5692,34.7645,33.5226,34.6092,7828300.0],["2018-11-06",34.26,34.78,34.2056,34.6248,8116200.0],["2018-11-07",34.8964,35.2535,34.3997,35.0672,6086800.0],["2018-11-08",34.7334,35.6571,34.6791,35.269,7667200.0],["2018-11-09",35.1448,35.4087,34.7722,35.0749,6927600.0],["2018-11-12",35.106,35.2457,34.6403,34.7179,5472600.0],["2018-11-13",35.0517,35.8356,34.9818,35.2845,6212400.0],["2018-11-14",35.6959,35.9753,34.7102,34.9585,6885800.0],["2018-11-15",34.5782,34.8654,34.1668,34.7722,8768500.0],["2018-11-16",34.5704,34.6946,34.0116,34.1203,8171900.0],["2018-11-19",34.1047,34.2833,33.6546,33.8952,7902200.0],["2018-11-20",33.6002,33.6313,32.7775,33.2509,9635800.0],["2018-11-21",33.5847,34.1047,33.1811,33.3674,6577800.0],["2018-11-23",32.9327,33.6468,32.9172,33.2199,2702800.0],["2018-11-26",33.7322,34.3221,33.6934,33.9883,6395900.0],["2018-11-27",33.8563,34.4307,33.8408,34.1591,7301800.0],["2018-11-28",34.128,34.9973,33.934,34.9973,6869700.0],["2018-11-29",34.648,34.9818,34.3686,34.454,5673100.0],["2018-11-30",34.4385,34.78,34.3454,34.6403,6116100.0],["2018-12-03",35.1603,35.5872,34.5471,34.7878,8031500.0],["2018-12-04",34.5704,34.6325,32.6766,32.925,9803500.0],["2018-12-06",32.273,32.2807,31.1475,31.9548,11420500.0],["2018-12-07",31.8849,32.5369,31.2252,31.5356,8767900.0],["2018-12-10",31.4347,31.5511,30.1929,30.7439,8352300.0],["2018-12-11",31.2252,31.5977,30.3015,30.449,7960400.0],["2018-12-12",30.9302,31.2873,30.5887,30.7129,6148600.0],["2018-12-13",30.7827,30.9069,30.3714,30.6741,7424200.0],["2018-12-14",30.1618,30.9535,30.123,30.1851,6918900.0],["2018-12-17",30.0842,30.8992,29.9755,30.1773,10100100.0],["2018-12-18",30.3326,31.101,30.3015,30.7517,9614900.0],["2018-12-19",30.8216,31.784,30.2084,30.4568,11306800.0],["2018-12-20",30.3403,31.1631,30.2317,30.5421,11172600.0],["2018-12-21",30.3248,31.101,29.9057,29.9833,12359600.0],["2018-12-24",29.5642,30.4568,29.4245,29.6806,6613000.0],["2018-12-26",29.7505,31.2329,29.308,31.1941,8995100.0],["2018-12-27",30.6741,31.784,30.5266,31.784,10421600.0],["2018-12-28",31.8927,32.0013,31.3183,31.5279,6361600.0],["2018-12-31",31.7064,32.0557,31.4502,31.8694,4665400.0],["2019-01-02",31.5201,32.4282,31.2407,32.3428,5226900.0],["2019-01-03",32.1022,32.3351,31.621,31.7219,6627500.0],["2019-01-04",32.3661,33.0259,32.3196,32.8163,5962400.0],["2019-01-07",32.7076,33.3363,32.4127,33.0259,5590200.0],["2019-01-08",33.3441,33.608,32.8008,33.1966,4462100.0],["2019-01-09",33.3984,34.0426,33.1811,33.7632,6868200.0],["2019-01-10",33.6623,33.9728,33.3208,33.6623,6056600.0],["2019-01-11",33.3674,33.9961,33.2742,33.934,3563500.0],["2019-01-14",33.608,34.2833,33.4916,34.128,3969900.0],["2019-01-15",34.0116,34.3997,33.8564,34.1979,4189700.0],["2019-01-16",34.6481,35.1526,34.3764,34.8266,5861000.0],["2019-01-17",34.6946,35.1526,34.3531,34.9663,4797700.0],["2019-01-18",35.2612,35.2845,34.9663,35.1681,6458900.0],["2019-01-22",34.912,35.075,34.6248,34.8266,5713200.0],["2019-01-23",34.9973,35.0749,33.9961,34.5239,6537500.0],["2019-01-24",34.5472,35.1138,34.454,34.943,4332900.0],["2019-01-25",35.3311,35.6881,35.1526,35.2923,4281800.0],["2019-01-28",34.9663,35.2147,34.6403,35.0284,3752200.0],["2019-01-29",34.8421,35.0905,34.7412,34.8188,3427400.0],["2019-01-30",34.8887,35.3,34.423,35.106,4604000.0],["2019-01-31",34.7412,35.5251,34.7334,35.4475,6478400.0],["2019-02-01",35.6415,35.6415,35.1836,35.3466,5550600.0],["2019-02-04",35.2839,35.4954,35.1272,35.3779,5666700.0],["2019-02-05",35.3936,35.4641,35.1429,35.4093,4053300.0],["2019-02-06",35.1194,35.6835,35.0803,35.4093,6372600.0],["2019-02-07",34.3595,34.43,33.4351,34.0932,7179900.0],["2019-02-08",33.8503,34.2263,32.9338,33.4586,9363300.0],["2019-02-11",33.6937,34.0148,33.5448,33.9052,8454000.0],["2019-02-12",34.2263,35.0019,34.1872,34.7121,7482400.0],["2019-02-13",34.8766,35.0959,34.4849,34.6416,5678200.0],["2019-02-14",34.1245,34.665,34.0618,34.3125,6061800.0],["2019-02-15",34.6729,35.2683,34.6494,35.1429,6035000.0],["2019-02-19",34.8296,35.3153,34.7826,35.0489,6014400.0],["2019-02-20",35.1037,35.4328,35.0097,35.2918,8517600.0],["2019-02-21",35.2526,35.4719,34.9001,35.0646,6258300.0],["2019-02-22",35.0646,35.3153,34.9941,35.0489,4876500.0],["2019-02-25",35.3623,35.7696,35.3231,35.4563,6204900.0],["2019-02-26",35.2134,35.6521,34.9627,34.9784,7127400.0],["2019-02-27",34.9549,35.3466,34.8687,35.2526,10978800.0],["2019-02-28",35.2526,35.5816,35.1038,35.4014,8992700.0],["2019-03-01",35.754,36.083,35.4876,35.6835,5917900.0],["2019-03-04",35.7383,36.13,35.4249,35.7696,4948400.0],["2019-03-05",35.8636,35.9028,35.1586,35.6835,6130100.0],["2019-03-06",35.5894,35.7383,35.1116,35.2056,4215700.0],["2019-03-07",34.8844,35.0881,34.3517,34.7199,5357700.0],["2019-03-08",34.3517,34.618,34.0775,34.5945,6448600.0],["2019-03-11",34.8139,35.1273,34.6729,34.9157,4186600.0],["2019-03-12",34.9941,35.2369,34.8061,34.9157,4231300.0],["2019-03-13",34.9627,35.2213,34.8531,35.0176,3452500.0],["2019-03-14",35.0489,35.1351,34.8844,35.1273,3414100.0],["2019-03-15",35.0646,35.6051,34.9314,35.4954,11798900.0],["2019-03-18",35.5503,36.0282,35.2213,35.8166,4307600.0],["2019-03-19",35.9733,36.2083,35.2056,35.2839,4972600.0],["2019-03-20",35.1664,35.2683,33.9208,33.9835,6150900.0],["2019-03-21",33.7641,34.1245,33.4351,33.8582,6523800.0],["2019-03-22",33.4273,33.5213,32.4402,32.7379,8601300.0],["2019-03-25",32.8084,33.1374,32.448,32.8006,5364700.0],["2019-03-26",33.161,33.443,32.9964,33.2628,4456200.0],["2019-03-27",33.1844,33.5056,32.9494,33.2941,5448300.0],["2019-03-28",33.2785,33.584,32.8633,33.2706,4130300.0],["2019-03-29",33.631,33.6858,33.2315,33.349,5756400.0],["2019-04-01",33.49,34.618,33.4821,34.571,6164500.0],["2019-04-02",34.5554,34.8139,34.3439,34.4144,5029600.0],["2019-04-03",34.7434,35.1273,34.477,34.6181,4013600.0],["2019-04-04",34.7434,35.1899,34.5632,35.0489,4042900.0],["2019-04-05",35.1429,35.3858,34.9079,35.2996,4505300.0],["2019-04-08",35.1743,35.3623,35.1038,35.2604,3243000.0],["2019-04-09",35.0646,35.1508,34.5632,34.7042,6128800.0],["2019-04-10",34.6651,35.1586,34.43,35.1194,3240400.0],["2019-04-11",35.3074,35.7853,35.2526,35.4719,4251500.0],["2019-04-12",36.0125,36.4512,35.7461,35.9263,5493400.0],["2019-04-15",35.8715,36.0517,35.3309,35.4484,4355700.0],["2019-04-16",35.6365,36.3023,35.5581,36.1848,5209200.0],["2019-04-17",36.3258,36.3258,35.6521,35.8871,5176600.0],["2019-04-18",35.7775,35.942,35.4563,35.5033,6078000.0],["2019-04-22",35.4563,35.5816,35.2918,35.4171,2460600.0],["2019-04-23",35.2918,35.7383,35.2604,35.5894,4035900.0],["2019-04-24",35.4484,35.566,35.1429,35.1978,3491600.0],["2019-04-25",35.0568,35.3466,34.7904,35.0254,4337100.0],["2019-04-26",35.0959,35.3544,34.9001,35.3309,3087400.0],["2019-04-29",35.4876,35.9577,35.3936,35.8166,4265500.0],["2019-04-30",35.9107,36.177,35.472,36.1378,5010400.0],["2019-05-01",36.0595,36.4277,35.6913,35.8088,5326300.0],["2019-05-02",36.5844,37.7046,36.4825,37.1406,9433400.0],["2019-05-03",37.4304,37.83,37.0857,37.6028,6224900.0],["2019-05-06",36.907,37.9427,36.8438,37.6265,5457800.0],["2019-05-07",37.1837,37.7372,37.1521,37.3893,6444100.0],["2019-05-08",37.1442,37.8241,37.0968,37.3814,6257900.0],["2019-05-09",36.8991,37.5791,36.6856,37.5395,5211200.0],["2019-05-10",37.2944,38.006,37.0493,37.8874,5940900.0],["2019-05-13",37.16,37.3102,36.6303,36.9465,6674300.0],["2019-05-14",36.9861,38.0218,36.9861,37.5553,5858100.0],["2019-05-15",37.3419,37.4367,36.8991,37.2944,5480300.0],["2019-05-16",37.4605,37.9981,37.4605,37.666,3852800.0],["2019-05-17",37.2074,37.8083,37.1916,37.4209,4074500.0],["2019-05-20",37.4051,37.919,37.3419,37.5711,4224000.0],["2019-05-21",37.8637,39.8482,37.7688,38.0534,6469700.0],["2019-05-22",37.84,38.2116,37.7135,38.0534,4790000.0],["2019-05-23",37.5474,37.5949,36.9386,37.3577,5682600.0],["2019-05-24",37.5395,37.9032,37.4684,37.8162,3469500.0],["2019-05-28",37.7214,37.9111,37.2786,37.3023,5178700.0],["2019-05-29",37.0019,37.5,36.8991,37.4288,3861100.0],["2019-05-30",37.587,37.8637,37.2786,37.4367,3313300.0],["2019-05-31",36.9386,37.0651,36.4089,36.5354,5355100.0],["2019-06-03",36.3852,37.2944,36.1322,37.2075,5626500.0],["2019-06-04",37.7372,38.2037,37.5316,37.9665,6107600.0],["2019-06-05",38.006,38.1404,37.4763,37.9665,4266400.0],["2019-06-06",38.0851,38.4171,37.9111,38.2511,4397000.0],["2019-06-07",37.6897,38.4646,37.6897,38.2116,4289300.0],["2019-06-10",38.4488,38.8599,38.1404,38.2827,5134200.0],["2019-06-11",38.6385,38.7729,38.3223,38.3855,4669000.0],["2019-06-12",38.3381,38.4725,38.1957,38.2827,3323400.0],["2019-06-13",38.2985,38.5199,38.1483,38.3539,3284900.0],["2019-06-14",38.3618,38.7255,38.1641,38.5911,3258700.0],["2019-06-17",38.6385,38.7018,38.0771,38.2195,3125000.0],["2019-06-18",38.2274,38.7413,38.0692,38.512,3607200.0],["2019-06-19",38.7729,39.1287,38.3618,38.5436,4318300.0],["2019-06-20",38.8283,39.1208,38.3539,39.0259,4062800.0],["2019-06-21",39.0338,39.1682,38.6464,38.6701,5441100.0],["2019-06-24",38.6622,39.0101,38.5753,38.8125,2930700.0],["2019-06-25",38.7492,38.765,38.3144,38.5278,4157400.0],["2019-06-26",38.6543,38.8282,38.3222,38.6385,3559000.0],["2019-06-27",38.7176,39.0338,38.6306,38.8599,3198700.0],["2019-06-28",39.192,39.445,39.1129,39.271,4575400.0],["2019-07-01",39.5636,39.9984,39.5082,39.9193,5062900.0],["2019-07-02",39.8482,39.9193,39.2631,39.5319,4091600.0],["2019-07-03",39.6268,40.1249,39.5477,39.9035,2237100.0],["2019-07-05",40.0538,40.2751,39.8403,40.0854,2282200.0],["2019-07-08",39.864,40.0933,39.7217,39.9589,2423500.0],["2019-07-09",39.6742,39.9668,39.5873,39.8324,3395400.0],["2019-07-10",39.9668,40.1486,39.6584,39.7849,3472800.0],["2019-07-11",39.9035,39.9352,39.4529,39.864,4058600.0],["2019-07-12",39.9431,40.2672,39.864,40.2593,3760000.0],["2019-07-15",40.2435,40.2751,39.8482,40.1486,3285100.0],["2019-07-16",39.8877,40.0617,39.5873,39.9273,3886100.0],["2019-07-17",39.864,39.9272,39.3422,39.5003,3922500.0],["2019-07-18",39.5636,39.7059,39.4133,39.5319,4233100.0],["2019-07-19",39.6901,39.8719,39.3027,39.3106,4382100.0],["2019-07-22",39.2631,39.4133,38.9627,39.3422,3917400.0],["2019-07-23",39.4529,39.7849,39.4133,39.6426,3336100.0],["2019-07-24",39.5003,39.8798,39.4212,39.8245,2916800.0],["2019-07-25",39.8245,39.8482,39.5003,39.6426,3578800.0],["2019-07-26",39.6584,40.1486,39.358,40.0775,3899800.0],["2019-07-29",39.7691,39.9905,39.4529,39.5319,3815300.0],["2019-07-30",39.3975,39.5398,39.0813,39.5398,2920500.0],["2019-07-31",39.4529,39.6189,38.8045,39.0734,6597200.0],["2019-08-01",39.4133,40.4491,37.8795,38.2116,10900200.0],["2019-08-02",38.172,38.1878,37.1837,37.3893,9084500.0],["2019-08-05",36.7508,37.0461,35.9687,36.3678,8857500.0],["2019-08-06",36.5513,37.501,36.4955,37.3893,7893300.0],["2019-08-07",36.5992,37.1419,36.0166,36.9743,6165200.0],["2019-08-08",37.4691,37.932,37.3015,37.6447,6431200.0],["2019-08-09",37.525,37.7085,37.1579,37.4372,5330600.0],["2019-08-12",36.9424,37.4372,36.5194,36.6232,9874900.0],["2019-08-13",36.695,37.7005,36.3358,37.4531,6273100.0],["2019-08-14",36.4316,36.695,35.7772,35.8091,9638300.0],["2019-08-15",35.9129,36.1443,35.5059,35.6974,7453700.0],["2019-08-16",35.9847,36.4316,35.9448,36.1922,7151400.0],["2019-08-19",36.8945,37.0142,36.3757,36.5274,6315700.0],["2019-08-20",36.264,36.679,36.1284,36.2082,5538100.0],["2019-08-21",36.5833,36.671,36.3758,36.5194,4838200.0],["2019-08-22",36.7508,37.1259,36.5673,36.8785,4840100.0],["2019-08-23",36.5114,36.8785,35.3542,35.5857,8939300.0],["2019-08-26",35.9608,36.0645,35.5458,35.7852,7061100.0],["2019-08-27",36.0086,36.1044,34.9392,35.0031,7059400.0],["2019-08-28",34.6918,34.9073,34.5881,34.8834,7347500.0],["2019-08-29",35.3622,35.442,35.1866,35.2186,4830300.0],["2019-08-30",35.5458,35.6655,35.2425,35.3542,4224600.0],["2019-09-03",35.0031,35.1148,34.612,35.0589,5093100.0],["2019-09-04",35.466,35.6575,35.3063,35.5059,4998200.0],["2019-09-05",36.1443,36.9504,36.1124,36.671,6215500.0],["2019-09-06",36.7189,37.1419,36.5593,36.8945,4137500.0],["2019-09-09",37.2217,37.2217,36.4635,37.0302,9950200.0],["2019-09-10",37.2616,37.8442,37.0222,37.8442,8077200.0],["2019-09-11",37.908,38.2991,37.2776,38.2831,6424400.0],["2019-09-12",37.8761,38.4108,37.3255,38.2033,6016300.0],["2019-09-13",38.6263,39.0014,38.355,38.6023,7463900.0],["2019-09-16",38.2432,38.2911,37.6846,37.9479,7593800.0],["2019-09-17",37.5649,37.9001,37.4452,37.8522,6923600.0],["2019-09-18",37.6606,38.2831,37.501,38.1874,6448000.0],["2019-09-19",38.1235,38.6423,38.0038,38.1953,4401000.0],["2019-09-20",38.323,38.323,37.6926,37.8602,31827300.0],["2019-09-23",37.4452,38.2432,37.4372,38.0916,6750300.0],["2019-09-24",38.2033,38.2672,37.5569,37.7724,8363800.0],["2019-09-25",37.7724,38.0756,37.6766,37.8043,4161200.0],["2019-09-26",37.8043,37.8442,37.3494,37.5728,5277300.0],["2019-09-27",37.9719,38.0437,37.6048,37.7963,4255000.0],["2019-09-30",37.94,38.0038,37.4771,37.6367,4077100.0],["2019-10-01",37.9639,38.0357,36.7269,36.7349,3960000.0],["2019-10-02",36.3358,36.4715,35.3622,35.4261,7988200.0],["2019-10-03",35.2984,35.5937,34.8515,35.5617,6651900.0],["2019-10-04",35.5777,36.3039,35.442,36.2401,4209200.0],["2019-10-07",36.2401,36.2401,35.865,35.873,3365700.0],["2019-10-08",35.3862,35.4181,34.9712,34.9791,5439100.0],["2019-10-09",35.2665,35.6016,35.1707,35.4101,4273500.0],["2019-10-10",35.7293,36.2082,35.5458,35.881,3858200.0],["2019-10-11",36.6471,37.1978,36.4955,36.5833,5231900.0],["2019-10-14",36.256,36.5912,36.2082,36.5114,2102100.0],["2019-10-15",36.687,37.1818,36.5753,36.8626,3088800.0],["2019-10-16",36.7987,37.2137,36.6232,36.679,4326500.0],["2019-10-17",36.9663,37.0781,36.4955,36.6311,4172200.0],["2019-10-18",36.695,36.9105,36.6311,36.7907,5058100.0],["2019-10-21",37.1499,37.3175,37.0302,37.1419,4353700.0],["2019-10-22",37.0701,37.2377,36.7987,37.118,3450000.0],["2019-10-23",37.0621,37.1978,36.8945,37.1499,3068000.0],["2019-10-24",37.1978,37.4531,36.6551,36.9344,3025900.0],["2019-10-25",36.7269,37.118,36.7269,36.9663,2163200.0],["2019-10-28",37.1419,37.6207,37.1419,37.3574,4108600.0],["2019-10-29",37.2057,37.5489,37.0621,37.2536,3743100.0],["2019-10-30",37.2137,37.2776,36.5753,36.9424,5272800.0],["2019-10-31",36.703,37.4691,36.1762,37.3414,7023100.0],["2019-11-01",37.517,37.8602,37.3255,37.7165,5733600.0],["2019-11-04",38.0307,38.4335,38.0065,38.3368,6564300.0],["2019-11-05",38.4657,39.1262,38.3368,38.9732,6157800.0],["2019-11-06",38.9571,39.2471,38.6993,39.1504,5150300.0],["2019-11-07",39.529,39.964,39.4162,39.5049,5999900.0],["2019-11-08",39.5532,39.7465,39.0618,39.7304,6446200.0],["2019-11-11",39.3276,39.8593,39.3196,39.6499,4322700.0],["2019-11-12",39.7224,40.1735,39.6176,39.9399,4672500.0],["2019-11-13",39.5693,39.8029,39.4162,39.6821,3984800.0],["2019-11-14",39.5935,39.8512,39.4404,39.7143,3034800.0],["2019-11-15",39.964,40.0607,39.6096,39.6901,3298100.0],["2019-11-18",39.529,39.6257,39.2874,39.5693,3679000.0],["2019-11-19",39.6901,39.9076,39.5612,39.5935,4000600.0],["2019-11-20",39.4243,39.4807,38.941,39.4243,4234700.0],["2019-11-21",39.5774,39.5774,39.1504,39.4485,3585600.0],["2019-11-22",39.521,40.0124,39.4162,39.956,5399600.0],["2019-11-25",40.0768,40.3185,39.964,40.2379,5059500.0],["2019-11-26",40.1251,40.2218,39.8271,40.0929,4096900.0],["2019-11-27",40.3185,40.391,40.0043,40.2057,3919400.0],["2019-11-29",40.0687,40.2701,39.9721,40.2057,1681200.0],["2019-12-02",40.4151,40.4715,39.7304,39.7546,3524600.0],["2019-12-03",39.3115,39.3599,38.659,38.949,6139500.0],["2019-12-04",39.1423,39.666,39.0537,39.1987,6124200.0],["2019-12-05",39.4162,39.5451,39.1585,39.4162,3626600.0],["2019-12-06",39.9157,40.101,39.674,39.8754,4009500.0],["2019-12-09",39.6579,40.0204,39.6418,39.9318,3546400.0],["2019-12-10",39.7304,39.8674,39.5935,39.7062,3942800.0],["2019-12-11",39.7787,39.9157,39.3921,39.5451,5717600.0],["2019-12-12",39.5854,40.8743,39.521,40.7132,12137300.0],["2019-12-13",40.826,41.0515,40.2621,40.5843,5355500.0],["2019-12-16",41.0274,41.1482,40.6085,40.6649,8987600.0],["2019-12-17",40.6649,41.2529,40.5521,41.2207,6982600.0],["2019-12-18",41.3093,41.3818,41.1563,41.1885,4309700.0],["2019-12-19",41.1965,41.2046,40.7857,40.9226,6058400.0],["2019-12-20",41.3496,41.4704,41.0515,41.3738,10779400.0],["2019-12-23",41.4785,41.5671,40.826,41.0757,4229300.0],["2019-12-24",41.1563,41.2771,40.979,41.0757,1913300.0],["2019-12-26",41.1321,41.406,41.0918,41.2771,2281300.0],["2019-12-27",41.3577,41.3577,40.9226,40.9468,2578200.0],["2019-12-30",41.1965,41.1965,40.8018,40.8421,3150000.0],["2019-12-31",40.8663,41.0838,40.689,41.0596,4721800.0],["2020-01-02",41.3093,41.6396,41.1321,41.5832,4416800.0],["2020-01-03",41.0757,41.2127,40.7615,41.1563,5162300.0],["2020-01-06",40.7857,41.1079,40.536,41.0435,3271700.0],["2020-01-07",41.0918,41.5832,40.8743,41.3174,6578000.0],["2020-01-08",41.4624,42.3485,41.4382,41.7524,9880500.0],["2020-01-09",42.0343,42.4774,41.994,42.1874,5793900.0],["2020-01-10",42.2116,42.3727,42.0102,42.2679,5526900.0],["2020-01-13",42.3888,42.5016,42.1552,42.3566,6924900.0],["2020-01-14",42.2116,42.3485,41.9054,42.0424,6611200.0],["2020-01-15",41.9054,42.1391,41.6879,41.7685,4542400.0],["2020-01-16",42.0746,42.2196,41.8168,42.0504,5389500.0],["2020-01-17",42.1632,42.421,42.0424,42.3807,6101700.0],["2020-01-21",42.0424,42.1632,41.6396,41.696,4656500.0],["2020-01-22",41.8893,41.9941,41.6235,41.8088,3530700.0],["2020-01-23",41.6235,41.8571,41.0918,41.7282,4264500.0],["2020-01-24",41.8088,41.8088,40.8421,41.3013,3943600.0],["2020-01-27",40.3507,40.6085,40.2138,40.3507,6494000.0],["2020-01-28",40.5602,41.0515,40.4393,40.7213,4091100.0],["2020-01-29",40.9065,41.0999,40.6488,40.6729,3877500.0],["2020-01-30",40.2782,41.3174,40.2138,41.3093,4584000.0],["2020-01-31",40.7857,40.8099,39.8674,40.0446,9443000.0],["2020-02-03",40.4347,40.8817,40.3778,40.3859,5276800.0],["2020-02-04",41.0687,41.2637,40.7842,40.8004,4774500.0],["2020-02-05",41.5807,42.0521,41.4263,41.8814,7647200.0],["2020-02-06",42.1252,42.3366,41.6538,42.1578,6538200.0],["2020-02-07",41.8733,42.0196,41.5157,41.9221,6698300.0],["2020-02-10",41.7758,42.1984,41.7758,42.1659,4513800.0],["2020-02-11",42.4178,43.1168,42.2959,42.5804,5972700.0],["2020-02-12",42.8405,43.3037,42.6292,42.6454,4999200.0],["2020-02-13",42.5235,42.6861,42.2147,42.5723,3762300.0],["2020-02-14",42.621,42.6454,42.1578,42.491,3469700.0],["2020-02-18",42.2878,42.6617,41.7758,42.1252,4554800.0],["2020-02-19",42.2715,42.3935,42.0277,42.0927,5528700.0],["2020-02-20",42.1334,42.5479,41.9952,42.491,3686900.0],["2020-02-21",42.2472,42.3122,41.4181,41.6376,5308000.0],["2020-02-24",40.0608,40.3616,39.6626,40.134,8697000.0],["2020-02-25",40.1909,40.2396,38.4272,38.671,10896800.0],["2020-02-26",38.9799,39.2562,37.9802,38.1346,9898400.0],["2020-02-27",37.2081,37.3462,35.5988,35.6719,13487100.0],["2020-02-28",34.2252,34.9242,33.7051,34.721,13640200.0],["2020-03-02",34.8917,36.2328,34.7129,36.2165,13068400.0],["2020-03-03",36.0783,36.5578,34.3146,34.5991,11120000.0],["2020-03-04",35.2737,35.7451,34.4772,35.6232,7751100.0],["2020-03-05",34.2171,34.339,32.5184,33.0142,11269300.0],["2020-03-06",31.5188,32.7379,31.153,31.8439,10764500.0],["2020-03-09",28.7879,29.7795,25.927,26.5447,14632700.0],["2020-03-10",28.0483,28.4709,26.4309,28.4628,12698400.0],["2020-03-11",27.3331,27.8044,26.5284,27.0648,11010000.0],["2020-03-12",24.4803,25.1874,22.8548,23.0011,13658700.0],["2020-03-13",25.1792,26.0326,23.6106,25.9514,13500800.0],["2020-03-16",21.8388,23.4156,21.1317,21.7819,8989500.0],["2020-03-17",22.5215,23.1148,20.8391,23.1067,9725900.0],["2020-03-18",21.0992,22.9767,20.7903,22.9035,12074700.0],["2020-03-19",22.3508,23.2205,21.1236,21.7819,9083800.0],["2020-03-20",22.3102,22.3102,19.6362,19.815,16243600.0],["2020-03-23",19.5224,19.9288,18.5715,19.1242,11715300.0],["2020-03-24",20.3108,22.7003,19.937,22.4402,12986000.0],["2020-03-25",23.0336,26.3821,22.6191,24.1714,13540400.0],["2020-03-26",24.4965,26.6097,24.0414,26.439,11543000.0],["2020-03-27",24.976,26.1464,24.8948,25.0898,7336500.0],["2020-03-30",24.9679,26.2521,24.5859,26.0326,6287300.0],["2020-03-31",25.4637,25.9676,24.7322,24.846,8939400.0],["2020-04-01",23.1311,23.5862,22.4646,22.6759,5379300.0],["2020-04-02",22.3346,23.5537,22.3021,22.7979,7140500.0],["2020-04-03",22.5865,22.9848,21.7982,22.5297,4855300.0],["2020-04-06",24.3421,25.1305,23.8138,24.8948,7687600.0],["2020-04-07",26.6991,27.3412,25.5775,25.6669,7997900.0],["2020-04-08",25.9839,27.4062,25.6425,27.203,6563400.0],["2020-04-09",27.967,29.5519,27.967,28.8204,10681800.0],["2020-04-13",28.3327,28.8041,27.3493,27.8939,4460900.0],["2020-04-14",28.5603,28.731,27.3737,27.9833,6987200.0],["2020-04-15",26.4797,26.8454,25.862,26.3903,9863800.0],["2020-04-16",26.1871,26.3903,25.0004,25.1549,7156200.0],["2020-04-17",26.4634,27.2924,26.2277,26.8698,7119100.0],["2020-04-20",25.8538,26.8454,25.6588,26.4553,5212400.0],["2020-04-21",25.4637,26.0895,25.2686,25.5694,5502600.0],["2020-04-22",26.309,26.5447,25.6181,25.8132,6105900.0],["2020-04-23",26.0733,26.3659,25.675,25.927,12189800.0],["2020-04-24",26.2114,27.2762,26.1302,27.0648,8255900.0],["2020-04-27",27.3005,28.1702,27.2111,27.9751,6213900.0],["2020-04-28",29.2512,29.5844,28.4546,28.5928,7509900.0],["2020-04-29",30.0314,30.6654,29.7307,30.4622,9826900.0],["2020-04-30",29.5844,30.2346,29.2105,29.3243,6057500.0],["2020-05-01",28.4465,28.666,27.9507,28.1864,4534900.0],["2020-05-04",27.6338,27.8857,27.0567,27.7801,5795200.0],["2020-05-05",28.1783,28.6091,27.8126,27.8532,4012600.0],["2020-05-06",28.2596,28.4384,26.6422,26.7966,6396100.0],["2020-05-07",27.5549,29.2447,27.5549,28.3874,7470800.0],["2020-05-08",29.0469,29.121,27.8847,29.0304,8669300.0],["2020-05-11",28.4781,28.6347,27.7363,28.0,6866700.0],["2020-05-12",28.2968,28.6018,26.6318,26.6812,7751900.0],["2020-05-13",26.3763,26.4917,25.2141,25.3624,7859000.0],["2020-05-14",24.7772,26.2609,24.0519,26.2361,5742600.0],["2020-05-15",25.8899,26.4752,25.7004,26.1455,5460600.0],["2020-05-18",27.4478,27.7775,26.9945,27.5467,7288300.0],["2020-05-19",27.3736,27.5055,26.6565,26.6977,5149700.0],["2020-05-20",27.2005,27.7857,27.1263,27.3324,5131200.0],["2020-05-21",27.2005,27.7693,27.1593,27.6044,4056200.0],["2020-05-22",27.6456,27.6951,26.9697,27.4808,3395300.0],["2020-05-26",28.849,30.308,28.7336,29.7557,10389500.0],["2020-05-27",31.3218,31.6927,30.1926,30.4399,7665500.0],["2020-05-28",30.9179,30.9756,29.9453,30.0524,7253600.0],["2020-05-29",29.5249,29.9783,29.1375,29.6815,9444900.0],["2020-06-01",29.5249,30.1266,29.2941,29.9783,5134500.0],["2020-06-02",30.3245,30.4481,29.731,29.9947,6710100.0],["2020-06-03",30.819,31.6597,30.7036,31.2229,6419700.0],["2020-06-04",30.9344,32.4428,30.6212,32.4263,5822400.0],["2020-06-05",34.965,35.1793,33.3989,33.5803,7917600.0],["2020-06-08",34.3468,35.4596,34.2974,35.4431,7587700.0],["2020-06-09",34.2562,34.6106,33.7534,34.2479,7867400.0],["2020-06-10",34.0006,34.0501,32.5417,32.5582,7295000.0],["2020-06-11",30.3657,31.2559,29.459,29.6156,9548300.0],["2020-06-12",30.9509,31.157,29.9535,30.8685,7142100.0],["2020-06-15",29.5084,31.7257,29.3848,31.3795,7492900.0],["2020-06-16",33.1681,33.1681,31.2888,31.8905,7392000.0],["2020-06-17",31.9235,32.1625,31.1322,31.1734,4985300.0],["2020-06-18",30.8602,31.7669,30.5882,31.4125,4138300.0],["2020-06-19",32.1955,32.2038,30.6294,30.7613,16568700.0],["2020-06-22",30.4646,30.6542,30.0442,30.4399,6181700.0],["2020-06-23",31.1734,31.3465,30.4976,30.5305,4041700.0],["2020-06-24",30.0442,30.1102,28.9974,29.2859,5833200.0],["2020-06-25",29.121,30.036,28.9562,29.9535,5867800.0],["2020-06-26",29.5002,29.5661,28.7007,28.9067,6508500.0],["2020-06-29",29.2776,29.5826,28.915,29.3189,4404500.0],["2020-06-30",29.1375,30.2915,29.0469,30.1019,4752100.0],["2020-07-01",30.0937,30.2585,29.154,29.2694,4772600.0],["2020-07-02",30.0854,30.6624,29.3353,29.3848,5016800.0],["2020-07-06",30.242,30.6871,29.9865,30.5717,6120100.0],["2020-07-07",30.1596,30.3986,29.6073,29.6898,5138600.0],["2020-07-08",29.8299,30.5058,29.731,30.308,6549000.0],["2020-07-09",30.2832,30.2915,28.9727,29.1705,6104900.0],["2020-07-10",29.2447,30.547,29.1952,30.4481,4603000.0],["2020-07-13",30.9097,31.2806,30.58,30.8355,6441200.0],["2020-07-14",30.7778,31.2888,30.4893,31.2311,6834000.0],["2020-07-15",31.9153,32.0142,31.396,31.8493,6050300.0],["2020-07-16",31.5196,32.5747,31.2888,31.9235,4496000.0],["2020-07-17",31.9235,32.0307,31.4455,31.7092,3867500.0],["2020-07-20",31.5114,31.6927,31.0333,31.1405,4298600.0],["2020-07-21",31.3383,32.1378,31.33,31.5856,4519000.0],["2020-07-22",31.3548,31.7257,31.2229,31.668,3703700.0],["2020-07-23",31.4949,32.0224,31.4454,31.7834,4074500.0],["2020-07-24",31.9235,31.9977,31.4619,31.5031,3324300.0],["2020-07-27",31.3383,31.3878,30.8437,31.157,4463700.0],["2020-07-28",31.0086,31.3383,30.9097,30.9839,4732500.0],["2020-07-29",31.0003,31.9235,30.8437,31.8823,6805300.0],["2020-07-30",31.0004,31.0993,30.4399,30.9509,4636200.0],["2020-07-31",30.9344,31.2311,30.6377,31.1982,5860600.0],["2020-08-03",31.2649,31.6905,30.9145,31.1231,3982500.0],["2020-08-04",31.0396,31.1314,30.7226,30.7893,4227400.0],["2020-08-05",31.2399,32.091,31.1398,31.9408,6089500.0],["2020-08-06",31.2816,32.091,30.8143,30.8561,7612100.0],["2020-08-07",30.806,32.4748,30.514,32.3079,8486400.0],["2020-08-10",32.4498,33.3509,32.4498,33.1924,7439800.0],["2020-08-11",34.1603,34.6025,33.8265,33.8516,9162900.0],["2020-08-12",34.6109,34.6109,32.9838,33.4093,5930600.0],["2020-08-13",32.9587,33.3593,32.65,32.9087,4629900.0],["2020-08-14",32.6333,33.2007,32.5249,33.0505,6627700.0],["2020-08-17",33.1089,33.1256,32.358,32.4414,3684500.0],["2020-08-18",32.4498,32.7001,31.8573,31.9658,4592700.0],["2020-08-19",31.9742,32.5499,31.8073,31.874,4789000.0],["2020-08-20",31.5486,31.7906,31.2983,31.3901,3550900.0],["2020-08-21",31.3817,31.6905,31.0062,31.1064,4503400.0],["2020-08-24",31.2566,32.2412,31.098,32.2245,8843400.0],["2020-08-25",32.6,32.8086,32.0493,32.2579,4100200.0],["2020-08-26",32.1744,32.2495,31.8657,31.9742,4160000.0],["2020-08-27",32.091,32.8503,32.0075,32.5999,3444400.0],["2020-08-28",32.9754,32.9921,32.4498,32.892,2884900.0],["2020-08-31",32.7418,32.8253,32.0576,32.091,6713700.0],["2020-09-01",31.9742,32.5833,31.6905,32.1243,3646500.0],["2020-09-02",31.9658,32.4831,31.6905,32.3914,4544000.0],["2020-09-03",32.7084,33.4177,31.6654,31.874,5854100.0],["2020-09-04",32.4581,32.9421,31.9157,32.6667,5426200.0],["2020-09-08",32.4664,32.5415,31.4735,31.607,6629200.0],["2020-09-09",31.9074,32.2328,31.6404,31.9408,3936000.0],["2020-09-10",32.0576,32.6,31.3901,31.4485,4908400.0],["2020-09-11",31.5653,32.1077,31.3484,31.8991,5327000.0],["2020-09-14",32.141,32.6083,31.9658,32.408,3190800.0],["2020-09-15",32.3663,32.4414,31.2733,31.2983,5111100.0],["2020-09-16",31.4986,31.9158,31.3317,31.3984,8558700.0],["2020-09-17",31.2899,32.9421,30.8477,32.8085,10020800.0],["2020-09-18",32.7168,33.4594,32.6667,33.1006,9705500.0],["2020-09-21",32.1327,32.3997,30.8978,31.2315,7868100.0],["2020-09-22",31.098,31.5319,30.4555,30.831,6715500.0],["2020-09-23",30.9729,31.3901,30.0383,30.1134,6048100.0],["2020-09-24",30.2553,30.4389,29.3625,29.8298,6527900.0],["2020-09-25",29.6212,30.3971,29.521,30.2553,3957900.0],["2020-09-28",30.7643,31.4985,30.7643,31.0813,3915300.0],["2020-09-29",30.9645,31.1398,30.4222,30.6808,3805200.0],["2020-09-30",30.8477,31.3233,30.6558,31.0146,6040300.0],["2020-10-01",31.073,31.4318,30.7309,31.0897,4128100.0],["2020-10-02",30.5807,31.6654,30.514,31.3984,4697500.0],["2020-10-05",31.824,32.4748,31.4652,32.141,4122700.0],["2020-10-06",32.5499,33.1673,31.9241,32.0159,5766100.0],["2020-10-07",32.5499,33.1924,32.4664,32.8252,6762900.0],["2020-10-08",32.9504,33.4344,32.892,33.2508,4693900.0],["2020-10-09",33.4427,33.6179,32.892,32.9421,3980300.0],["2020-10-12",33.0672,33.7264,32.9754,33.6596,5811800.0],["2020-10-13",33.2675,33.2675,32.358,32.5415,6503800.0],["2020-10-14",32.5415,33.1423,32.4998,32.5165,4611400.0],["2020-10-15",32.0159,32.7168,31.849,32.65,3646300.0],["2020-10-16",32.7752,33.2591,32.4247,32.7752,4689400.0],["2020-10-19",32.9754,33.2007,32.5082,32.5999,3745200.0],["2020-10-20",33.0088,33.451,32.7919,32.8252,3866000.0],["2020-10-21",32.6417,33.0255,32.5749,32.65,5834700.0],["2020-10-22",32.6917,33.9267,32.5749,33.8849,4916900.0],["2020-10-23",34.2104,34.4106,33.8682,34.1603,4804100.0],["2020-10-26",33.6513,33.7514,32.625,32.8586,6717800.0],["2020-10-27",32.8086,32.8252,31.4318,31.5152,5451900.0],["2020-10-28",30.7226,31.3734,30.4305,30.539,6959900.0],["2020-10-29",30.3304,31.4151,29.9549,31.1314,5097700.0],["2020-10-30",30.9729,31.5903,30.7059,31.582,6522100.0],["2020-11-02",32.1733,32.9166,31.5989,32.6885,5635900.0],["2020-11-03",33.3642,34.0484,33.2122,33.7612,5860200.0],["2020-11-04",32.849,33.8372,32.3337,32.9419,7827900.0],["2020-11-05",33.7443,35.3154,33.3727,34.741,7936600.0],["2020-11-06",35.2816,35.4168,33.8541,34.192,6063800.0],["2020-11-09",36.4979,38.9813,36.177,37.9592,11758900.0],["2020-11-10",38.6856,39.26,37.917,38.8799,9444000.0],["2020-11-11",38.8545,39.1417,38.1788,38.4407,7381300.0],["2020-11-12",37.7649,37.9339,36.4304,36.9794,6805000.0],["2020-11-13",37.3933,38.0606,37.3257,37.7903,4812900.0],["2020-11-16",39.0235,39.1502,38.4238,38.8799,7336500.0],["2020-11-17",38.542,39.1586,38.2464,38.863,4615400.0],["2020-11-18",39.0657,39.8259,38.6011,38.6096,5627600.0],["2020-11-19",38.1704,38.5589,37.6636,38.4407,5361700.0],["2020-11-20",38.2548,38.8546,37.7987,38.7447,8213400.0],["2020-11-23",39.2515,40.0033,39.1671,39.8428,4406800.0],["2020-11-24",40.5439,41.2534,40.13,41.1098,6510700.0],["2020-11-25",40.6114,40.6959,39.9273,40.3412,4933300.0],["2020-11-27",40.3074,40.6706,39.8344,40.0793,2378400.0],["2020-11-30",39.6823,39.9526,38.8968,38.9981,6815300.0],["2020-12-01",39.9442,40.0455,39.5387,39.6232,5187800.0],["2020-12-02",39.3951,40.4087,39.2346,40.2989,6364800.0],["2020-12-03",40.2229,40.7719,40.0202,40.2989,3924100.0],["2020-12-04",40.6621,41.2956,40.5523,40.9409,5154400.0],["2020-12-07",40.5185,40.5439,39.8343,40.1891,5406600.0],["2020-12-08",40.2567,40.4172,39.7837,40.1384,7708300.0],["2020-12-09",40.755,40.8226,40.1469,40.2398,4688000.0],["2020-12-10",39.7499,40.2905,39.4796,40.1638,10610400.0],["2020-12-11",39.6485,39.885,39.336,39.8597,4238300.0],["2020-12-14",40.4679,40.6283,38.711,38.7194,7001600.0],["2020-12-15",39.1924,39.2769,38.2464,39.0573,5522700.0],["2020-12-16",39.0404,39.3276,38.7025,39.1248,7155500.0],["2020-12-17",39.4289,39.4627,38.6941,39.2684,4253700.0],["2020-12-18",39.3276,39.5134,38.2548,38.5589,9359400.0],["2020-12-21",38.3055,38.5842,37.6889,38.3984,6421800.0],["2020-12-22",38.466,38.8123,38.1619,38.1873,4954100.0],["2020-12-23",38.6349,39.3613,38.4491,38.9644,3946300.0],["2020-12-24",38.9052,39.1248,38.6856,39.1164,1580600.0],["2020-12-28",39.4036,39.9357,38.9981,39.0657,3270000.0],["2020-12-29",39.336,39.5303,38.8123,38.863,3025400.0],["2020-12-30",38.8714,39.5472,38.8714,39.1924,3146600.0],["2020-12-31",39.26,39.809,39.0995,39.657,2856400.0],["2021-01-04",39.7245,39.9019,38.6265,38.9221,7752200.0],["2021-01-05",38.9728,39.8513,38.8545,39.4036,6121900.0],["2021-01-06",40.6283,42.3346,40.2229,41.7517,9356500.0],["2021-01-07",41.9714,42.3515,41.7771,41.8784,5077000.0],["2021-01-08",41.9207,42.2163,40.9831,41.7348,4415600.0],["2021-01-11",41.1858,41.8953,40.8733,41.7264,4700000.0],["2021-01-12",42.0643,42.7316,41.9122,42.4021,4347900.0],["2021-01-13",42.2585,42.7991,42.1741,42.5119,4517500.0],["2021-01-14",42.7822,43.6353,42.6978,43.5593,6249400.0],["2021-01-15",43.0948,43.61,42.4866,43.1961,4568900.0],["2021-01-19",43.4749,44.2435,43.3313,44.0239,7029400.0],["2021-01-20",43.9901,44.0746,43.4411,43.6269,4805100.0],["2021-01-21",43.6269,43.8381,43.1116,43.137,5222700.0],["2021-01-22",42.5373,43.1117,42.4106,42.9596,5322900.0],["2021-01-25",42.4106,42.7569,42.0896,42.7485,4081300.0],["2021-01-26",42.9765,43.1454,42.2416,42.3261,4588000.0],["2021-01-27",41.625,41.9291,40.8226,40.8902,8023100.0],["2021-01-28",41.4392,42.343,41.3716,41.87,5444300.0],["2021-01-29",41.4984,41.6419,40.3158,40.6706,6851900.0],["2021-02-01",40.9324,41.0422,40.282,40.9409,4566900.0],["2021-02-02",41.3885,41.8447,41.152,41.3294,5190100.0],["2021-02-03",41.2196,41.8447,41.1605,41.7011,4456600.0],["2021-02-04",41.8801,44.2589,41.8716,44.2504,8095600.0],["2021-02-05",44.2248,44.8472,43.6621,44.8301,6965900.0],["2021-02-08",44.9836,46.2625,44.9836,46.1943,7773300.0],["2021-02-09",45.8874,46.8082,45.7424,46.3989,7183900.0],["2021-02-10",46.5354,47.0896,46.1005,46.8594,7384400.0],["2021-02-11",47.0128,47.8739,46.5183,47.1578,5332400.0],["2021-02-12",47.3539,48.0956,46.9872,47.4647,5363700.0],["2021-02-16",47.8825,48.3855,47.7461,47.7546,4294000.0],["2021-02-17",47.4306,47.9251,46.9361,47.243,5449600.0],["2021-02-18",46.8252,47.3709,46.3563,46.8849,4136600.0],["2021-02-19",47.3197,47.9592,47.1919,47.8057,4791900.0],["2021-02-22",47.4988,49.2296,47.4988,48.9738,8350500.0],["2021-02-23",49.2808,49.4086,48.5219,48.9653,7380600.0],["2021-02-24",49.2125,50.9519,49.0761,50.7813,8871900.0],["2021-02-25",50.9178,51.327,49.6303,49.6729,8681700.0],["2021-02-26",49.5451,50.0225,48.5816,49.1102,7396600.0],["2021-03-01",50.0822,51.2076,50.0396,50.679,5277700.0],["2021-03-02",50.7472,51.1735,50.2612,50.2698,5833700.0],["2021-03-03",50.4829,51.3185,50.176,50.679,8059200.0],["2021-03-04",50.5767,50.8837,48.8374,49.9884,7073500.0],["2021-03-05",50.5426,51.1224,49.2125,50.9092,5968200.0],["2021-03-08",51.4123,52.9043,51.2417,51.472,6357600.0],["2021-03-09",50.9433,51.5828,50.1589,50.8581,7787700.0],["2021-03-10",51.0627,51.7874,50.7813,51.5657,5693800.0],["2021-03-11",51.2588,51.8727,50.9433,51.165,4384400.0],["2021-03-12",51.9238,52.2308,51.6595,52.0858,3834100.0],["2021-03-15",51.9665,52.1881,50.8069,51.6169,4872200.0],["2021-03-16",51.1394,51.1906,50.2016,50.5682,5125000.0],["2021-03-17",50.9178,51.3782,50.662,51.2844,4933800.0],["2021-03-18",51.6766,53.4244,51.5913,52.6571,13274400.0],["2021-03-19",52.6059,52.785,51.6851,52.2563,13047900.0],["2021-03-22",51.6595,52.0603,50.986,51.2503,7192400.0],["2021-03-23",50.8751,51.3014,49.7753,50.014,5141400.0],["2021-03-24",50.5682,51.0883,49.9117,49.9117,3736800.0],["2021-03-25",50.031,51.3782,49.5621,51.1906,5690400.0],["2021-03-26",51.8045,51.992,51.165,51.8556,3740900.0],["2021-03-29",50.9945,51.7192,50.7984,51.2929,4162900.0],["2021-03-30",51.7789,52.6315,51.6425,52.3842,3758700.0],["2021-03-31",52.0006,52.5633,51.7107,51.83,4937500.0],["2021-04-01",51.7959,52.5462,51.6425,52.5207,3470600.0],["2021-04-05",53.0749,53.433,52.3416,52.5036,3980700.0],["2021-04-06",52.137,52.8191,52.0347,52.2308,3956300.0],["2021-04-07",52.1881,52.6827,52.0261,52.6741,4379800.0],["2021-04-08",52.1881,52.461,51.5657,52.2734,2989100.0],["2021-04-09",52.7082,52.8191,52.154,52.7935,3692000.0],["2021-04-12",53.2027,53.4756,52.9896,53.4244,2671400.0],["2021-04-13",53.0919,53.2624,52.5462,52.9043,3406700.0],["2021-04-14",52.8105,53.7655,52.7509,53.4841,4341400.0],["2021-04-15",53.5694,53.6546,52.7764,53.1175,4553600.0],["2021-04-16",53.6632,54.0213,53.3562,53.774,4072500.0],["2021-04-19",53.9104,54.2259,53.7228,53.7996,4782200.0],["2021-04-20",53.288,53.5267,51.8215,52.1455,4353100.0],["2021-04-21",52.0773,53.4756,51.9665,53.4159,5174000.0],["2021-04-22",52.9555,53.3221,52.5377,52.7764,3344900.0],["2021-04-23",52.7509,53.8252,52.6486,53.5353,3250500.0],["2021-04-26",53.7228,54.4902,53.4244,53.5353,3116700.0],["2021-04-27",53.5438,54.0724,53.5097,54.0213,3295000.0],["2021-04-28",54.4305,54.7033,54.1065,54.3367,3767700.0],["2021-04-29",54.8739,55.2575,54.422,54.9335,3116100.0],["2021-04-30",54.7119,55.0529,54.1577,54.2515,4189700.0],["2021-05-03",54.8909,55.2064,54.3623,54.7545,3810700.0],["2021-05-04",54.4902,54.9335,53.9616,54.8312,3822600.0],["2021-05-05",54.9762,56.1954,54.5669,55.7691,5222900.0],["2021-05-06",55.9737,57.1674,55.1893,57.0821,4609200.0],["2021-05-07",56.4682,57.3123,56.2551,57.2612,4204200.0],["2021-05-10",57.536,58.1199,57.0551,57.0808,5323400.0],["2021-05-11",56.6515,56.6515,55.1057,55.5866,5153700.0],["2021-05-12",56.0589,56.2049,54.3586,54.4617,4580200.0],["2021-05-13",54.2384,55.8872,53.9636,55.432,4941500.0],["2021-05-14",55.8185,56.8318,55.6811,56.5913,3640700.0],["2021-05-17",56.4282,56.7287,55.9816,56.4196,3560100.0],["2021-05-18",56.2049,56.6944,56.1104,56.1534,5026300.0],["2021-05-19",55.5866,55.8099,54.5475,55.6725,4700100.0],["2021-05-20",55.6553,55.87,54.9511,55.3547,3877300.0],["2021-05-21",55.6124,56.1448,55.2946,55.5694,4852800.0],["2021-05-24",55.7412,56.3337,55.5265,56.1362,3420000.0],["2021-05-25",56.3423,56.7803,54.891,54.9769,5372900.0],["2021-05-26",55.329,55.3376,54.4531,55.1916,5634000.0],["2021-05-27",56.0074,56.4969,55.5007,56.3853,6816400.0],["2021-05-28",56.557,56.6772,55.3805,56.1276,3860700.0],["2021-06-01",56.9091,57.5016,56.7717,57.1152,5115800.0],["2021-06-02",57.4243,57.4415,56.5742,56.7545,3967400.0],["2021-06-03",56.4883,57.4072,56.3767,56.995,4214800.0],["2021-06-04",56.995,57.1667,56.5055,57.1581,3156000.0],["2021-06-07",57.2526,57.2783,56.6085,56.8575,2835200.0],["2021-06-08",56.4454,56.9091,55.7841,56.7116,3482400.0],["2021-06-09",56.4024,56.4625,55.5179,55.5437,3505300.0],["2021-06-10",56.3166,56.4625,54.8481,54.8653,4313100.0],["2021-06-11",55.0456,55.2775,54.8223,55.0542,3424200.0],["2021-06-14",54.9168,55.3376,54.1783,54.3672,4529200.0],["2021-06-15",54.5132,55.2259,54.247,54.7622,5691800.0],["2021-06-16",54.4617,55.1744,53.7832,54.7107,6469700.0],["2021-06-17",55.0027,55.0799,51.3015,51.7394,8559700.0],["2021-06-18",50.5629,51.0868,49.687,50.0649,11838900.0],["2021-06-21",50.3998,51.3616,50.3998,51.2499,6101100.0],["2021-06-22",51.1898,51.2843,50.4599,50.8979,8709300.0],["2021-06-23",51.0696,51.3015,50.8549,50.8807,3749400.0],["2021-06-24",51.1211,51.748,50.8292,51.5333,3844700.0],["2021-06-25",51.8511,52.6411,51.6106,52.4007,5297800.0],["2021-06-28",52.2547,52.3148,51.2156,51.3101,4717600.0],["2021-06-29",51.8253,52.2718,50.8979,51.0782,4718100.0],["2021-06-30",50.812,51.4904,50.812,51.3959,5248500.0],["2021-07-01",51.7824,52.1516,51.499,51.9627,4194600.0],["2021-07-02",51.748,52.0228,51.5763,51.8854,3179300.0],["2021-07-06",51.7652,51.7652,50.2109,50.5801,9096100.0],["2021-07-07",50.0992,50.8893,50.0649,50.5286,7788000.0],["2021-07-08",49.1718,49.5668,48.4762,48.6823,10451900.0],["2021-07-09",49.5496,50.7862,49.4723,50.5458,6521700.0],["2021-07-12",50.4513,51.207,49.8845,51.1469,4042000.0],["2021-07-13",51.104,51.1641,50.1765,50.3912,3938300.0],["2021-07-14",50.5372,51.0095,49.6183,50.0134,3340500.0],["2021-07-15",49.5582,50.6832,49.3693,50.3568,3609200.0],["2021-07-16",50.563,50.7004,49.2233,49.4466,4785700.0],["2021-07-19",48.0468,48.3989,47.4114,47.9695,5344400.0],["2021-07-20",47.7892,50.0048,47.7033,49.5496,4917000.0],["2021-07-21",50.2452,51.2413,50.1422,50.6574,5221400.0],["2021-07-22",50.6746,50.769,49.4895,49.6441,3809700.0],["2021-07-23",49.979,50.2452,49.3264,49.4895,4870400.0],["2021-07-26",49.6097,50.1765,49.3865,49.8502,3204600.0],["2021-07-27",49.0172,49.9189,48.8369,49.584,3646500.0],["2021-07-28",49.833,49.9446,48.751,49.4981,3801100.0],["2021-07-29",50.2195,50.4513,49.7128,50.0048,3097700.0],["2021-07-30",49.7128,50.3912,49.3264,49.5496,4045200.0],["2021-08-02",49.8759,50.8034,49.4122,49.6613,3782400.0],["2021-08-03",49.9017,50.0906,48.6823,50.0563,3169200.0],["2021-08-04",49.3264,49.876,48.9142,49.0601,4924700.0],["2021-08-05",50.228,50.9494,49.9532,50.5286,5779500.0],["2021-08-06",51.4732,52.3921,51.3702,52.1345,8175700.0],["2021-08-09",52.1085,52.8962,51.6497,52.3335,4281900.0],["2021-08-10",52.2556,53.8916,52.2556,53.4328,7480600.0],["2021-08-11",53.7098,54.5581,53.2078,54.1859,5571700.0],["2021-08-12",54.3157,54.4975,53.8656,54.2465,3456800.0],["2021-08-13",54.3763,54.5235,54.0041,54.0907,3286900.0],["2021-08-16",53.7531,53.7877,52.9914,53.6492,3560300.0],["2021-08-17",53.1299,53.6492,52.6884,53.2078,4158200.0],["2021-08-18",52.9481,53.7271,52.7144,52.775,3066000.0],["2021-08-19",51.9786,52.6711,51.7449,52.1777,3677900.0],["2021-08-20",52.1604,52.5153,51.8834,52.3768,2990900.0],["2021-08-23",52.801,53.2857,52.7404,52.9481,2856800.0],["2021-08-24",53.0693,53.554,52.9048,53.3982,2351600.0],["2021-08-25",53.6925,54.6014,53.3809,54.0734,2940400.0],["2021-08-26",54.1686,54.2465,53.3463,53.4848,2659200.0],["2021-08-27",53.7618,54.4629,53.5454,54.333,4220800.0],["2021-08-30",54.4975,54.5148,53.3463,53.554,2845200.0],["2021-08-31",53.4328,54.1426,53.2511,53.6665,5289200.0],["2021-09-01",53.6839,53.8397,52.8875,53.0693,4775900.0],["2021-09-02",53.3117,53.6146,53.0347,53.3722,5661100.0],["2021-09-03",53.4069,53.6319,52.6971,52.9914,3608900.0],["2021-09-07",53.0,53.4328,52.6538,52.6971,5388000.0],["2021-09-08",52.5759,52.8702,52.2643,52.7836,3579400.0],["2021-09-09",52.6365,53.7704,52.5586,52.8269,4552300.0],["2021-09-10",53.3463,53.4415,52.5326,52.6019,4545100.0],["2021-09-13",53.1558,53.58,52.7836,53.4848,3768800.0],["2021-09-14",53.8223,53.8829,52.3855,52.6105,4449900.0],["2021-09-15",52.7663,53.9262,52.6538,53.7271,5889300.0],["2021-09-16",53.9349,54.3763,53.4242,53.857,4664700.0],["2021-09-17",53.5281,54.4196,53.2684,53.4242,9183000.0],["2021-09-20",51.8488,51.9613,50.5071,51.3381,9661800.0],["2021-09-21",51.7623,51.8402,50.3254,50.611,6235000.0],["2021-09-22",51.4679,51.9007,51.3554,51.4593,5198600.0],["2021-09-23",51.8661,53.5367,51.8661,53.026,4594400.0],["2021-09-24",53.1472,53.8743,53.0,53.1126,4351400.0],["2021-09-27",53.8483,55.4583,53.8397,55.0602,5220000.0],["2021-09-28",55.1121,55.6401,54.2465,54.3504,4909100.0],["2021-09-29",54.5581,54.6533,54.1166,54.1686,3780000.0],["2021-09-30",54.6273,54.6273,53.2511,53.4328,6132900.0],["2021-10-01",53.5367,54.6447,53.3376,54.1167,4391700.0],["2021-10-04",54.0301,55.0775,53.8743,53.9868,4950300.0],["2021-10-05",54.3071,55.8305,53.7531,55.6314,6076300.0],["2021-10-06",54.9043,55.6834,54.5148,55.3804,4418300.0],["2021-10-07",55.8738,56.3239,55.5795,55.8738,4596300.0],["2021-10-08",56.3845,56.4537,55.9257,56.2547,3559300.0],["2021-10-11",56.4797,57.2328,56.2547,56.3672,4637500.0],["2021-10-12",56.1941,56.6788,55.8392,56.0729,3162000.0],["2021-10-13",55.8565,56.021,54.636,55.5276,3868600.0],["2021-10-14",56.3845,56.8433,55.8825,56.7134,3253600.0],["2021-10-15",57.2847,57.5617,56.549,56.7567,3036000.0],["2021-10-18",56.5316,56.8865,56.272,56.4364,1958600.0],["2021-10-19",57.0683,57.1029,56.6875,56.8606,2122100.0],["2021-10-20",56.6788,57.8733,56.5403,57.6483,3527900.0],["2021-10-21",57.3799,57.6915,56.6182,56.9644,2199800.0],["2021-10-22",57.1808,57.4838,56.523,57.0164,3902700.0],["2021-10-25",57.1808,57.2847,56.7394,56.8173,2437300.0],["2021-10-26",57.1202,57.328,56.549,56.6615,3035500.0],["2021-10-27",56.5316,56.9125,55.5795,55.6487,4439300.0],["2021-10-28",55.8219,56.5143,55.7266,56.497,2612200.0],["2021-10-29",56.6269,56.7567,54.0214,54.359,8402400.0],["2021-11-01",54.8264,55.5622,54.5668,55.5276,3966100.0],["2021-11-02",55.3891,56.021,54.887,55.1294,4376500.0],["2021-11-03",54.9217,57.2501,54.6447,56.5057,7596500.0],["2021-11-04",56.5576,56.5576,53.5194,55.3198,5993200.0],["2021-11-05",55.9084,56.8,55.19,55.3891,4402600.0],["2021-11-08",55.8339,56.3659,55.4501,55.5897,4461400.0],["2021-11-09",55.171,55.5897,54.6739,54.9181,4067100.0],["2021-11-10",55.171,56.1653,55.0315,55.2495,3826400.0],["2021-11-11",55.267,56.0955,55.0751,55.4937,3124000.0],["2021-11-12",55.5373,55.9821,55.267,55.9821,4084800.0],["2021-11-15",56.174,56.3484,55.7903,55.9472,5986800.0],["2021-11-16",56.1129,56.4967,55.267,55.3018,4817700.0],["2021-11-17",55.1187,55.8426,55.0402,55.0577,4542300.0],["2021-11-18",55.1013,55.3106,53.9588,54.6478,4294900.0],["2021-11-19",53.6535,53.7931,52.5808,53.3308,7402400.0],["2021-11-22",54.4123,55.1885,53.4617,54.5169,4575700.0],["2021-11-23",55.0664,55.7118,54.7524,55.2583,4347300.0],["2021-11-24",55.0053,55.4065,54.5082,54.6216,4469600.0],["2021-11-26",52.2232,52.7116,51.1505,52.4151,4296900.0],["2021-11-29",53.1041,53.2436,51.6912,52.232,5064700.0],["2021-11-30",51.5691,51.7,50.7929,51.1592,12405500.0],["2021-12-01",51.9441,52.293,49.7551,49.8074,9280500.0],["2021-12-02",50.3656,52.1884,50.2609,51.7436,6069600.0],["2021-12-03",52.1447,52.3541,51.3947,51.8221,6035900.0],["2021-12-06",52.5634,53.0169,52.0052,52.0401,4873400.0],["2021-12-07",52.4151,53.3744,52.1883,52.7901,4464000.0],["2021-12-08",52.9907,53.4529,52.8512,52.8686,3485100.0],["2021-12-09",52.5023,53.4704,52.2843,53.0954,2761600.0],["2021-12-10",53.4617,53.6012,52.7814,52.8773,3954000.0],["2021-12-13",52.764,52.8773,52.1448,52.2145,5531900.0],["2021-12-14",52.1883,53.4529,52.1883,53.0256,4533600.0],["2021-12-15",53.1128,53.3047,52.136,53.043,3486300.0],["2021-12-16",53.7843,54.3774,53.2349,53.5402,4070900.0],["2021-12-17",53.3832,53.3919,52.1535,52.5459,8229700.0],["2021-12-20",51.7697,51.7697,50.2086,51.0982,5890800.0],["2021-12-21",51.7087,53.1303,51.6564,52.607,4137100.0],["2021-12-22",52.5634,53.3396,52.4849,53.0954,2880600.0],["2021-12-23",53.4006,54.1768,53.4006,53.8803,3307200.0],["2021-12-27",54.0373,54.578,53.7495,54.4995,2954100.0],["2021-12-28",54.3774,55.2059,54.3425,54.6042,3663000.0],["2021-12-29",54.6041,55.014,54.421,54.6652,2140400.0],["2021-12-30",54.8309,55.2234,54.5257,54.578,2233100.0],["2021-12-31",54.3512,54.8484,54.3338,54.4995,2172700.0],["2022-01-03",54.892,55.8251,54.8571,55.1449,3895900.0],["2022-01-04",55.9734,57.0636,55.7554,56.6362,4496900.0],["2022-01-05",57.6828,57.9008,56.2874,56.3659,4759400.0],["2022-01-06",57.3427,57.9967,56.8891,57.9531,9476200.0],["2022-01-07",58.206,59.2003,57.8136,58.6596,5002600.0],["2022-01-10",59.3049,59.4358,58.3805,58.8689,4223400.0],["2022-01-11",59.0258,59.3311,58.6159,59.3049,3037600.0],["2022-01-12",59.1567,59.7933,58.5462,58.9735,3183600.0],["2022-01-13",59.2875,59.8108,59.0084,59.209,2743300.0],["2022-01-14",58.5462,59.7148,58.145,59.6276,3735100.0],["2022-01-18",59.9677,60.3166,59.1131,59.4706,4306200.0],["2022-01-19",59.6799,59.8631,58.1712,58.2235,3566000.0],["2022-01-20",58.2409,59.1392,57.6479,57.9619,3453400.0],["2022-01-21",57.7961,58.206,56.3397,57.2205,5224300.0],["2022-01-24",56.2437,57.2554,54.7088,57.0461,6795700.0],["2022-01-25",56.3746,57.6043,54.6914,57.0636,5714700.0],["2022-01-26",58.2584,58.8776,56.7845,57.613,4795100.0],["2022-01-27",58.2148,59.2526,56.549,56.9589,3871800.0],["2022-01-28",56.8368,57.6304,56.2176,57.613,3851300.0],["2022-01-31",57.1769,58.6945,57.0723,58.4851,7566400.0],["2022-02-01",58.1712,59.6015,57.9444,59.3834,6150700.0],["2022-02-02",59.2003,60.0811,58.8427,59.7672,6377400.0],["2022-02-03",61.0492,61.1626,58.8689,59.0695,4340200.0],["2022-02-04",59.1654,60.8137,58.9997,60.1684,4070900.0],["2022-02-07",60.4582,61.1081,60.0366,60.4845,4269800.0],["2022-02-08",61.2135,61.9775,60.8182,61.7668,5130600.0],["2022-02-09",61.9161,62.8821,61.7492,61.8458,4174000.0],["2022-02-10",61.5735,63.1017,61.5472,61.9161,4035900.0],["2022-02-11",61.7492,63.7164,61.7053,62.3815,6416400.0],["2022-02-14",62.6977,62.7679,61.0993,61.5911,7401500.0],["2022-02-15",62.2673,63.2598,62.1444,62.8558,3297000.0],["2022-02-16",62.3288,63.4793,62.1532,62.8206,3442300.0],["2022-02-17",61.9336,62.241,60.9149,61.3101,3768200.0],["2022-02-18",61.0641,62.1268,61.0554,61.0817,5127000.0],["2022-02-22",61.029,61.4506,59.8785,60.5635,3820600.0],["2022-02-23",60.9939,61.2486,59.5184,59.7644,4470300.0],["2022-02-24",57.8322,58.3153,56.4358,58.1572,7408400.0],["2022-02-25",58.4382,60.4055,58.4382,60.2123,4808000.0],["2022-02-28",58.1835,59.4218,57.9903,59.3252,5564900.0],["2022-03-01",58.57,58.7719,55.9967,56.5939,7742500.0],["2022-03-02",57.1296,58.7895,56.9891,58.3241,4586100.0],["2022-03-03",58.4733,59.053,57.7181,58.4558,4627300.0],["2022-03-04",56.9101,57.2087,55.136,56.1899,7097500.0],["2022-03-07",55.3995,55.6015,54.2841,54.4246,6469800.0],["2022-03-08",54.8989,56.146,54.1173,54.4159,5846400.0],["2022-03-09",56.8135,57.3228,56.2514,56.5939,5014000.0],["2022-03-10",55.865,56.8574,55.663,56.4534,3677300.0],["2022-03-11",56.954,57.5424,56.2602,56.3831,4246800.0],["2022-03-14",57.358,57.7532,56.4095,56.8135,5042400.0],["2022-03-15",57.2789,57.7005,56.6817,57.3668,3780600.0],["2022-03-16",58.1308,59.5097,58.0167,59.2989,6605400.0],["2022-03-17",58.6139,59.8961,58.2626,59.8697,4799500.0],["2022-03-18",59.7029,60.1683,58.9564,60.1157,11434300.0],["2022-03-21",60.625,60.8797,59.7731,60.3967,5833300.0],["2022-03-22",61.152,62.4957,61.152,61.758,5024700.0],["2022-03-23",61.4067,62.1356,60.9324,60.9675,3812400.0],["2022-03-24",61.3364,62.0566,61.1432,61.6438,3022200.0],["2022-03-25",61.4418,62.8821,61.4418,62.6099,3246500.0],["2022-03-28",62.4693,62.6099,61.7404,62.6011,3681700.0],["2022-03-29",63.2773,63.4354,62.2059,62.8031,3850000.0],["2022-03-30",62.8733,63.4179,62.5221,62.9085,4486100.0],["2022-03-31",62.7943,63.1719,61.7141,61.7228,4593900.0],["2022-04-01",62.2147,62.7767,61.556,61.9161,4070100.0],["2022-04-04",61.7492,61.837,60.7392,61.1608,2805900.0],["2022-04-05",61.0993,62.1356,60.9763,61.4857,4360800.0],["2022-04-06",61.5296,62.1532,61.2837,61.5384,4109400.0],["2022-04-07",61.3891,61.5472,59.8697,61.0817,3482400.0],["2022-04-08",61.5823,62.4869,61.2749,62.0127,2954900.0],["2022-04-11",62.0741,63.049,61.8458,61.9863,2650300.0],["2022-04-12",62.1708,62.8294,61.2222,61.6175,2719400.0],["2022-04-13",61.2925,61.9424,60.8534,61.8721,2146500.0],["2022-04-14",61.8546,62.4606,61.6087,62.039,2847700.0],["2022-04-18",61.7667,62.9172,61.6087,62.5572,3041100.0],["2022-04-19",62.8119,63.3125,62.5572,63.0929,2662300.0],["2022-04-20",63.3651,64.1907,63.3037,63.6198,2843400.0],["2022-04-21",64.1116,64.2697,62.724,62.8645,2226200.0],["2022-04-22",62.7328,62.8031,61.0378,61.0905,3113900.0],["2022-04-25",60.2913,60.8095,58.4997,60.669,7028400.0],["2022-04-26",59.6502,60.4406,58.5787,58.5963,3484700.0],["2022-04-27",58.6929,59.3691,58.1923,58.7544,3282900.0],["2022-04-28",59.3779,59.659,58.1045,59.5184,3222500.0],["2022-04-29",59.2023,59.7819,57.4634,57.6829,3872900.0],["2022-05-02",58.0957,58.4031,56.9803,58.0869,3255000.0],["2022-05-03",58.2625,59.1759,57.92,58.526,3623200.0],["2022-05-04",58.4558,60.3089,58.2889,59.9927,3823300.0],["2022-05-05",59.053,61.0378,58.4646,59.2813,4689200.0],["2022-05-06",59.3252,59.4833,58.3065,59.3164,4833600.0],["2022-05-09",58.9183,59.4403,57.8388,58.0777,7275800.0],["2022-05-10",58.4848,59.3253,56.8656,57.3434,5521400.0],["2022-05-11",57.5292,58.6706,56.6709,56.7329,5219000.0],["2022-05-12",56.6709,56.7152,54.3439,55.6623,6862500.0],["2022-05-13",56.0073,56.6532,55.5826,56.1135,4477700.0],["2022-05-16",55.9985,56.6355,55.5561,56.2905,4237300.0],["2022-05-17",57.3345,57.9008,57.1133,57.5026,4562500.0],["2022-05-18",57.1399,57.1576,55.7153,56.025,5096500.0],["2022-05-19",55.2199,56.2728,54.689,55.2022,4455700.0],["2022-05-20",55.388,55.9719,53.8307,54.9013,5405400.0],["2022-05-23",55.7419,56.9806,55.6269,56.5825,4983900.0],["2022-05-24",56.4586,56.7506,55.1845,56.5205,3738800.0],["2022-05-25",56.2285,57.5734,56.2285,57.1576,5900800.0],["2022-05-26",58.0777,59.3165,58.0247,59.2014,6343000.0],["2022-05-27",59.2014,60.1128,59.0422,59.9181,4197500.0],["2022-05-31",59.0599,60.6348,59.0068,59.6261,10013500.0],["2022-06-01",59.9889,60.0066,58.3786,58.9802,3694200.0],["2022-06-02",59.0864,59.3253,58.1043,59.3076,3102800.0],["2022-06-03",58.9625,59.5023,58.3786,58.5644,2452000.0],["2022-06-06",59.0333,59.9358,58.6086,59.1749,3267100.0],["2022-06-07",58.9979,60.0774,58.7502,59.8916,3692800.0],["2022-06-08",59.6704,59.9535,59.1306,59.4934,3099500.0],["2022-06-09",59.4138,59.7765,58.3874,58.4051,3906500.0],["2022-06-10",57.0248,57.3611,55.9808,56.1578,5246300.0],["2022-06-13",55.1137,55.1756,53.5742,54.0077,6042200.0],["2022-06-14",54.3351,55.2464,53.9989,54.7332,4773700.0],["2022-06-15",55.388,56.0162,54.2643,55.1314,4716900.0],["2022-06-16",54.2377,54.3085,53.2733,54.2289,6145400.0],["2022-06-17",53.7069,54.6801,53.4326,53.8573,9326700.0],["2022-06-21",55.1491,55.7861,54.3705,55.326,5463500.0],["2022-06-22",54.3174,55.2376,54.282,54.6359,4455300.0],["2022-06-23",55.0341,55.2995,53.7334,54.2643,4429600.0],["2022-06-24",54.574,57.1399,54.4412,56.8213,6159400.0],["2022-06-27",57.1133,57.2991,56.0162,56.2551,3166200.0],["2022-06-28",57.0868,57.6796,56.3701,56.3966,2994500.0],["2022-06-29",56.494,56.5824,55.4853,55.68,2303500.0],["2022-06-30",54.9013,55.8569,54.3174,55.5561,3842500.0],["2022-07-01",55.4145,56.4055,54.8748,56.3436,3811000.0],["2022-07-05",54.9987,55.273,54.0608,55.1579,3384800.0],["2022-07-06",54.5474,55.2995,53.8042,54.7952,3818100.0],["2022-07-07",55.3084,55.9543,55.2376,55.7684,5555200.0],["2022-07-08",56.0339,56.5205,55.3703,55.4145,4159700.0],["2022-07-11",55.0694,55.6357,54.804,54.9544,2461900.0],["2022-07-12",54.4236,55.618,54.167,54.6713,3829200.0],["2022-07-13",53.9989,54.0873,52.4682,53.0433,5967200.0],["2022-07-14",51.6365,51.8665,50.7959,51.2383,7424900.0],["2022-07-15",51.8931,52.6009,51.1587,52.2293,3918000.0],["2022-07-18",52.7513,53.5741,52.0965,52.2912,3704900.0],["2022-07-19",53.0521,54.1758,52.8663,53.7953,5173200.0],["2022-07-20",53.1937,54.5474,53.1937,54.2201,5669700.0],["2022-07-21",54.0166,54.2378,53.2379,54.0696,3741500.0],["2022-07-22",54.2997,54.7509,53.3795,53.8396,3106400.0],["2022-07-25",54.1847,54.7952,53.7777,54.5297,2843100.0],["2022-07-26",54.3085,54.7686,53.9723,54.1935,2601400.0],["2022-07-27",54.4855,55.2641,54.1493,55.0783,3364800.0],["2022-07-28",54.9279,55.1314,53.7511,54.7244,4426000.0],["2022-07-29",55.0606,56.3789,54.6005,55.9631,5638600.0],["2022-08-01",55.5118,55.8127,54.9102,55.6446,3634300.0],["2022-08-02",55.6446,55.7065,54.7952,54.8659,4002200.0],["2022-08-03",54.9898,56.4232,54.9633,56.2728,5137500.0],["2022-08-04",56.8036,57.4053,56.2285,56.4497,7369900.0],["2022-08-05",56.317,56.8833,55.8127,56.0073,4169000.0],["2022-08-08",56.4087,56.6762,55.8914,56.1322,3466400.0],["2022-08-09",56.4889,57.4878,56.4176,56.9883,3511400.0],["2022-08-10",57.8445,58.8434,57.6483,58.7988,4220100.0],["2022-08-11",59.3428,60.2703,59.325,59.4766,4689300.0],["2022-08-12",59.5836,60.5379,59.5836,60.4754,3965900.0],["2022-08-15",59.6995,60.2882,59.5123,60.0563,3979200.0],["2022-08-16",59.8868,60.636,59.8422,60.3417,2595700.0],["2022-08-17",59.6549,60.5111,59.5747,60.1722,3101700.0],["2022-08-18",60.0919,60.7608,60.0028,60.6538,2562200.0],["2022-08-19",60.3327,60.4041,59.9403,60.1009,3154700.0],["2022-08-22",59.2804,59.2804,58.5936,58.7809,3676600.0],["2022-08-23",58.995,59.1466,58.558,58.5669,3011400.0],["2022-08-24",58.4064,59.0842,58.1834,58.8969,2594500.0],["2022-08-25",59.1466,60.0027,58.9593,59.9938,2855700.0],["2022-08-26",60.2792,60.4933,58.5312,58.5758,3356700.0],["2022-08-29",58.1032,58.7899,57.8089,58.3529,2942400.0],["2022-08-30",58.4242,58.6204,57.5145,57.9515,3883900.0],["2022-08-31",58.1477,58.2191,57.3273,57.3718,4574900.0],["2022-09-01",57.0686,57.8891,56.3373,57.8267,4042300.0],["2022-09-02",58.5491,59.4944,57.7107,58.0229,4609600.0],["2022-09-06",58.3083,58.6472,57.4789,58.014,4276600.0],["2022-09-07",57.7464,59.2625,57.6929,59.0128,3491700.0],["2022-09-08",58.9236,59.8333,58.6739,59.5925,6856900.0],["2022-09-09",59.9671,60.6092,59.8601,60.3238,3786300.0],["2022-09-12",60.8589,61.4654,60.6538,61.1086,3306800.0],["2022-09-13",60.0028,60.6092,59.102,59.2804,5815200.0],["2022-09-14",59.6371,60.19,58.7364,59.2269,3658300.0],["2022-09-15",59.1109,59.6014,58.4153,58.5848,5801300.0],["2022-09-16",58.2904,58.2904,57.3005,58.0407,10163100.0],["2022-09-19",57.3808,59.1912,57.3451,59.1109,5107500.0],["2022-09-20",58.8166,58.8166,57.7732,58.4064,4218300.0],["2022-09-21",58.772,59.0574,57.5235,57.5413,3637200.0],["2022-09-22",57.6037,57.8624,56.4711,56.6049,4480100.0],["2022-09-23",55.8468,56.0965,54.3931,55.169,5009500.0],["2022-09-26",54.625,55.3563,53.8848,54.2772,4195700.0],["2022-09-27",54.6517,54.9728,53.5637,54.188,3838900.0],["2022-09-28",53.9918,55.6684,53.9561,55.169,4762700.0],["2022-09-29",54.5893,54.8123,53.5548,54.4645,4845000.0],["2022-09-30",54.7766,55.4187,54.1256,54.2058,5510300.0],["2022-10-03",54.9906,56.1768,54.1166,55.8468,4854900.0],["2022-10-04",56.7475,58.451,56.7297,58.3796,4337000.0],["2022-10-05",57.5859,58.5223,57.4789,58.2012,3087500.0],["2022-10-06",57.898,58.4064,57.3273,57.5681,4747700.0],["2022-10-07",57.1043,57.3629,55.9271,56.4087,3725000.0],["2022-10-10",56.7921,57.2559,56.1322,56.5335,2796400.0],["2022-10-11",56.266,57.3897,56.1233,56.4711,3918200.0],["2022-10-12",56.4889,56.9527,55.7933,55.8111,4230300.0],["2022-10-13",55.0887,58.4242,54.4466,58.1834,6515100.0],["2022-10-14",58.4688,59.4141,57.6037,58.0764,4847900.0],["2022-10-17",59.3606,59.8155,58.7453,59.102,4497800.0],["2022-10-18",60.413,60.627,59.4944,60.0919,3757700.0],["2022-10-19",59.9671,60.5735,59.3606,60.0563,3105600.0],["2022-10-20",59.7709,60.2168,58.5758,58.879,4430000.0],["2022-10-21",59.1288,60.8054,58.879,60.6984,5274400.0],["2022-10-24",60.8054,62.2056,60.7341,61.8756,6390000.0],["2022-10-25",61.3405,63.365,61.2246,63.258,5481800.0],["2022-10-26",63.5523,63.9714,63.0439,63.1866,3348500.0],["2022-10-27",63.6325,64.2925,63.3561,63.4542,3204700.0],["2022-10-28",63.8733,65.2913,63.7663,65.2289,3968300.0],["2022-10-31",64.9525,65.6124,64.9079,65.2914,4705700.0],["2022-11-01",65.7016,66.2902,65.5678,65.9424,3891500.0],["2022-11-02",65.9156,67.3515,65.5054,65.6124,6051700.0],["2022-11-03",64.8008,65.7908,63.7217,65.2022,4554200.0],["2022-11-04",66.1118,66.4151,65.1843,66.094,3364600.0],["2022-11-07",66.534,66.7584,65.7797,66.3813,5016500.0],["2022-11-08",66.1838,66.4083,65.2859,65.9144,4074100.0],["2022-11-09",65.5732,66.1928,65.0883,65.3398,3528200.0],["2022-11-10",66.9739,67.8539,66.7315,67.0907,5099000.0],["2022-11-11",67.4498,67.9077,66.6237,66.8841,5303100.0],["2022-11-14",66.6327,67.1804,66.2197,66.2556,4540900.0],["2022-11-15",67.0188,67.2343,66.1389,66.6956,4088500.0],["2022-11-16",66.8033,67.1805,66.5789,66.7674,4696400.0],["2022-11-17",66.2197,67.3421,66.0401,67.2433,3714200.0],["2022-11-18",68.195,68.3926,67.5665,67.791,4626200.0],["2022-11-21",67.6653,68.2938,67.4229,68.1412,3945200.0],["2022-11-22",68.5632,69.2187,68.2579,69.066,3126400.0],["2022-11-23",68.8864,69.2276,68.7697,68.8864,2554700.0],["2022-11-25",69.0391,69.4611,68.9673,69.093,1196500.0],["2022-11-28",68.5093,69.1019,67.8269,67.9975,3616800.0],["2022-11-29",67.9526,68.653,67.6114,68.3028,2978500.0],["2022-11-30",67.791,69.1109,67.2433,68.8685,6392700.0],["2022-12-01",69.1558,69.4342,68.671,68.8236,4056500.0],["2022-12-02",68.2938,69.1558,68.2938,69.0571,2438500.0],["2022-12-05",68.5902,68.8146,67.2882,67.7012,3237400.0],["2022-12-06",67.6833,68.1143,67.1356,67.5935,2453100.0],["2022-12-07",67.1804,68.0514,66.8123,66.9739,3514500.0],["2022-12-08",67.5217,67.5217,65.9414,66.094,3705100.0],["2022-12-09",65.6271,66.1209,64.7292,64.819,4479700.0],["2022-12-12",64.8818,65.7887,64.2623,65.7079,4687000.0],["2022-12-13",66.7225,67.0727,65.3667,65.7528,4743600.0],["2022-12-14",66.0311,66.4352,65.0614,65.4026,3117000.0],["2022-12-15",64.5406,64.7561,63.8493,64.379,4744800.0],["2022-12-16",63.5709,64.4149,63.4183,64.1725,8784100.0],["2022-12-19",64.388,64.8729,63.5709,63.8942,3670200.0],["2022-12-20",64.1186,65.0255,64.0917,64.4598,3112400.0],["2022-12-21",65.0524,65.7528,64.801,65.4026,2962800.0],["2022-12-22",65.0704,65.3128,63.553,64.4688,3136700.0],["2022-12-23",64.4598,65.1422,64.1725,64.8908,1940500.0],["2022-12-27",65.0524,65.3398,64.6663,64.9357,2409100.0],["2022-12-28",65.1063,65.2141,64.37,64.4778,1987100.0],["2022-12-29",64.7472,65.5463,64.6394,65.241,1786500.0],["2022-12-30",64.9267,65.3577,64.5137,64.9806,2444600.0],["2023-01-03",65.0435,65.4745,64.3521,64.7831,3107200.0],["2023-01-04",65.232,66.0581,65.0973,65.7169,3659400.0],["2023-01-05",65.6451,65.7797,64.6035,65.1871,2965800.0],["2023-01-06",65.9952,66.3723,65.7079,66.0671,3890900.0],["2023-01-09",64.9178,65.4116,63.8403,64.0558,4854200.0],["2023-01-10",64.0288,64.2892,63.3734,64.2623,3230800.0],["2023-01-11",64.1276,64.4419,63.9031,64.2623,2950300.0],["2023-01-12",64.379,64.9447,64.0558,64.1007,3979800.0],["2023-01-13",63.5619,64.6484,63.3913,64.5766,2418900.0],["2023-01-17",64.5766,64.7561,64.0827,64.2623,3081600.0],["2023-01-18",63.957,64.5406,62.9244,62.9963,3739800.0],["2023-01-19",62.7179,62.8436,62.0625,62.3408,3516500.0],["2023-01-20",62.7179,63.1489,62.1522,63.0232,4296800.0],["2023-01-23",63.0861,63.8133,62.7718,63.4721,7660300.0],["2023-01-24",62.4037,63.9929,61.6943,63.7236,3171300.0],["2023-01-25",63.2477,64.2713,63.1579,64.2533,2561700.0],["2023-01-26",64.4329,64.8818,63.8852,64.8459,3957100.0],["2023-01-27",64.7472,65.2769,64.6753,64.6843,2491400.0],["2023-01-30",64.3431,65.223,64.3431,64.7921,2984300.0],["2023-01-31",64.81,65.6451,64.1366,65.5642,4274300.0],["2023-02-01",65.0255,65.7977,64.6215,65.259,4965200.0],["2023-02-02",65.5104,65.7079,61.6674,62.5922,8329400.0],["2023-02-03",62.4665,62.9963,62.2061,62.664,4653600.0],["2023-02-06",62.6912,63.4689,62.3837,63.3875,4945000.0],["2023-02-07",62.9896,64.6989,62.8359,64.4457,4129200.0],["2023-02-08",64.0839,64.6718,63.6769,64.4276,4077200.0],["2023-02-09",64.8707,65.2506,63.9663,64.0206,3870200.0],["2023-02-10",63.7674,64.5994,63.6679,64.5723,3015400.0],["2023-02-13",64.5904,65.5671,64.4276,65.4676,2935500.0],["2023-02-14",65.3953,65.7389,64.7893,65.1601,2783000.0],["2023-02-15",64.9973,65.5309,64.7622,65.5128,2924200.0],["2023-02-16",65.0244,66.1278,64.9883,65.5399,3215300.0],["2023-02-17",65.4947,66.1097,65.2686,65.6033,7285400.0],["2023-02-21",65.1149,65.2686,63.7403,64.2557,4008200.0],["2023-02-22",64.1563,64.4095,63.6769,64.0839,2484600.0],["2023-02-23",64.4095,64.925,63.3785,63.8307,3646000.0],["2023-02-24",63.2429,65.3229,63.2338,64.9702,5222400.0],["2023-02-27",65.0787,65.4676,64.6808,64.9159,3049500.0],["2023-02-28",65.1872,65.3862,64.8436,64.8707,3567000.0],["2023-03-01",64.6718,65.766,64.3552,64.4547,4878200.0],["2023-03-02",64.1743,64.1924,62.1214,62.7545,6886300.0],["2023-03-03",63.071,63.8488,62.6369,63.6046,4587400.0],["2023-03-06",63.5594,63.903,62.7635,63.0258,3934100.0],["2023-03-07",63.0168,63.4056,62.1124,62.6098,4891200.0],["2023-03-08",62.6098,62.8902,60.2042,61.0452,5887800.0],["2023-03-09",61.0904,61.3165,58.1603,58.4858,7451200.0],["2023-03-10",57.5815,57.9342,56.1797,56.4148,9989700.0],["2023-03-13",54.2624,54.8503,52.8516,53.3219,10247300.0],["2023-03-14",55.1125,55.411,52.8606,53.4213,10939900.0],["2023-03-15",51.1514,52.0467,50.0933,50.9162,9897600.0],["2023-03-16",50.5093,52.3361,49.3064,52.1733,7764300.0],["2023-03-17",51.6126,51.8749,49.5054,49.623,13077500.0],["2023-03-20",49.9305,52.0648,49.9305,51.5312,9909800.0],["2023-03-21",52.9601,53.4033,52.6979,52.933,8011300.0],["2023-03-22",52.8606,53.2405,50.654,50.7444,5599500.0],["2023-03-23",50.7534,51.1333,48.9266,49.1075,5849700.0],["2023-03-24",48.0132,49.1708,47.7781,49.1527,6625300.0],["2023-03-27",50.2741,50.7987,49.3607,50.5093,5466400.0],["2023-03-28",50.4007,50.654,49.6953,50.1294,5199300.0],["2023-03-29",50.9886,51.1152,50.4098,51.0881,4827800.0],["2023-03-30",51.6488,52.318,51.3594,51.5945,4868500.0],["2023-03-31",52.0286,52.4446,51.911,52.3994,6143500.0],["2023-04-03",52.6978,53.2043,52.2999,52.4265,4840000.0],["2023-04-04",53.0867,53.15,51.3051,51.9472,5373800.0],["2023-04-05",51.4589,53.141,51.4136,53.0505,5258100.0],["2023-04-06",53.358,53.7198,53.1591,53.4213,4250700.0],["2023-04-10",53.2857,54.0363,53.2766,53.7921,2913300.0],["2023-04-11",53.9007,54.7417,53.5389,54.3709,4326100.0],["2023-04-12",54.5699,55.1668,54.0002,54.2715,4242800.0],["2023-04-13",54.1268,54.1901,53.557,54.0634,4443300.0],["2023-04-14",54.6422,55.0764,54.3076,54.8231,4332100.0],["2023-04-17",54.4433,55.6642,54.1539,55.6551,3841800.0],["2023-04-18",55.8632,55.8993,55.4019,55.4471,4018400.0],["2023-04-19",55.5466,56.0712,55.3296,55.8993,5445500.0],["2023-04-20",55.5918,55.7818,54.8593,54.995,4059200.0],["2023-04-21",54.8141,54.8955,54.0092,54.4162,3897900.0],["2023-04-24",54.3076,54.6784,54.2534,54.6332,4816500.0],["2023-04-25",54.0725,54.0725,53.2314,53.548,3867700.0],["2023-04-26",53.4033,54.1177,52.9059,53.2857,4378500.0],["2023-04-27",53.3671,54.6422,53.3671,54.5428,6748300.0],["2023-04-28",54.3257,55.5918,54.1358,55.4652,4721700.0],["2023-05-01",55.1216,55.8903,55.0673,55.4019,4704700.0],["2023-05-02",54.8683,55.013,52.7612,53.7469,4774300.0],["2023-05-03",53.973,54.805,53.0506,53.0958,6285400.0],["2023-05-04",52.5079,52.5803,48.1036,48.9356,12380300.0],["2023-05-05",49.7586,50.4369,49.3064,49.4331,6801200.0],["2023-05-08",49.6065,50.0722,48.8852,49.0222,5420000.0],["2023-05-09",48.3922,48.5109,47.89,48.2004,7741400.0],["2023-05-10",48.3374,48.4561,46.8856,47.3148,9041900.0],["2023-05-11",46.8491,47.0043,46.3743,46.7761,6096600.0],["2023-05-12",46.8034,46.8765,44.9225,45.8539,12674800.0],["2023-05-15",45.6621,46.3287,45.443,46.0913,10654300.0],["2023-05-16",46.1461,46.1461,44.6943,44.8495,10426800.0],["2023-05-17",45.2604,47.2874,45.1326,47.2052,6853400.0],["2023-05-18",47.1961,47.4243,46.6939,47.3695,5315900.0],["2023-05-19",47.7074,47.8443,46.9039,47.0956,5965100.0],["2023-05-22",47.1322,47.89,46.8308,47.8169,4044300.0],["2023-05-23",47.8717,48.2826,47.3148,47.333,4350100.0],["2023-05-24",47.05,47.1504,45.7534,45.8813,5656200.0],["2023-05-25",48.4561,48.4561,47.0956,48.1822,9299300.0],["2023-05-26",48.1183,48.4378,47.2965,47.3056,5274300.0],["2023-05-30",47.7348,47.7348,46.6939,47.1595,4277400.0],["2023-05-31",46.5204,46.6574,45.0869,45.2421,8296800.0],["2023-06-01",45.443,46.3378,45.2421,46.0,4951400.0],["2023-06-02",46.7761,48.7391,46.4108,48.3648,6943200.0],["2023-06-05",48.5839,48.5839,47.6709,48.0726,5527200.0],["2023-06-06",48.1456,49.15,48.0178,48.7574,4235100.0],["2023-06-07",48.803,50.2822,48.6478,50.0813,6209700.0],["2023-06-08",50.0631,50.2366,48.7939,49.0861,5200400.0],["2023-06-09",49.1774,49.5974,48.9583,49.1865,3701400.0],["2023-06-12",49.1044,49.7618,48.8213,49.3144,3976700.0],["2023-06-13",49.4148,50.5561,49.3509,50.3735,7442100.0],["2023-06-14",50.5013,51.1405,49.1409,49.2504,4402400.0],["2023-06-15",49.0587,50.4557,49.013,50.3644,5212900.0],["2023-06-16",50.4922,50.9761,50.0174,50.6748,10278200.0],["2023-06-20",50.1726,50.3735,49.0678,49.78,5981400.0],["2023-06-21",49.7435,50.3461,49.4057,49.8074,4225000.0],["2023-06-22",49.7709,49.7709,48.8213,49.1774,4227900.0],["2023-06-23",48.4013,49.1226,48.3648,48.6935,7023000.0],["2023-06-26",48.9217,49.7161,48.4287,49.36,5637900.0],["2023-06-27",49.8805,50.4557,49.3417,50.2,4812400.0],["2023-06-28",49.9352,50.1453,49.2322,50.0996,5112000.0],["2023-06-29",50.4557,51.3961,50.3826,51.2957,5015100.0],["2023-06-30",51.5879,51.944,51.2409,51.6153,5850600.0],["2023-07-03",51.7796,52.784,51.6974,52.3001,2429100.0],["2023-07-05",51.4327,52.1357,51.25,51.8435,3786900.0],["2023-07-06",51.314,51.944,51.2866,51.7796,4467000.0],["2023-07-07",51.7248,52.9757,51.7066,52.6014,4615900.0],["2023-07-10",52.437,53.1036,52.2361,52.4188,4030200.0],["2023-07-11",52.7018,54.1718,52.7018,54.0897,5992800.0],["2023-07-12",54.7745,54.9753,53.4323,53.5966,5803100.0],["2023-07-13",53.6149,54.2266,53.487,54.0257,4034100.0],["2023-07-14",54.1079,54.1718,52.6836,53.1036,3357900.0],["2023-07-17",52.9757,54.1992,52.9118,53.8705,2873300.0],["2023-07-18",53.6423,54.7471,53.5966,54.2084,3308700.0],["2023-07-19",54.1262,55.0484,54.044,55.021,4294800.0],["2023-07-20",55.4319,55.8336,55.0758,55.6419,3216800.0],["2023-07-21",55.8154,56.0071,55.2675,55.8793,3341100.0],["2023-07-24",55.9888,57.121,55.9523,56.5914,2891600.0],["2023-07-25",56.5184,56.701,56.0801,56.3541,3158600.0],["2023-07-26",56.6188,57.5136,56.5093,57.3858,3073700.0],["2023-07-27",57.605,57.8332,56.9019,56.9019,3852900.0],["2023-07-28",57.4771,57.5136,56.7375,57.121,3802500.0],["2023-07-31",57.2854,57.6689,57.258,57.4954,3069000.0],["2023-08-01",57.2215,57.541,56.9749,57.3584,4311200.0],["2023-08-02",57.1849,57.888,56.9475,57.2945,6407800.0],["2023-08-03",58.0067,59.1937,57.258,58.8193,5455200.0],["2023-08-04",58.9289,59.4767,57.8789,58.0067,4204600.0],["2023-08-07",58.3565,59.5349,58.3565,59.0838,3821300.0],["2023-08-08",58.0895,58.6327,57.3623,58.4578,4362300.0],["2023-08-09",58.3013,58.7708,57.6108,57.6569,2921300.0],["2023-08-10",57.6292,58.3841,57.2242,57.6845,3915000.0],["2023-08-11",57.7029,58.7063,57.5004,58.5959,2854200.0],["2023-08-14",58.467,58.8905,58.3473,58.5222,2764600.0],["2023-08-15",57.8594,58.1172,56.8836,56.948,3677300.0],["2023-08-16",56.8652,57.4635,56.6258,56.7639,2573300.0],["2023-08-17",57.1782,57.8778,56.8283,56.9296,3764300.0],["2023-08-18",56.4509,57.6108,56.3865,57.3162,3225400.0],["2023-08-21",57.3162,57.5924,56.5706,57.0309,2137800.0],["2023-08-22",56.9204,57.3899,56.2484,56.4509,2524300.0],["2023-08-23",56.4877,56.8928,56.2023,56.8283,2251400.0],["2023-08-24",56.7731,57.9146,56.5798,57.3255,2418100.0],["2023-08-25",57.5188,57.7581,56.8007,57.4543,2109500.0],["2023-08-28",57.5372,57.9883,57.3807,57.5648,2134600.0],["2023-08-29",57.7858,58.1264,57.3807,57.8594,2834700.0],["2023-08-30",58.0435,58.3749,57.7857,57.9422,2343500.0],["2023-08-31",58.1172,58.4486,57.8318,58.3105,4953500.0],["2023-09-01",58.734,59.4336,58.734,59.1943,3087100.0],["2023-09-05",59.1943,59.7098,58.6879,58.7063,3978900.0],["2023-09-06",58.3289,58.7984,57.9238,58.1816,3028200.0],["2023-09-07",57.9515,58.4578,57.5372,57.7858,3155400.0],["2023-09-08",57.7397,58.6143,57.5832,58.2829,2821300.0],["2023-09-11",58.6143,59.1298,58.2184,58.3657,2188200.0],["2023-09-12",58.4854,59.4704,58.3933,58.9089,3328300.0],["2023-09-13",59.1114,59.3231,58.4762,58.7248,4550200.0],["2023-09-14",59.9307,60.7317,59.5901,60.6948,4939900.0],["2023-09-15",60.1793,60.925,60.1425,60.4371,7686200.0],["2023-09-18",60.4371,61.1091,59.986,61.0355,3644800.0],["2023-09-19",61.2196,61.5142,60.6672,61.0907,3331100.0],["2023-09-20",61.3669,61.6615,60.8237,60.8421,4142500.0],["2023-09-21",60.6304,60.6396,59.3508,59.5533,4891400.0],["2023-09-22",59.5533,60.1517,59.2219,59.3047,2492900.0],["2023-09-25",59.0286,59.9031,58.9365,59.8847,2335700.0],["2023-09-26",59.4244,59.8847,58.0343,58.0527,5531000.0],["2023-09-27",58.1632,58.3381,57.1229,57.8134,7114600.0],["2023-09-28",57.6937,58.3013,57.6661,57.9054,3483700.0],["2023-09-29",58.0803,58.5683,57.7305,57.9146,3330500.0],["2023-10-02",57.5188,57.7765,56.3312,56.7915,3259500.0],["2023-10-03",56.2392,56.4325,54.9687,55.4751,3797500.0],["2023-10-04",55.383,55.4751,54.3059,55.2357,3456700.0],["2023-10-05",54.7662,55.65,54.7202,55.5027,3632300.0],["2023-10-06",55.07,56.7271,54.8398,56.4509,3938400.0],["2023-10-09",56.1839,57.0585,56.1103,56.9848,3180900.0],["2023-10-10",57.0769,57.8778,57.0769,57.2426,3089900.0],["2023-10-11",57.5648,58.1356,57.1505,57.8594,3143000.0],["2023-10-12",58.0895,58.1448,56.9112,57.5188,2617200.0],["2023-10-13",58.1172,58.5682,57.0032,57.1321,3012900.0],["2023-10-16",57.7581,58.8997,57.4912,58.3197,2619900.0],["2023-10-17",57.9699,59.5717,57.9699,58.8628,4090700.0],["2023-10-18",58.4025,58.6143,57.6661,58.0711,2979600.0],["2023-10-19",57.933,58.2553,56.7823,57.0032,3990600.0],["2023-10-20",56.9296,57.0124,54.9871,55.3462,4589900.0],["2023-10-23",55.1713,55.2265,53.7996,53.8456,8494700.0],["2023-10-24",54.1126,54.6005,53.9745,54.5084,5061800.0],["2023-10-25",54.5821,55.024,54.0481,54.2783,3735500.0],["2023-10-26",54.2875,55.2449,54.2599,54.8675,3139400.0],["2023-10-27",54.8122,54.9963,53.3117,53.6615,4686900.0],["2023-10-30",54.2599,54.9043,53.8364,54.7017,3133600.0],["2023-10-31",54.8675,55.3001,54.536,55.2449,2713000.0],["2023-11-01",55.2357,55.5487,54.4808,55.2173,4322600.0],["2023-11-02",55.2265,57.3162,54.4992,55.2449,4566800.0],["2023-11-03",56.2576,57.4451,56.2576,56.8559,4119200.0],["2023-11-06",56.8467,56.8559,55.0055,55.6316,4459500.0],["2023-11-07",55.3738,55.7328,54.9779,55.2817,4113300.0],["2023-11-08",55.2353,55.5882,54.6874,55.1146,3597700.0],["2023-11-09",55.4767,55.7275,55.0124,55.0774,2781300.0],["2023-11-10",55.4582,56.2289,55.2074,56.1732,3183800.0],["2023-11-13",55.9875,56.879,55.9596,56.1454,3473200.0],["2023-11-14",56.8511,58.3091,56.7954,57.9562,3880600.0],["2023-11-15",58.1048,58.4112,57.334,57.4083,3187600.0],["2023-11-16",57.2969,57.789,57.2133,57.6033,3748600.0],["2023-11-17",58.0398,58.3277,57.8076,58.0862,4120800.0],["2023-11-20",57.7612,58.4855,57.4362,58.0491,3471500.0],["2023-11-21",57.8819,58.2534,57.7055,57.8076,4447100.0],["2023-11-22",57.9098,58.597,57.7148,58.4762,2614400.0],["2023-11-24",58.6805,59.3956,58.6248,59.0148,1614400.0],["2023-11-27",58.7641,58.8384,58.3277,58.7084,2903600.0],["2023-11-28",58.6713,59.0891,58.4019,58.6805,2833400.0],["2023-11-29",58.9406,59.4792,58.6341,58.6527,4413000.0],["2023-11-30",58.8105,59.2191,58.5227,59.0891,6240800.0],["2023-12-01",58.8663,59.5999,58.7548,59.2099,4229100.0],["2023-12-04",58.8106,59.9621,58.5691,59.9435,4201800.0],["2023-12-05",59.5535,59.8413,59.3027,59.4049,3112400.0],["2023-12-06",59.6649,60.2778,58.8755,59.0056,3185400.0],["2023-12-07",59.1449,59.3306,58.6805,58.9313,4924100.0],["2023-12-08",58.9498,59.8321,58.8477,59.5163,3317400.0],["2023-12-11",59.6835,60.6957,59.5906,60.3057,3424300.0],["2023-12-12",60.3985,60.7328,60.1942,60.5471,2902100.0],["2023-12-13",60.5471,61.5593,60.3242,61.5036,3961400.0],["2023-12-14",62.2186,62.8873,61.9772,62.1258,4340500.0],["2023-12-15",61.6243,62.2929,61.3086,61.6243,8619500.0],["2023-12-18",61.9401,61.9401,60.3335,60.5657,5875400.0],["2023-12-19",60.7514,61.9586,60.6214,61.6615,4354900.0],["2023-12-20",61.2529,61.8008,60.5192,60.5657,3491700.0],["2023-12-21",60.6493,61.0764,60.4728,60.9093,3018900.0],["2023-12-22",60.9743,61.6243,60.8721,61.16,2553600.0],["2023-12-26",61.1136,61.5686,60.9743,61.5129,1641700.0],["2023-12-27",61.225,61.5036,60.9371,61.3086,1702300.0],["2023-12-28",61.1229,61.68,61.1229,61.5593,1546200.0],["2023-12-29",61.5686,61.7358,61.1786,61.4107,1789000.0],["2024-01-02",61.4665,62.8501,61.4107,62.5437,3913800.0],["2024-01-03",62.1258,62.7851,61.8008,62.3301,3471000.0],["2024-01-04",62.3486,63.4723,62.3486,62.6737,3234400.0],["2024-01-05",62.6644,64.0202,62.5437,64.0016,4089900.0],["2024-01-08",64.0759,64.7724,63.9087,64.5588,4609800.0],["2024-01-09",64.0852,64.3174,63.4166,64.2802,4806100.0],["2024-01-10",64.4474,64.7167,63.9831,64.3545,3268100.0],["2024-01-11",64.1688,64.5588,63.8252,64.3545,3505200.0],["2024-01-12",64.7074,64.9953,63.8716,63.918,3566100.0],["2024-01-16",63.2866,63.4723,62.6644,63.3516,4068100.0],["2024-01-17",62.9337,63.6673,62.4787,62.5994,3556100.0],["2024-01-18",62.5994,63.0358,62.4137,62.8873,3354500.0],["2024-01-19",63.333,64.1131,62.9058,63.9738,4441900.0],["2024-01-22",63.9831,65.051,63.7881,64.5402,4297000.0],["2024-01-23",64.6609,65.0788,64.2524,64.5031,3031100.0],["2024-01-24",64.9395,65.181,64.6424,64.7074,4346200.0],["2024-01-25",65.246,65.3946,64.6702,65.3667,3345100.0],["2024-01-26",65.6267,65.8218,65.4874,65.8218,3397300.0],["2024-01-29",65.5803,65.8311,64.9117,65.3389,3762100.0],["2024-01-30",65.2367,65.8496,65.0696,65.7568,3672200.0],["2024-01-31",65.7753,65.9332,64.3174,64.3731,6252800.0],["2024-02-01",61.4293,62.4879,60.2314,60.6864,9465700.0],["2024-02-02",60.9185,61.6057,60.1385,61.2436,4792900.0],["2024-02-05",60.682,61.9549,60.476,61.5993,5283500.0],["2024-02-06",61.5712,62.1702,61.4589,61.7397,3739300.0],["2024-02-07",62.0298,63.1156,61.7958,62.7131,4684400.0],["2024-02-08",62.5259,62.657,61.9456,62.4791,3321900.0],["2024-02-09",62.2545,63.3402,62.1515,63.1811,5121300.0],["2024-02-12",63.4151,64.8004,63.2654,64.1639,5088400.0],["2024-02-13",63.5649,64.3137,62.7506,63.4994,5071000.0],["2024-02-14",63.8738,64.4916,63.724,63.9767,3704900.0],["2024-02-15",64.3324,65.4837,64.3324,65.0906,4044400.0],["2024-02-16",64.7817,65.3995,64.3418,64.3699,3575800.0],["2024-02-20",63.8083,64.9034,63.8083,64.2295,3271800.0],["2024-02-21",64.426,64.6039,63.8831,64.529,4181200.0],["2024-02-22",64.5945,65.0719,64.3418,64.4541,3137100.0],["2024-02-23",64.5477,65.4088,64.4354,64.894,4144500.0],["2024-02-26",64.66,65.0532,63.9487,64.1827,2814300.0],["2024-02-27",64.1359,64.8566,63.724,64.7349,2604100.0],["2024-02-28",64.6787,65.334,64.5103,64.9034,2447000.0],["2024-02-29",65.2872,65.6335,64.9221,65.2778,6165600.0],["2024-03-01",65.2872,65.6054,64.8098,65.2685,2817300.0],["2024-03-04",64.9128,65.5773,64.8379,65.4369,3228400.0],["2024-03-05",65.0532,66.6163,64.9034,65.9611,3615800.0],["2024-03-06",66.4385,66.8503,65.8113,66.4946,3040100.0],["2024-03-07",66.8409,67.5149,66.738,66.8035,2576700.0],["2024-03-08",67.7114,67.8518,66.3168,66.3823,3457800.0],["2024-03-11",66.1296,67.1498,65.8488,67.1218,2079200.0],["2024-03-12",67.206,67.4962,66.8129,67.1031,2357800.0],["2024-03-13",67.2528,68.2356,67.075,68.0203,3203100.0],["2024-03-14",67.4962,68.011,66.7941,67.2996,4015000.0],["2024-03-15",66.9533,67.9454,66.9533,67.7582,5858600.0],["2024-03-18",67.8893,68.0203,67.5336,67.908,3341000.0],["2024-03-19",68.0484,68.3292,67.5617,67.7676,3286600.0],["2024-03-20",67.5055,68.8534,67.1124,68.6662,2755400.0],["2024-03-21",68.9095,69.2746,68.5071,68.5819,3002600.0],["2024-03-22",68.7691,69.1716,67.9548,67.9829,2724700.0],["2024-03-25",67.8706,68.7691,67.8706,68.4228,2591100.0],["2024-03-26",68.142,68.6849,68.1046,68.3854,2713200.0],["2024-03-27",68.7972,69.2371,68.5913,69.1903,2526400.0],["2024-03-28",69.3682,69.6396,69.1623,69.3682,2591700.0],["2024-04-01",69.3214,69.4244,68.5819,68.9751,2219400.0],["2024-04-02",68.7972,69.2746,68.4977,68.5445,2354400.0],["2024-04-03",68.4228,69.2933,68.4228,68.8628,2003000.0],["2024-04-04",69.4431,69.9017,68.142,68.4509,2894500.0],["2024-04-05",68.5632,69.0968,68.1795,68.8908,1830600.0],["2024-04-08",68.947,69.2746,68.6662,69.0593,2055100.0],["2024-04-09",69.3214,69.4244,67.6272,68.2169,2373300.0],["2024-04-10",67.5804,67.7114,66.7567,67.309,2585300.0],["2024-04-11",67.0001,67.0375,65.7552,66.4385,4251800.0],["2024-04-12",66.0547,66.7567,65.2872,65.6522,2744600.0],["2024-04-15",66.6631,67.0843,64.8192,64.997,2722400.0],["2024-04-16",65.1187,65.1842,64.3137,64.5196,3330300.0],["2024-04-17",64.8753,65.2216,64.192,64.5103,2650900.0],["2024-04-18",64.9689,65.6616,64.894,65.4744,2823600.0],["2024-04-19",65.7271,66.7473,65.5492,66.5601,3346100.0],["2024-04-22",67.0188,67.7957,66.4291,67.3558,2846000.0],["2024-04-23",67.6085,67.9548,67.4213,67.5991,2106200.0],["2024-04-24",67.2809,68.1046,67.075,68.0671,2073800.0],["2024-04-25",67.7863,68.1046,66.4478,67.2996,2918500.0],["2024-04-26",66.972,67.0749,65.6428,65.9143,5650600.0],["2024-04-29",66.1015,67.1592,66.0266,67.1124,3559300.0],["2024-04-30",66.738,67.1966,66.5227,66.5321,2534500.0],["2024-05-01",66.5601,68.0578,66.504,67.2809,4192600.0],["2024-05-02",67.7676,67.9923,63.7053,65.7458,6294000.0],["2024-05-03",65.7926,66.2325,64.763,66.0079,3361200.0],["2024-05-06",66.3333,67.1823,66.1824,67.154,3153900.0],["2024-05-07",67.4936,67.786,67.1917,67.22,3146700.0],["2024-05-08",67.2578,67.8898,67.0974,67.5974,2549500.0],["2024-05-09",67.4181,68.7293,67.4181,68.4275,2774000.0],["2024-05-10",68.6256,68.7765,68.3332,68.6067,2294300.0],["2024-05-13",68.701,69.0784,68.2388,68.3048,1936700.0],["2024-05-14",68.3898,69.201,68.3709,69.1538,2409400.0],["2024-05-15",69.2576,69.616,68.7859,68.984,2331900.0],["2024-05-16",69.333,69.8141,69.201,69.3047,2846400.0],["2024-05-17",69.5783,70.05,69.2576,70.0122,2496400.0],["2024-05-20",70.116,70.2292,68.6633,68.7576,3033100.0],["2024-05-21",68.8048,69.2387,68.3898,68.4746,2161800.0],["2024-05-22",68.2577,69.5311,68.2482,68.7388,3185600.0],["2024-05-23",68.4463,68.5312,67.3521,67.5879,3410900.0],["2024-05-24",67.937,68.5878,67.8709,68.4275,3029300.0],["2024-05-28",68.4275,68.4369,66.3805,66.9559,3464300.0],["2024-05-29",66.3711,66.7861,65.9654,66.4465,1872300.0],["2024-05-30",66.3616,67.1918,66.0975,67.0786,1936800.0],["2024-05-31",67.1163,69.0595,67.022,68.2671,5145500.0],["2024-06-03",68.2954,68.3897,66.7295,67.371,3178100.0],["2024-06-04",66.739,67.3898,65.6825,66.3239,3093100.0],["2024-06-05",66.3145,66.6258,65.5032,66.3428,2317800.0],["2024-06-06",66.3428,66.6541,65.8523,66.0692,1649700.0],["2024-06-07",66.0126,66.7012,65.9183,66.0786,2387100.0],["2024-06-10",65.7202,66.3899,65.2957,66.2862,2694200.0],["2024-06-11",65.8994,65.9654,64.7769,65.1448,3044900.0],["2024-06-12",65.607,65.7956,64.6637,65.107,3065200.0],["2024-06-13",64.9373,64.9373,64.1826,64.7675,3234400.0],["2024-06-14",64.2203,64.7108,63.7864,64.6637,2302400.0],["2024-06-17",64.8806,65.4938,64.3052,65.4466,2533600.0],["2024-06-18",65.3429,66.107,65.0127,65.8994,2960400.0],["2024-06-20",65.89,66.9559,65.6353,66.8333,2875800.0],["2024-06-21",66.8427,67.3521,66.5409,67.2295,8291200.0],["2024-06-24",67.6445,68.3897,67.154,68.0313,2783000.0],["2024-06-25",67.8804,68.0124,67.1823,67.3615,2431200.0],["2024-06-26",67.0219,67.2861,65.9749,67.1446,2959200.0],["2024-06-27",66.9748,67.2672,66.456,66.8427,2540900.0],["2024-06-28",66.8427,67.2295,65.9749,66.2107,6497600.0],["2024-07-01",66.7295,67.0031,65.4749,65.9183,3602600.0],["2024-07-02",65.5504,66.2673,65.5504,66.0692,3417400.0],["2024-07-03",66.3051,66.9748,66.0598,66.1824,2244200.0],["2024-07-05",66.0598,66.2013,65.4278,65.5598,2038400.0],["2024-07-08",65.7108,66.2484,65.4372,65.4749,2126000.0],["2024-07-09",65.4938,66.5786,65.3334,65.956,3458100.0],["2024-07-10",66.239,67.5879,65.9654,67.5596,3937900.0],["2024-07-11",67.8238,68.3709,67.5691,68.3332,3317100.0],["2024-07-12",68.6067,69.5972,68.3332,69.2293,3916700.0],["2024-07-15",69.3708,70.6725,69.2482,70.2103,2359800.0],["2024-07-16",70.3235,71.3989,70.1349,71.3706,2745200.0],["2024-07-17",71.4272,72.5309,71.4272,71.8611,2814300.0],["2024-07-18",71.7196,72.5403,70.9178,71.1159,2121900.0],["2024-07-19",71.4461,71.4461,70.2858,70.5405,2138800.0],["2024-07-22",70.8141,71.0593,70.1254,70.9744,3365600.0],["2024-07-23",70.7952,71.1536,70.6914,70.9272,2071200.0],["2024-07-24",71.0121,71.4838,70.2481,70.2952,2685000.0],["2024-07-25",70.748,72.3328,70.7103,71.0499,4515600.0],["2024-07-26",71.248,72.0686,70.8329,71.6913,2397100.0],["2024-07-29",71.6913,71.9177,70.9744,71.2197,1946700.0],["2024-07-30",71.6819,72.7478,71.6253,72.3988,2438800.0],["2024-07-31",72.6346,73.1063,72.1347,72.4931,3811000.0],["2024-08-01",74.1533,74.842,71.0404,71.4838,5391100.0],["2024-08-02",70.3047,70.5311,65.7391,66.5597,6766300.0],["2024-08-05",65.0033,65.1825,63.4846,64.1071,5620500.0],["2024-08-06",64.4542,65.8616,64.1499,65.234,4156100.0],["2024-08-07",65.8806,66.7555,65.253,65.3576,3642300.0],["2024-08-08",65.776,66.5082,65.6524,66.2325,2496200.0],["2024-08-09",66.2325,66.7365,66.0138,66.6889,2018000.0],["2024-08-12",67.0788,67.4972,66.2705,66.4227,3136000.0],["2024-08-13",66.8791,67.25,66.4322,66.9552,3790500.0],["2024-08-14",66.9457,67.9727,66.4322,67.6874,3614700.0],["2024-08-15",68.4672,68.9046,68.0487,68.2104,3970600.0],["2024-08-16",68.3436,69.4942,68.2485,69.4657,5904100.0],["2024-08-19",69.3135,69.9221,69.2564,69.6558,3879700.0],["2024-08-20",69.4371,69.5893,68.8475,69.1518,2554100.0],["2024-08-21",69.361,69.4752,68.8571,69.2374,2012900.0],["2024-08-22",69.2184,70.2644,69.2184,70.2264,2772500.0],["2024-08-23",70.6638,71.3865,70.3595,70.6923,2629900.0],["2024-08-26",71.0537,71.6243,70.8255,71.0727,1633900.0],["2024-08-27",71.2914,71.6908,70.9681,71.339,1781100.0],["2024-08-28",71.3295,72.366,71.32,72.0332,2554600.0],["2024-08-29",72.3755,73.0982,71.6052,72.9651,2319600.0],["2024-08-30",73.1743,73.8875,72.7559,73.6783,4644800.0],["2024-09-03",73.1648,74.0016,72.8795,73.9445,3048100.0],["2024-09-04",74.2203,74.6767,73.2694,73.7163,3128800.0],["2024-09-05",74.1728,74.2774,72.4706,72.8224,2946200.0],["2024-09-06",72.5847,73.1743,70.1979,70.4451,4991200.0],["2024-09-09",71.0442,71.9571,70.5117,71.7764,3924000.0],["2024-09-10",71.7764,72.0046,70.1979,70.9681,3087100.0],["2024-09-11",70.9396,71.1583,69.4847,71.0727,2244200.0],["2024-09-12",71.2058,71.8525,70.4261,71.7669,2664900.0],["2024-09-13",72.0332,72.6227,71.9951,72.4516,2235800.0],["2024-09-16",73.0982,73.6497,72.5181,73.5832,2572600.0],["2024-09-17",73.7163,74.6863,73.5546,74.439,3040500.0],["2024-09-18",74.7053,75.7228,74.3534,75.3614,4774900.0],["2024-09-19",76.3123,77.3964,75.6372,77.1111,4445300.0],["2024-09-20",77.0256,77.0636,76.5976,76.8829,8989800.0],["2024-09-23",77.1207,77.8339,77.1111,77.463,3272200.0],["2024-09-24",77.501,77.7388,76.0366,76.5025,4957400.0],["2024-09-25",76.7878,77.3299,76.5881,76.7783,2560300.0],["2024-09-26",77.1777,77.948,77.1682,77.5391,2150600.0],["2024-09-27",78.024,78.9179,77.7578,78.4329,3296700.0],["2024-09-30",78.4234,78.6612,77.6532,78.4329,2587700.0],["2024-10-01",78.1191,78.3093,76.7403,77.7673,2380500.0],["2024-10-02",77.9194,78.8228,77.6722,77.7768,1879100.0],["2024-10-03",77.5581,77.7958,76.5121,77.2728,2082800.0],["2024-10-04",78.8228,80.1256,78.6136,79.9164,4905700.0],["2024-10-07",79.8308,79.8688,78.6897,78.9274,3624300.0],["2024-10-08",79.3934,79.6501,78.6802,79.1937,2572500.0],["2024-10-09",79.2127,80.8959,78.8704,80.3919,4216400.0],["2024-10-10",80.544,80.7817,79.7262,79.9069,3128700.0],["2024-10-11",80.3538,81.7517,80.3538,81.3143,2587100.0],["2024-10-14",81.3713,81.7517,81.01,81.6661,1459900.0],["2024-10-15",81.8753,82.6836,81.3333,81.4569,2446300.0],["2024-10-16",81.6376,82.094,80.7342,81.0005,2828600.0],["2024-10-17",81.6376,81.8087,81.1146,81.4854,1969400.0],["2024-10-18",81.6661,81.7422,80.7627,81.1336,2359300.0],["2024-10-21",81.1431,81.3333,80.4965,80.6771,2592300.0],["2024-10-22",80.563,80.8768,79.8593,80.5915,1904900.0],["2024-10-23",80.2682,80.4584,79.5931,80.002,1687600.0],["2024-10-24",80.1256,80.3443,79.7072,80.2207,1679900.0],["2024-10-25",80.3919,80.4014,78.005,78.3473,3114400.0],["2024-10-28",79.1271,79.5646,78.8989,79.013,2698400.0],["2024-10-29",78.6707,79.536,78.5756,78.7658,3121000.0],["2024-10-30",78.975,79.8308,78.7467,79.0986,2737700.0],["2024-10-31",72.8129,75.2853,72.347,74.5721,7360300.0],["2024-11-01",74.6007,75.8084,74.401,74.5817,2661000.0],["2024-11-04",74.8194,75.0191,74.2203,74.7053,2427400.0],["2024-11-05",74.8441,75.5336,74.1547,74.8346,3020600.0],["2024-11-06",78.5212,80.3502,77.9754,79.7182,9211500.0],["2024-11-07",78.8851,79.7469,77.5253,77.5828,4769500.0],["2024-11-08",78.0137,78.0999,76.8742,77.5828,3642800.0],["2024-11-11",78.1095,79.6224,78.1095,78.301,3988500.0],["2024-11-12",78.3297,79.067,78.2435,78.7127,2449800.0],["2024-11-13",78.6266,79.3447,78.4733,78.5404,2366600.0],["2024-11-14",79.0479,79.9384,78.7989,79.0958,2737400.0],["2024-11-15",78.933,80.2544,78.933,79.7948,4393100.0],["2024-11-18",79.8044,80.2353,79.5171,79.8331,1883400.0],["2024-11-19",78.8181,79.4884,78.1286,79.1245,2402800.0],["2024-11-20",79.5937,79.7182,78.7223,79.0958,2513400.0],["2024-11-21",79.632,81.8057,79.4788,81.5759,3678100.0],["2024-11-22",81.4801,83.108,81.1929,82.9165,3270100.0],["2024-11-25",83.2133,83.9219,82.9548,83.6347,4118700.0],["2024-11-26",83.3378,84.1518,82.6962,84.0369,3073400.0],["2024-11-27",84.1422,85.2721,84.0273,84.5061,2997900.0],["2024-11-29",84.4773,84.9178,84.2379,84.4869,1649500.0],["2024-12-02",84.8029,84.8316,83.0697,83.1942,3358500.0],["2024-12-03",83.4623,83.6538,81.7387,82.0834,3680500.0],["2024-12-04",81.8919,82.2079,81.0492,81.7578,2319400.0],["2024-12-05",81.9493,82.6963,81.595,82.2366,3165000.0],["2024-12-06",82.3324,82.8303,81.4227,81.6046,1844100.0],["2024-12-09",81.8153,81.9589,78.4063,78.7893,4885100.0],["2024-12-10",78.7893,78.9809,77.0849,78.2722,3914300.0],["2024-12-11",78.5691,78.5691,76.5773,76.9221,4444500.0],["2024-12-12",79.0,81.0875,78.5595,79.6895,6721800.0],["2024-12-13",79.7469,79.8714,78.9138,79.4692,4426900.0],["2024-12-16",79.0575,79.4405,78.4446,79.2298,3327400.0],["2024-12-17",78.5212,78.7606,77.4679,77.803,3041800.0],["2024-12-18",77.6498,78.3297,75.3804,75.4474,4356200.0],["2024-12-19",76.1464,77.1998,75.6772,76.7114,5072500.0],["2024-12-20",76.472,78.8277,76.1081,77.9084,8296400.0],["2024-12-23",77.7647,78.3297,77.4296,78.2435,2276900.0],["2024-12-24",78.2435,78.9426,77.9946,78.7606,1075900.0],["2024-12-26",78.1861,79.3447,78.052,79.2394,1503400.0],["2024-12-27",78.4925,79.6033,78.4925,78.7606,1618000.0],["2024-12-30",77.8222,78.617,77.4296,78.052,1884300.0],["2024-12-31",78.2914,78.7702,78.1478,78.4063,1795200.0],["2025-01-02",78.7606,79.3064,77.9467,78.3106,2129600.0],["2025-01-03",78.684,79.1724,78.0041,78.7223,2513200.0],["2025-01-06",79.067,80.4459,78.4063,78.5116,3323600.0],["2025-01-07",79.0,79.6607,78.2627,78.6553,2745000.0],["2025-01-08",78.4925,79.4884,77.4296,79.3064,4071300.0],["2025-01-10",78.7894,78.8851,76.6635,76.8455,3814600.0],["2025-01-13",76.6444,78.5691,76.3571,78.435,3616500.0],["2025-01-14",78.5212,80.3693,78.4159,80.2736,3971500.0],["2025-01-15",81.528,82.0355,81.2216,81.3269,4415600.0],["2025-01-16",81.2312,82.3228,80.9152,82.2462,3680500.0],["2025-01-17",82.6196,83.6826,82.227,83.0984,5173300.0],["2025-01-21",83.3761,84.3529,83.0889,83.1942,3107800.0],["2025-01-22",83.108,83.108,81.9876,82.1217,3624900.0],["2025-01-23",81.9972,83.5006,81.9398,83.0793,3399800.0],["2025-01-24",83.2229,83.922,82.2175,82.3803,3620900.0],["2025-01-27",82.5813,83.3378,82.227,83.2708,4120900.0],["2025-01-28",83.2612,84.2092,82.0068,82.0451,3587800.0],["2025-01-29",82.0547,83.9219,81.8057,82.9644,3980000.0],["2025-01-30",83.5294,83.8453,82.9069,83.3091,2224000.0],["2025-01-31",82.9261,83.7975,82.5718,82.8399,2992800.0],["2025-02-03",81.1067,82.1217,79.9097,81.8632,3240500.0],["2025-02-04",81.7716,82.8124,81.5114,81.5596,3079900.0],["2025-02-05",81.5789,81.9354,80.7597,81.9162,5320100.0],["2025-02-06",80.2393,81.3958,78.2444,80.6344,8419200.0],["2025-02-07",80.7982,81.6367,79.8924,80.8753,4184800.0],["2025-02-10",80.7212,81.097,79.4105,80.0658,3656600.0],["2025-02-11",79.7671,80.5669,79.4683,80.1525,2206800.0],["2025-02-12",79.6032,80.0851,78.7841,79.7285,2590400.0],["2025-02-13",79.8153,80.0176,78.4371,79.3527,2884500.0],["2025-02-14",79.5551,80.4899,78.6395,78.7359,4290200.0],["2025-02-18",79.1021,79.449,78.3311,79.4394,4089700.0],["2025-02-19",79.0539,80.3068,79.025,80.0562,2818600.0],["2025-02-20",79.8442,80.0562,78.8515,79.7382,2774400.0],["2025-02-21",79.7574,80.0369,77.7143,78.0709,3282800.0],["2025-02-24",78.6684,79.3623,78.2058,78.2637,3079100.0],["2025-02-25",78.8226,79.584,78.3408,79.2178,3255700.0],["2025-02-26",79.5261,80.4513,79.2852,79.5454,2405100.0],["2025-02-27",79.9887,81.9354,79.9887,81.0006,3057800.0],["2025-02-28",81.7138,83.0823,81.2705,83.0534,4838800.0],["2025-03-03",83.593,84.2194,81.8005,82.5908,3117100.0],["2025-03-04",81.415,81.6174,78.2059,78.601,4372600.0],["2025-03-05",78.5239,80.4513,78.466,80.0465,3145000.0],["2025-03-06",79.0539,80.0273,78.1866,79.237,3043100.0],["2025-03-07",78.8226,79.6321,77.7914,79.2659,3131900.0],["2025-03-10",76.8663,77.5698,75.2858,76.3073,4364800.0],["2025-03-11",75.8255,76.6639,75.1701,75.6038,3802800.0],["2025-03-12",76.2495,76.9048,75.3629,76.3073,3223700.0],["2025-03-13",76.5579,77.0108,74.8328,74.881,4207600.0],["2025-03-14",75.5749,77.7047,75.0352,77.4927,2818600.0],["2025-03-17",77.2421,79.5647,77.0398,79.1792,2744800.0],["2025-03-18",79.3238,79.9309,78.5624,78.6781,2963400.0],["2025-03-19",78.9479,80.4706,78.6106,80.008,2677600.0],["2025-03-20",79.2659,80.6537,79.1985,79.7189,2328200.0],["2025-03-21",79.0925,79.8153,78.4275,79.3719,5702000.0],["2025-03-24",80.4031,81.415,80.1815,81.1259,2971900.0],["2025-03-25",81.415,81.9162,80.2778,80.7019,3217500.0],["2025-03-26",81.203,81.9065,80.4995,80.885,2998400.0],["2025-03-27",80.8657,81.0295,79.8249,80.0369,3022400.0],["2025-03-28",79.5261,79.9694,75.6134,76.3555,6414600.0],["2025-03-31",75.5363,77.7818,75.1894,77.3771,5392300.0],["2025-04-01",77.3385,78.5528,76.5675,78.2155,3249800.0],["2025-04-02",76.9048,79.7285,76.9048,79.4972,3205700.0],["2025-04-03",75.5363,76.3748,73.0018,73.156,6198900.0],["2025-04-04",70.207,70.7467,65.4366,66.5641,8886800.0],["2025-04-07",64.7523,68.7421,62.8442,66.8243,9179800.0],["2025-04-08",69.86,70.6792,64.8776,65.9377,6038700.0],["2025-04-09",65.4269,73.1945,64.4054,72.5103,7865800.0],["2025-04-10",70.5154,71.0261,66.7858,68.5301,5153300.0],["2025-04-11",68.1735,69.0409,66.4677,68.8096,3904700.0],["2025-04-14",70.3901,71.1803,69.5998,70.3033,2891700.0],["2025-04-15",70.3708,71.2671,69.9275,70.0721,2353000.0],["2025-04-16",69.754,70.631,68.5783,69.0987,4293700.0],["2025-04-17",69.6769,70.7948,69.3011,69.9179,2739200.0],["2025-04-21",69.1854,69.6577,67.0942,67.8459,3396200.0],["2025-04-22",69.5131,70.6214,68.5494,70.4383,3847100.0],["2025-04-23",72.038,74.1486,71.3249,71.5465,3673900.0],["2025-04-24",71.5465,73.4354,71.084,73.1078,2091600.0],["2025-04-25",72.5681,72.8187,71.6911,72.4621,3030300.0],["2025-04-28",72.915,73.9462,72.7705,73.1849,4129500.0],["2025-04-29",72.8379,73.8306,72.5295,73.6475,2510800.0],["2025-04-30",71.8646,72.7801,70.5828,72.6355,3667000.0],["2025-05-01",73.5896,74.4473,72.0573,73.021,3267100.0],["2025-05-02",74.2739,75.3147,73.5125,74.987,3359000.0],["2025-05-05",74.1582,75.3243,74.1582,74.6015,2836800.0],["2025-05-06",74.0656,75.1044,73.7355,74.1918,2905000.0],["2025-05-07",74.7161,75.3763,73.7064,74.5025,3665300.0],["2025-05-08",75.3374,76.6287,74.8035,75.3277,4083100.0],["2025-05-09",75.784,76.25,75.4248,75.5801,2371400.0],["2025-05-12",77.9005,78.6868,77.7645,78.2888,3536100.0],["2025-05-13",78.2305,79.4732,78.2305,78.7936,2518200.0],["2025-05-14",78.7839,78.9587,77.415,77.6189,2561300.0],["2025-05-15",77.182,78.2111,76.8034,78.114,2512000.0],["2025-05-16",78.1432,78.716,77.6286,78.4733,2976500.0],["2025-05-19",77.9587,78.7354,77.6675,78.5121,1999500.0],["2025-05-20",78.3373,78.7257,77.7743,77.9878,2251200.0],["2025-05-21",77.5315,77.881,75.5801,75.6287,2987800.0],["2025-05-22",75.8617,76.0656,74.7938,75.3957,2410200.0],["2025-05-23",73.7355,75.2598,73.7258,74.9588,2958700.0],["2025-05-27",75.9685,76.784,75.3471,76.7257,3300600.0],["2025-05-28",76.716,77.0655,75.5316,75.7161,2661700.0],["2025-05-29",76.3277,76.7257,75.5899,76.5607,2391400.0],["2025-05-30",76.3374,76.7354,75.7743,76.2889,4359400.0],["2025-06-02",75.852,76.3859,75.085,76.3859,1989500.0],["2025-06-03",76.3277,77.2985,75.4928,77.0073,3195800.0],["2025-06-04",77.2694,77.7451,76.5024,76.5121,2235500.0],["2025-06-05",76.6092,76.7743,75.7452,76.2694,1906100.0],["2025-06-06",77.3762,77.7937,76.9102,77.5995,1943000.0],["2025-06-09",77.8131,77.8131,76.8617,77.2985,1937900.0],["2025-06-10",77.1917,77.3665,76.6287,77.1141,2199500.0],["2025-06-11",77.1335,77.4248,76.2889,76.6092,2418800.0],["2025-06-12",75.8034,76.6966,75.4442,76.6869,2264300.0],["2025-06-13",75.6966,76.2597,74.8132,75.0947,3450700.0],["2025-06-16",75.6772,76.3374,75.4151,76.1141,3220100.0],["2025-06-17",75.8714,76.4442,75.1433,75.5801,2350800.0],["2025-06-18",75.6578,76.949,75.6384,76.2597,2298500.0],["2025-06-20",76.8325,77.3277,76.3374,76.9005,6575400.0],["2025-06-23",76.5024,77.3956,75.4733,77.3082,2383900.0],["2025-06-24",77.648,78.2014,77.2888,77.3374,3174400.0],["2025-06-25",77.3762,77.5315,76.3374,76.8034,3232300.0],["2025-06-26",77.0073,77.7451,76.7743,77.6286,3337300.0],["2025-06-27",77.9102,78.5024,77.4345,78.0267,3643600.0],["2025-06-30",77.9684,78.1917,77.6577,78.0752,2901600.0],["2025-07-01",78.017,79.3179,77.9005,78.7257,2681600.0],["2025-07-02",78.716,78.8713,76.852,77.8131,3096800.0],["2025-07-03",78.1238,78.9004,77.6869,78.2985,1617800.0],["2025-07-07",78.0558,78.5897,76.6675,76.8714,2495600.0],["2025-07-08",77.1723,78.0946,76.7549,77.3374,2866000.0],["2025-07-09",77.6092,77.716,75.8617,75.9588,2648300.0],["2025-07-10",75.9976,76.3957,75.5899,76.085,2789000.0],["2025-07-11",75.4248,75.8326,74.9588,75.4345,2331800.0],["2025-07-14",75.1821,75.8034,75.0171,75.6287,2125200.0],["2025-07-15",75.2404,75.7258,73.9491,73.988,2659400.0],["2025-07-16",74.3181,74.5608,73.0948,74.3569,2776000.0],["2025-07-17",73.9977,75.2501,73.9977,75.0753,2759800.0],["2025-07-18",75.1141,75.2792,74.5802,74.9006,2065500.0],["2025-07-21",75.2404,75.3763,74.0365,74.1045,1885000.0],["2025-07-22",74.1918,75.3471,73.9491,75.2501,2963100.0],["2025-07-23",75.8714,76.2112,75.2889,76.1529,2682400.0],["2025-07-24",76.0462,76.2403,75.4442,75.5219,2233800.0],["2025-07-25",75.7258,76.3762,75.1336,76.2694,2227600.0],["2025-07-28",76.1238,76.2597,75.0559,75.3957,2275700.0],["2025-07-29",76.0461,76.6772,75.2403,75.4151,3824900.0],["2025-07-30",74.6093,75.1918,72.1045,72.6094,4965300.0],["2025-07-31",72.5705,74.3083,72.4832,73.7355,5251200.0],["2025-08-01",72.289,72.7841,70.8813,71.8521,4383200.0],["2025-08-04",72.2502,72.7356,71.7842,72.6482,3797100.0],["2025-08-05",73.1941,73.7908,72.5386,73.2626,4334800.0],["2025-08-06",73.4484,74.5539,73.2234,74.2995,4475300.0],["2025-08-07",70.5332,73.3115,70.5332,72.2158,5631300.0],["2025-08-08",72.5778,74.9745,72.5778,74.6126,4351700.0],["2025-08-11",74.7006,75.3854,73.3604,73.6636,4414700.0],["2025-08-12",74.1332,75.2191,73.9767,74.8963,4008300.0],["2025-08-13",75.0723,76.0604,75.0528,75.6789,3158900.0],["2025-08-14",75.2387,76.2756,74.818,76.2267,2314300.0],["2025-08-15",76.6278,76.6278,75.5028,75.6495,2660700.0],["2025-08-18",75.2289,76.1582,74.9158,76.0506,2721800.0],["2025-08-19",76.0604,77.3517,75.9039,77.0093,2511700.0],["2025-08-20",77.1658,77.6745,76.8626,77.3126,2666700.0],["2025-08-21",77.2245,77.7528,76.755,77.518,1960100.0],["2025-08-22",78.193,80.13,78.0169,79.7191,3502700.0],["2025-08-25",79.5235,79.905,78.8974,79.0735,2585300.0],["2025-08-26",78.78,79.3474,78.5745,79.2495,2905900.0],["2025-08-27",78.8974,79.8072,78.8778,79.3474,2556700.0],["2025-08-28",79.5137,79.5137,78.7702,79.0441,2225100.0],["2025-08-29",79.3082,79.905,79.0441,79.5919,2759900.0],["2025-09-02",78.9267,79.2006,77.6452,78.8093,3836400.0],["2025-09-03",78.5648,79.1811,78.1735,78.8191,2364000.0],["2025-09-04",79.2202,80.0811,78.868,79.9735,2434500.0],["2025-09-05",79.8463,80.5213,76.5887,77.7822,4830100.0],["2025-09-08",77.4887,77.968,76.168,77.8702,3048300.0],["2025-09-09",78.1441,78.5843,77.5474,77.5669,2536400.0],["2025-09-10",77.4006,78.2126,77.2441,77.5082,2113500.0],["2025-09-11",77.6941,78.7506,77.5082,78.5941,2632900.0],["2025-09-12",78.5159,79.3474,78.4278,79.0637,2314200.0],["2025-09-15",79.142,79.5333,78.4572,78.7115,3083800.0],["2025-09-16",79.23,79.23,76.8724,77.0191,5022700.0],["2025-09-17",77.1561,77.9778,76.6082,76.9702,5561500.0],["2025-09-18",77.0093,78.0072,76.9017,77.3517,4484200.0],["2025-09-19",77.205,77.7137,76.1974,77.4398,8849000.0],["2025-09-22",76.8528,79.592,76.5104,79.2202,6658800.0],["2025-09-23",79.2202,79.8756,78.193,78.5745,4797600.0],["2025-09-24",78.6235,79.1322,78.3593,78.8876,2927800.0],["2025-09-25",78.9854,79.4648,78.105,78.5354,2600700.0],["2025-09-26",79.1126,80.1007,78.9561,79.8463,2351600.0],["2025-09-29",79.8952,80.3452,79.4159,80.2865,2955700.0],["2025-09-30",80.218,80.6778,79.455,80.58,2789000.0],["2025-10-01",79.9833,81.2746,79.9148,80.1496,3854400.0],["2025-10-02",79.9539,80.8344,79.0637,79.5626,3564800.0],["2025-10-03",79.7093,80.7952,79.3572,80.58,2993200.0],["2025-10-06",80.8246,81.4115,80.0126,80.5604,2547300.0],["2025-10-07",80.9811,81.5289,80.6778,80.9517,2477800.0],["2025-10-08",81.5681,81.8224,79.905,80.2474,2736800.0],["2025-10-09",80.4528,81.4507,79.7485,80.1985,2266100.0],["2025-10-10",80.6387,81.0202,78.0267,78.0365,2407000.0],["2025-10-13",78.9756,79.2985,78.2322,79.0637,2111200.0],["2025-10-14",78.4572,81.392,78.3593,81.0887,2652000.0],["2025-10-15",80.9517,81.6854,79.3865,79.8463,2784600.0],["2025-10-16",79.2985,79.3865,76.0995,76.1484,4169100.0],["2025-10-17",76.393,77.205,76.031,76.755,3487700.0],["2025-10-20",76.8821,77.4985,76.53,77.0289,2582900.0],["2025-10-21",77.068,77.8409,76.7843,77.3028,2888200.0],["2025-10-22",77.5376,77.7724,76.5495,76.8528,2376300.0],["2025-10-23",77.1952,77.4985,76.3441,76.4713,2181900.0],["2025-10-24",76.8821,77.2245,76.4713,76.9702,2445000.0],["2025-10-27",77.5865,77.8115,76.9604,77.1561,2584100.0],["2025-10-28",77.0876,77.518,76.4615,77.0387,2948800.0],["2025-10-29",76.5984,77.5963,76.3441,76.618,3214000.0],["2025-10-30",76.8626,78.2811,76.5691,77.4398,2774900.0],["2025-10-31",76.9506,78.2615,76.8626,78.0854,4380500.0],["2025-11-03",77.7626,78.0561,76.9604,77.4887,2890900.0],["2025-11-04",77.132,78.5804,76.9152,78.2947,3731500.0],["2025-11-05",78.4425,79.0731,77.5261,77.5261,3779500.0],["2025-11-06",78.3341,79.5658,73.5552,74.8559,8562600.0],["2025-11-07",74.2844,75.0529,73.3187,75.0332,6228700.0],["2025-11-10",75.3584,76.6886,74.915,76.0481,4511200.0],["2025-11-11",76.2747,76.7083,76.1171,76.6492,3929700.0],["2025-11-12",76.6886,79.2899,76.6886,79.0337,4218900.0],["2025-11-13",78.7775,79.4672,77.9005,78.3045,4523800.0],["2025-11-14",77.733,78.1666,76.8955,77.4867,3275600.0],["2025-11-17",77.4768,77.4768,73.6932,74.4223,5028900.0],["2025-11-18",73.8015,74.8263,73.5059,74.2647,3583500.0],["2025-11-19",74.1661,74.3928,72.964,73.6636,3001500.0],["2025-11-20",74.3928,75.25,72.7275,72.8359,3430400.0],["2025-11-21",73.1611,74.6489,72.4812,73.9691,4018900.0],["2025-11-24",73.7523,74.1661,72.8852,74.0873,4590600.0],["2025-11-25",74.58,75.1712,74.0183,74.6292,3305700.0],["2025-11-26",74.9347,75.5554,74.7967,75.2106,2552700.0],["2025-11-28",75.1909,75.7919,75.0332,75.4372,1121100.0],["2025-12-01",75.181,76.0678,75.0726,75.1909,2442300.0],["2025-12-02",75.4471,75.5554,74.58,75.1515,3202700.0],["2025-12-03",75.3584,76.4324,75.0234,76.3733,3419100.0],["2025-12-04",76.5802,77.0827,76.2747,76.8857,4200700.0],["2025-12-05",76.8856,77.5655,76.6295,77.5064,3557700.0],["2025-12-08",77.2502,77.5064,76.8068,76.9349,3222200.0],["2025-12-09",77.536,77.7133,76.5506,76.6787,2897000.0],["2025-12-10",76.6097,78.6987,76.4619,78.6494,3076300.0],["2025-12-11",78.6395,81.4182,78.4523,81.0438,3896400.0],["2025-12-12",81.4576,81.7828,80.6004,80.9551,3379400.0],["2025-12-15",81.7236,82.2064,80.9846,81.3985,4541700.0],["2025-12-16",82.0488,82.6203,80.7383,81.0733,4657400.0],["2025-12-17",81.4477,81.6645,80.6792,81.3196,5432700.0],["2025-12-18",81.2605,81.3098,79.7136,80.5117,5528000.0],["2025-12-19",80.4328,81.1226,79.8811,80.3737,6552800.0],["2025-12-22",80.2259,80.9058,79.9106,80.157,2378000.0],["2025-12-23",80.1471,80.4131,79.684,79.7234,2135500.0],["2025-12-24",79.753,80.3737,79.5953,79.8614,1169100.0],["2025-12-26",79.7136,79.7136,78.9746,79.1224,1675200.0],["2025-12-29",79.1716,79.4475,78.6198,78.8169,2014600.0],["2025-12-30",78.9647,79.1421,78.472,78.61,1812500.0],["2025-12-31",78.7972,78.7972,77.7429,77.7823,2153600.0],["2026-01-02",77.7823,79.3293,76.9645,79.1421,3335800.0],["2026-01-05",78.6001,81.7828,78.3045,80.5708,3864900.0],["2026-01-06",79.5953,80.3048,78.7085,79.9894,3435200.0],["2026-01-07",79.3884,79.9895,77.0039,77.1221,4538200.0],["2026-01-08",77.2404,78.876,77.2404,78.61,2932100.0],["2026-01-09",78.4819,78.8957,77.8414,78.2454,2532100.0],["2026-01-12",77.5458,77.94,76.8758,77.1714,3608900.0],["2026-01-13",77.0335,77.8414,75.516,75.9496,2645400.0],["2026-01-14",76.0087,77.6641,75.8412,77.4966,3240600.0],["2026-01-15",77.467,78.1666,76.59,76.7576,3413400.0],["2026-01-16",76.3634,76.7181,75.4668,75.6441,4719400.0],["2026-01-20",74.5997,75.7525,74.1464,74.4617,3319000.0],["2026-01-21",74.8756,76.2846,74.5997,75.4766,4010100.0],["2026-01-22",75.4963,76.1368,75.0825,75.7919,2681200.0],["2026-01-23",75.25,75.654,73.7818,74.6982,3597800.0],["2026-01-26",74.6391,76.1171,74.6391,76.0383,4647700.0],["2026-01-27",76.1565,76.2452,75.0923,75.5653,3261300.0],["2026-01-28",75.3288,76.2058,74.915,75.1416,2911200.0],["2026-01-29",75.8708,77.1024,75.6441,77.0827,3726300.0],["2026-01-30",76.7083,77.733,76.5605,77.7232,3979100.0],["2026-02-02",77.6739,78.7578,77.3192,78.6592,3302300.0],["2026-02-03",78.2504,79.5901,76.216,76.3152,5465200.0],["2026-02-04",77.1687,78.1908,76.3251,77.4168,5974500.0],["2026-02-05",78.8954,81.0489,74.3205,74.7472,8818100.0],["2026-02-06",75.2633,76.2854,75.0549,75.7992,4433000.0],["2026-02-09",75.3724,76.7816,75.3724,75.6999,3109900.0],["2026-02-10",75.1343,77.4664,75.1243,77.3275,4333600.0],["2026-02-11",77.3572,78.5977,76.7717,78.2901,4388000.0],["2026-02-12",78.4389,78.9947,75.6702,76.7717,4376100.0],["2026-02-13",76.1564,76.99,75.561,76.7221,3113700.0],["2026-02-17",77.4664,78.1214,76.206,77.9824,2950300.0],["2026-02-18",78.2802,79.0741,78.1114,78.6176,2891200.0],["2026-02-19",78.0618,78.7565,76.9702,77.5061,2753000.0],["2026-02-20",77.6946,78.5382,76.6427,78.4985,2726400.0],["2026-02-23",78.1908,78.697,73.5663,74.6678,5574900.0],["2026-02-24",74.5289,75.5213,72.683,74.7671,3735800.0],["2026-02-25",75.2236,75.4121,73.6655,74.7373,4443800.0],["2026-02-26",75.174,76.5137,74.261,75.3625,4335100.0],["2026-02-27",74.4991,74.6381,71.0654,71.5219,8908600.0],["2026-03-02",71.0257,73.1693,70.3906,72.683,4054500.0],["2026-03-03",71.4326,72.2662,69.0509,72.1174,6435800.0],["2026-03-04",72.2365,73.2487,71.7502,72.7624,3292400.0],["2026-03-05",71.9387,72.4945,71.1051,72.3853,4736200.0],["2026-03-06",70.7578,71.3532,69.0211,71.2838,3844200.0],["2026-03-09",70.1524,70.4998,68.3165,70.2318,5285400.0],["2026-03-10",70.4898,71.4326,69.1898,70.0631,3324700.0],["2026-03-11",70.1921,70.3509,68.7333,69.428,4167600.0],["2026-03-12",68.376,69.1104,67.6119,68.2669,5062500.0],["2026-03-13",68.7928,69.0211,67.334,67.4531,3210700.0],["2026-03-16",68.0783,69.1104,67.9692,68.6341,2972100.0],["2026-03-17",69.6066,70.5891,68.773,68.773,3583000.0],["2026-03-18",68.3562,69.0707,67.989,68.0783,3813800.0],["2026-03-19",67.9096,68.5348,67.0661,68.0883,4306200.0],["2026-03-20",67.9692,68.4753,67.2844,68.0386,6671800.0],["2026-03-23",69.7852,69.9341,68.4157,68.6539,3298000.0],["2026-03-24",67.5325,69.7356,67.344,69.3585,3083900.0],["2026-03-25",70.0433,70.6387,68.9516,69.8547,2512200.0],["2026-03-26",69.6959,70.5593,68.8226,69.2097,3172300.0],["2026-03-27",68.8722,68.8722,66.818,67.1852,4402400.0],["2026-03-30",67.8203,68.5844,67.0959,67.7508,3346000.0],["2026-03-31",69.1898,70.3509,67.9989,70.1822,4989600.0],["2026-04-01",70.5593,71.5815,69.8944,70.6288,3306000.0],["2026-04-02",69.5967,70.9166,68.9715,70.1822,2559000.0],["2026-04-06",69.9936,70.6784,69.9242,70.4998,2267400.0],["2026-04-07",70.083,71.0952,70.083,70.6586,3606100.0],["2026-04-08",72.6433,73.9335,72.3655,73.7747,4344200.0],["2026-04-09",73.2189,74.8167,73.0304,74.0823,3697600.0],["2026-04-10",74.0426,74.0426,72.8518,73.3182,2340400.0],["2026-04-13",72.6632,74.9854,72.6632,74.7869,3913400.0],["2026-04-14",74.8365,75.9976,74.4594,75.4618,3509100.0],["2026-04-15",75.561,77.3076,75.561,76.9305,4056000.0],["2026-04-16",77.0992,77.5359,76.3152,76.5038,3584100.0],["2026-04-17",76.8511,78.0122,76.7519,77.4862,4789300.0],["2026-04-20",77.2084,77.8137,76.6526,77.1091,2401000.0],["2026-04-21",77.0397,77.7641,76.7618,76.8908,2316900.0],["2026-04-22",76.9404,77.2778,75.8587,76.3847,2951400.0],["2026-04-23",76.2557,76.5038,74.8365,75.4816,3216500.0],["2026-04-24",75.7396,77.1984,75.2137,77.1091,3533200.0],["2026-04-27",77.4068,77.7046,76.6725,77.0794,2927400.0],["2026-04-28",77.6847,78.5183,77.2084,77.6847,2978700.0],["2026-04-29",78.0817,78.6573,77.6549,78.3595,3065300.0],["2026-04-30",77.9527,79.7886,77.4763,79.4909,3670200.0],["2026-05-01",79.6397,80.4634,78.8359,79.6199,3211100.0],["2026-05-04",79.0741,79.6397,78.1214,78.3496,2269300.0],["2026-05-05",78.5481,80.0268,78.3695,79.2924,2757200.0],["2026-05-06",80.384,80.9695,79.4313,79.5504,3283000.0],["2026-05-07",79.9474,80.5726,77.4267,78.2206,4476000.0],["2026-05-08",78.4489,78.8458,77.0198,77.4862,3051000.0],["2026-05-11",77.7542,78.2504,76.6427,77.387,3137200.0],["2026-05-12",77.51,78.82,76.64,78.64,2831000.0],["2026-05-13",78.41,78.83,77.93,78.08,4316400.0],["2026-05-14",78.59,79.75,78.55,79.18,2612000.0],["2026-05-15",79.03,79.85,78.25,79.78,3071000.0],["2026-05-18",79.7,81.49,79.48,81.41,3877800.0],["2026-05-19",81.6,81.98,80.29,81.07,3017300.0],["2026-05-20",81.62,82.86,80.56,82.51,3006000.0],["2026-05-21",82.91,84.38,82.19,84.3,4190000.0],["2026-05-22",84.37,85.29,83.89,84.06,3779200.0],["2026-05-26",83.82,84.52,82.82,83.27,3381000.0],["2026-05-27",83.6,84.22,83.01,83.2,2669300.0],["2026-05-28",82.82,83.17,81.82,81.96,2838600.0],["2026-05-29",81.86,83.65,81.66,82.69,6938700.0],["2026-06-01",81.57,82.89,81.36,81.84,3065800.0],["2026-06-02",81.55,83.73,81.51,82.82,3230200.0],["2026-06-03",82.07,82.36,80.51,80.96,3427800.0],["2026-06-04",81.85,83.85,81.85,83.46,3809400.0],["2026-06-05",83.93,84.99,83.22,84.49,3512100.0],["2026-06-08",84.07,84.88,84.02,84.38,2342500.0],["2026-06-09",84.99,85.76,84.49,85.57,3990100.0],["2026-06-10",85.75,87.7,85.48,86.13,4191400.0],["2026-06-11",86.72,87.96,86.43,87.58,4215600.0],["2026-06-12",88.25,89.44,88.03,88.84,3149500.0],["2026-06-15",89.21,89.62,87.59,87.66,3159600.0],["2026-06-16",88.24,88.84,86.7,87.4,4195000.0],["2026-06-17",87.09,87.36,85.73,85.85,5737500.0],["2026-06-18",87.1,87.69,85.38,85.58,8338100.0],["2026-06-22",86.33,87.84,85.81,87.56,4992900.0],["2026-06-23",87.67,88.34,87.15,88.03,2798400.0],["2026-06-24",88.03,88.22,84.18,84.6,4806400.0],["2026-06-25",85.01,86.93,84.43,84.63,2619500.0],["2026-06-26",85.21,86.67,84.74,85.95,5516600.0],["2026-06-29",85.56,86.57,85.03,85.99,2929700.0],["2026-06-30",85.97,86.54,84.35,84.61,3852700.0],["2026-07-01",85.01,87.53,85.01,87.2,3500300.0],["2026-07-02",87.96,90.06,87.72,90.06,3145600.0],["2026-07-06",90.88,91.25,90.04,90.46,4207939.466474],["2026-07-07",90.96,92.27,90.65,91.67,3135412.032195],["2026-07-08",91.65,91.685,89.62,90.1,3569940.843395],["2026-07-09",90.34,91.985,90.34,91.15,2195676.633052],["2026-07-10",92.06,92.49,91.145,91.65,2017023.486204],["2026-07-13",92.51,93.155,91.6119,93.03,2827395.077962],["2026-07-14",92.76,93.81,92.2149,92.54,3465521.047603],["2026-07-15",92.52,93.11,91.64,92.2,2574881.055977],["2026-07-16",92.67,94.09,92.22,93.7,3718724.130102],["2026-07-17",93.21,94.86,93.12,94,4014916.389656],["2026-07-20",94,94.265,92.76,92.99,3810962.990976],["2026-07-21",93.33,93.465,92.16,93.37,4146907.253951],["2026-07-22",93.8,94.3,92.77,93.27,3159105.722597],["2026-07-23",92.77,92.895,91.58,92.54,3797788.168409],["2026-07-24",92.16,94.84,91.34,94.83,4543203.577729],["2026-07-27",95.01,96,94.83,95.19,5151003.056032],["2026-07-28",95.56,97.69,95.56,97.49,4861926.623135],["2026-07-29",96.56,97.8,96.45,97.02,4776020.563221],["2026-07-30",97.42,97.615,95.88,97.07,5841290.65356],["2026-07-31",97.11,97.475,96.07,96.13,5784522.80173],["2026-08-03",96.25,96.79,95.95,96.31,4466842.547364],["2026-08-04",94.915,96.44,93.91,96.13,5265274.09667],["2026-08-05",96.5,97.255,95.49,96.26,4685014.434352],["2026-08-06",98.54,100.93,98.13,99.95,3833612.035165],["2026-08-07",99.49,99.49,97.07,97.77,4520834.258746],["2026-08-10",96.99,98.09,96.9,97.93,500513.156586],["2026-08-11",96.78,97.33,96.55,96.8,2419246.121596],["2026-08-12",96.59,97.12,96.29,96.66,2187226.750232],["2026-08-13",97.02,97.71,96.635,97.47,2018271.916728],["2026-08-14",97.74,98.2345,97.33,97.66,2171686.20226]]}