{"t":"NOV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-10-29",3.6577,3.6577,3.4835,3.5053,13418900.0],["1996-10-30",3.5271,4.0931,3.5271,3.9625,2777823.0],["1996-10-31",3.9625,4.1149,3.9407,4.0496,2769395.0],["1996-11-01",4.0496,4.0714,3.7883,3.8319,1621802.0],["1996-11-04",3.8536,3.8754,3.7883,3.7883,314956.0],["1996-11-05",3.7883,3.8101,3.7666,3.7666,325602.0],["1996-11-06",3.7883,3.8319,3.7448,3.8101,198733.0],["1996-11-07",3.7883,3.8536,3.7666,3.8536,273258.0],["1996-11-08",3.8754,4.0496,3.8536,4.006,439164.0],["1996-11-11",4.0278,4.1584,4.0278,4.0931,358429.0],["1996-11-12",4.0931,4.2238,4.0931,4.1802,261724.0],["1996-11-13",4.2673,4.5503,4.202,4.4415,815780.0],["1996-11-14",4.485,4.6592,4.485,4.5721,675603.0],["1996-11-15",4.6157,4.6374,4.5068,4.5503,548733.0],["1996-11-18",4.5286,4.5286,4.3326,4.4415,397466.0],["1996-11-19",4.485,4.485,4.4197,4.485,103359.0],["1996-11-20",4.485,4.5068,4.4633,4.4633,192966.0],["1996-11-21",4.485,4.485,4.4197,4.4197,507035.0],["1996-11-22",4.4633,4.6374,4.4197,4.4415,491065.0],["1996-11-25",4.4633,4.7463,4.4633,4.7027,285678.0],["1996-11-26",4.7463,4.9422,4.7463,4.7898,841953.0],["1996-11-27",4.8334,4.8769,4.8116,4.8769,64322.0],["1996-11-29",4.9205,4.9205,4.8987,4.9205,8428.0],["1996-12-02",4.9205,4.9205,4.8116,4.8769,239100.0],["1996-12-03",4.8769,5.0729,4.8769,5.0729,363752.0],["1996-12-04",5.0729,5.0729,4.964,4.964,361534.0],["1996-12-05",5.0076,5.0511,4.9205,5.0076,70976.0],["1996-12-06",4.964,4.9858,4.8334,4.8769,63878.0],["1996-12-09",4.8987,5.0511,4.8987,5.0076,114892.0],["1996-12-10",5.0076,5.0076,4.8334,4.8334,46134.0],["1996-12-11",4.8116,4.8116,4.5068,4.5503,91825.0],["1996-12-12",4.5939,4.681,4.5939,4.681,72307.0],["1996-12-13",4.7027,4.7027,4.6374,4.6592,170786.0],["1996-12-16",4.681,4.7898,4.681,4.7898,135298.0],["1996-12-17",4.8116,4.8334,4.7898,4.8334,94487.0],["1996-12-18",4.8552,4.8552,4.7463,4.8116,238657.0],["1996-12-19",5.0076,5.1817,5.0076,5.0511,287896.0],["1996-12-20",5.0946,5.2906,5.0946,5.2253,113118.0],["1996-12-23",5.2688,5.3124,5.247,5.247,399684.0],["1996-12-24",5.2906,5.3124,5.2906,5.2906,9316.0],["1996-12-26",5.3124,5.3124,5.2688,5.2906,75412.0],["1996-12-27",5.2035,5.247,5.16,5.16,118885.0],["1996-12-30",5.1382,5.1817,5.1382,5.1817,48796.0],["1996-12-31",5.1382,5.3559,5.1382,5.3559,98923.0],["1997-01-02",5.3124,5.3559,5.2688,5.3341,64766.0],["1997-01-03",5.3341,5.3341,5.2253,5.2253,108682.0],["1997-01-06",5.247,5.2688,5.247,5.247,86946.0],["1997-01-07",5.2253,5.3124,5.16,5.2688,339798.0],["1997-01-08",5.2906,5.2906,5.2253,5.2688,227123.0],["1997-01-09",5.2906,5.5954,5.2906,5.5519,131306.0],["1997-01-10",5.5083,5.7913,5.4865,5.7913,51014.0],["1997-01-13",5.7696,5.7913,5.7043,5.7043,34601.0],["1997-01-14",5.726,5.726,5.5954,5.7043,254626.0],["1997-01-15",5.7043,6.2703,5.7043,6.2703,343790.0],["1997-01-16",6.3139,6.7275,6.3139,6.6187,604627.0],["1997-01-17",6.6187,6.6187,6.2486,6.2703,106908.0],["1997-01-20",6.2268,6.2921,6.1615,6.1615,58999.0],["1997-01-21",6.1832,6.1832,5.8349,6.0744,464893.0],["1997-01-22",6.0308,6.0526,5.9002,5.9655,346008.0],["1997-01-23",5.9873,5.9873,5.7913,5.7913,266160.0],["1997-01-24",5.8567,5.8567,5.5954,5.5954,143283.0],["1997-01-27",5.6389,5.7043,5.4865,5.4865,106908.0],["1997-01-28",5.5301,5.7043,5.5301,5.5736,370850.0],["1997-01-29",5.5954,5.6172,5.443,5.5954,613499.0],["1997-01-30",5.6172,5.6825,5.5301,5.5519,282573.0],["1997-01-31",5.5736,5.5736,5.5301,5.5736,860140.0],["1997-02-03",5.5954,5.6607,5.5954,5.5954,600634.0],["1997-02-04",5.6172,5.6172,5.0511,5.1817,518125.0],["1997-02-05",5.2253,5.4212,5.2253,5.3777,1271801.0],["1997-02-06",5.4212,5.4212,5.2906,5.2906,133080.0],["1997-02-07",5.247,5.3124,5.0946,5.2253,154373.0],["1997-02-10",5.2035,5.2035,4.8769,5.0511,370850.0],["1997-02-11",5.0946,5.2253,5.0729,5.2035,980356.0],["1997-02-12",5.2253,5.7696,5.2253,5.7478,280799.0],["1997-02-13",5.7478,6.0308,5.7478,5.8349,623258.0],["1997-02-14",5.8349,6.0308,5.8349,6.0308,243536.0],["1997-02-18",6.0308,6.0962,5.9873,6.0744,173448.0],["1997-02-19",6.0962,6.1179,6.0091,6.0308,121990.0],["1997-02-20",6.0308,6.0308,5.9002,5.9438,174778.0],["1997-02-21",5.9655,5.9655,5.7043,5.7478,73638.0],["1997-02-24",5.7696,5.8131,5.7478,5.7478,135742.0],["1997-02-25",5.7696,5.7913,5.726,5.7478,5323.0],["1997-02-26",5.7478,5.7696,5.6389,5.6389,130418.0],["1997-02-27",5.6172,5.6172,5.3995,5.3995,65209.0],["1997-02-28",5.3777,5.3777,5.2906,5.3559,140178.0],["1997-03-03",5.3559,5.3995,5.3124,5.3995,157478.0],["1997-03-04",5.443,5.6389,5.443,5.5954,82510.0],["1997-03-05",5.6172,6.0744,5.6172,5.9873,190748.0],["1997-03-06",5.9437,6.0091,5.9002,5.9002,179214.0],["1997-03-07",5.8784,5.922,5.8784,5.9002,276363.0],["1997-03-10",5.9002,5.9002,5.8349,5.8349,23067.0],["1997-03-11",5.8349,5.8349,5.8131,5.8131,62991.0],["1997-03-12",5.8131,5.8131,5.726,5.7478,50127.0],["1997-03-13",5.5301,5.5954,5.4648,5.4865,145501.0],["1997-03-14",5.4648,5.6172,5.443,5.5519,94930.0],["1997-03-17",5.4865,5.5519,5.4865,5.5301,121103.0],["1997-03-18",5.5519,5.8131,5.5083,5.7913,142839.0],["1997-03-19",5.7913,5.7913,5.6389,5.6825,62104.0],["1997-03-20",5.726,5.726,5.5736,5.6172,48796.0],["1997-03-21",5.5954,5.5954,5.5519,5.5519,39037.0],["1997-03-24",5.5519,5.5519,5.5301,5.5301,27947.0],["1997-03-25",5.5083,5.5083,5.4648,5.4648,251078.0],["1997-03-26",5.4865,5.7478,5.4865,5.7043,264386.0],["1997-03-27",5.7043,5.7696,5.6172,5.6172,540748.0],["1997-03-31",5.6172,5.922,5.5083,5.5736,387706.0],["1997-04-01",5.5954,5.6389,5.5519,5.5519,139734.0],["1997-04-02",5.5736,5.8349,5.5736,5.6825,106020.0],["1997-04-03",5.6825,5.6825,5.5736,5.5736,235995.0],["1997-04-04",5.5301,5.6172,5.5083,5.6172,56781.0],["1997-04-07",5.6389,5.7478,5.6389,5.7043,20406.0],["1997-04-08",5.7913,6.0091,5.6389,6.0091,66540.0],["1997-04-09",6.0091,6.3139,6.0091,6.3139,146388.0],["1997-04-10",6.3139,6.3792,6.2703,6.3574,99810.0],["1997-04-11",6.3574,6.3574,6.205,6.2921,294550.0],["1997-04-14",6.2921,6.4445,6.2921,6.3574,43473.0],["1997-04-15",6.3574,6.6187,6.3574,6.5534,212041.0],["1997-04-16",6.5969,6.5969,6.5751,6.5751,34157.0],["1997-04-17",6.6187,6.6622,6.5969,6.6187,449367.0],["1997-04-18",6.5969,6.5969,6.4445,6.4445,99366.0],["1997-04-21",6.4227,6.4227,6.2921,6.2921,95818.0],["1997-04-22",6.3139,6.3792,6.3139,6.3574,275919.0],["1997-04-23",6.3356,6.3356,6.2703,6.2703,88720.0],["1997-04-24",6.2921,6.2921,6.2703,6.2703,14195.0],["1997-04-25",6.2703,6.2703,6.2486,6.2703,259950.0],["1997-04-28",6.2486,6.3139,6.2486,6.2921,112674.0],["1997-04-29",6.3139,6.4227,6.3139,6.4227,55894.0],["1997-04-30",6.4445,6.9017,6.4227,6.7711,185425.0],["1997-05-01",6.7711,7.0106,6.7711,6.7929,220026.0],["1997-05-02",6.8146,6.8146,6.7711,6.7929,301204.0],["1997-05-05",6.7711,6.9017,6.7711,6.9017,476870.0],["1997-05-06",6.9017,6.967,6.7929,6.8146,189417.0],["1997-05-07",6.8146,6.8146,6.7711,6.7929,20406.0],["1997-05-08",6.7711,6.9235,6.7493,6.9235,39924.0],["1997-05-09",6.9017,6.9235,6.8582,6.8799,82510.0],["1997-05-12",6.8799,6.8799,6.7929,6.8146,117554.0],["1997-05-13",6.8364,6.8364,6.7493,6.8146,20406.0],["1997-05-14",7.1412,7.1848,7.0106,7.1848,923132.0],["1997-05-15",7.2283,7.446,7.2283,7.446,975033.0],["1997-05-16",7.446,7.642,7.4242,7.642,1059760.0],["1997-05-19",7.7944,7.9685,7.7508,7.925,701775.0],["1997-05-20",7.925,8.0556,7.8379,8.0556,694678.0],["1997-05-21",8.0339,8.4258,8.0339,8.4258,1250065.0],["1997-05-22",8.4258,8.5782,8.2516,8.3604,451585.0],["1997-05-23",8.3822,8.5128,8.3822,8.5128,663626.0],["1997-05-27",8.4911,8.6217,8.4693,8.5999,270596.0],["1997-05-28",8.5999,8.5999,8.4475,8.5128,97592.0],["1997-05-29",8.5128,8.5128,8.1645,8.4258,334031.0],["1997-05-30",8.404,8.4693,8.3387,8.4258,242206.0],["1997-06-02",8.4693,8.883,8.4693,8.8177,234221.0],["1997-06-03",8.8612,9.1442,8.8612,9.1442,376173.0],["1997-06-04",9.1442,9.2313,9.0571,9.1878,223574.0],["1997-06-05",9.166,9.2531,9.0354,9.2531,361090.0],["1997-06-06",9.2096,9.3184,9.1442,9.3184,507922.0],["1997-06-09",8.9701,8.9701,8.4911,8.7959,1073068.0],["1997-06-10",8.7959,8.7959,8.6217,8.7741,540305.0],["1997-06-11",8.7959,8.7959,8.6435,8.7306,338910.0],["1997-06-12",8.687,8.7088,8.6435,8.7088,179658.0],["1997-06-13",8.687,8.7523,8.6435,8.7306,272814.0],["1997-06-16",8.7306,9.3184,8.7306,9.166,337136.0],["1997-06-17",9.166,9.6668,9.1442,9.5797,258175.0],["1997-06-18",9.6014,9.6014,9.4708,9.5144,286566.0],["1997-06-19",9.4708,9.4708,9.2966,9.3184,364639.0],["1997-06-20",9.2966,9.362,9.2531,9.2749,169455.0],["1997-06-23",9.2749,9.2749,9.1442,9.166,280355.0],["1997-06-24",9.166,9.2313,9.166,9.166,215590.0],["1997-06-25",9.2095,9.2095,9.1769,9.1878,139734.0],["1997-06-26",9.1878,9.3184,9.1769,9.3184,229341.0],["1997-06-27",9.4055,9.7974,9.4055,9.7103,762992.0],["1997-06-30",9.7974,10.0587,9.7974,10.0151,840622.0],["1997-07-01",9.928,9.9716,9.8845,9.9607,272370.0],["1997-07-02",9.9498,9.9933,9.928,9.9389,445374.0],["1997-07-03",9.9389,9.9389,9.8083,9.8192,52788.0],["1997-07-07",9.83,9.8409,9.6232,9.6885,245754.0],["1997-07-08",9.6232,9.6668,9.6123,9.6668,65653.0],["1997-07-09",9.6668,9.6885,9.362,9.3837,283017.0],["1997-07-10",9.362,9.3946,9.2966,9.3402,210266.0],["1997-07-11",9.3837,9.4109,9.2313,9.2313,165463.0],["1997-07-14",9.2313,9.2313,8.7306,8.7959,435172.0],["1997-07-15",8.8176,8.883,8.8176,8.8721,222687.0],["1997-07-16",8.883,8.883,8.8394,8.8612,931116.0],["1997-07-17",9.1442,9.5579,9.1442,9.4926,477314.0],["1997-07-18",9.4708,9.6885,9.4055,9.6123,216033.0],["1997-07-21",9.5797,9.6341,9.449,9.5579,183650.0],["1997-07-22",9.547,9.6668,9.547,9.6668,351331.0],["1997-07-23",9.6668,9.8192,9.6668,9.7647,301648.0],["1997-07-24",10.1022,10.4832,10.0587,10.3308,516794.0],["1997-07-25",10.3199,10.8533,10.2655,10.7445,481750.0],["1997-07-28",10.7662,10.7662,10.6356,10.6356,67427.0],["1997-07-29",10.5921,10.6683,10.5812,10.6683,281242.0],["1997-07-30",10.6465,10.9295,10.6465,10.8316,343346.0],["1997-07-31",10.8316,10.8424,10.7989,10.8098,181876.0],["1997-08-01",10.7662,10.7662,10.6247,10.6356,53676.0],["1997-08-04",10.6356,10.6356,10.3308,10.5159,251965.0],["1997-08-05",10.4832,10.4832,10.4288,10.4397,34601.0],["1997-08-06",10.4397,10.4505,10.4288,10.4505,95818.0],["1997-08-07",10.4505,10.5376,10.4505,10.4941,234664.0],["1997-08-08",10.4506,10.4506,10.2546,10.3526,650318.0],["1997-08-11",10.3308,10.3308,10.1349,10.2655,210710.0],["1997-08-12",10.2655,10.4941,10.2655,10.4941,153929.0],["1997-08-13",10.5376,10.6683,10.5159,10.6574,157922.0],["1997-08-14",10.6683,10.6683,10.5376,10.6356,342459.0],["1997-08-15",10.6356,10.69,10.5485,10.6792,125539.0],["1997-08-18",10.6574,10.7118,10.6247,10.6247,75412.0],["1997-08-19",10.7336,10.886,10.6574,10.886,405007.0],["1997-08-20",10.886,10.8969,10.8316,10.8642,103802.0],["1997-08-21",10.8969,10.9078,10.5268,10.5812,256844.0],["1997-08-22",10.5159,10.5159,10.2764,10.3526,365970.0],["1997-08-25",10.2655,10.3308,9.928,9.9389,284348.0],["1997-08-26",9.8954,9.9171,9.6776,9.8845,454246.0],["1997-08-27",9.8845,10.1457,9.8845,10.1457,433841.0],["1997-08-28",10.2328,10.8207,10.2111,10.7771,775856.0],["1997-08-29",10.7989,10.7989,10.5376,10.7227,160583.0],["1997-09-02",10.7336,11.0819,10.7336,11.0602,356211.0],["1997-09-03",11.0602,11.365,11.0602,11.2561,270152.0],["1997-09-04",11.2235,11.2779,11.2235,11.2343,122877.0],["1997-09-05",11.2452,11.3214,11.2017,11.3105,300761.0],["1997-09-08",11.3432,11.3432,11.0275,11.0493,256401.0],["1997-09-09",11.0493,11.0493,10.5485,10.5594,425856.0],["1997-09-10",10.5485,10.603,10.5376,10.5594,362865.0],["1997-09-11",10.5594,10.5594,10.407,10.4505,400571.0],["1997-09-12",10.4723,10.8424,10.4723,10.7554,835742.0],["1997-09-15",10.886,10.886,10.505,10.5159,443156.0],["1997-09-16",10.7989,11.3214,10.7662,11.2452,1734476.0],["1997-09-17",11.2888,11.7569,11.267,11.5827,1660395.0],["1997-09-18",11.6698,11.7678,11.6698,11.6698,515907.0],["1997-09-19",11.5392,11.6916,11.5065,11.6916,387706.0],["1997-09-22",11.931,12.0181,11.7786,12.0181,247972.0],["1997-09-23",12.0181,12.0181,11.7351,11.7351,280355.0],["1997-09-24",11.7351,11.746,11.3867,11.3976,369962.0],["1997-09-25",11.3976,11.4847,11.3976,11.4847,241762.0],["1997-09-26",12.0181,12.0617,11.7786,12.0072,824652.0],["1997-09-29",12.0726,12.3991,12.0508,12.3665,456908.0],["1997-09-30",12.3229,13.0632,12.3229,13.0305,605070.0],["1997-10-01",13.0088,13.4986,13.0088,13.4769,446262.0],["1997-10-02",13.5204,13.6946,13.4877,13.6946,1336567.0],["1997-10-03",13.8034,14.1191,13.6946,13.7163,1314387.0],["1997-10-06",13.749,14.13,13.749,14.032,1486060.0],["1997-10-07",14.032,14.13,13.9994,14.0865,369075.0],["1997-10-08",14.1082,14.2389,13.9123,13.945,294994.0],["1997-10-09",13.9014,14.2498,13.7163,14.1191,338467.0],["1997-10-10",14.1409,14.8049,14.1082,14.6743,869900.0],["1997-10-13",14.9356,15.4799,14.3477,14.3913,1751333.0],["1997-10-14",14.4131,14.511,13.4115,13.8034,1347657.0],["1997-10-15",13.7163,13.7272,12.9979,13.0414,1723830.0],["1997-10-16",13.0632,13.2265,12.7366,12.7584,624589.0],["1997-10-17",12.8019,13.0088,12.1923,12.6277,1458557.0],["1997-10-20",12.7584,13.6293,12.6495,13.5313,918696.0],["1997-10-21",13.651,13.9667,13.5422,13.9667,869900.0],["1997-10-22",13.9558,14.1518,13.7599,13.7599,310964.0],["1997-10-23",13.4551,13.8034,13.368,13.5313,545184.0],["1997-10-24",13.847,14.1518,13.6946,13.6946,532764.0],["1997-10-27",13.6728,13.6728,12.7148,12.7148,577567.0],["1997-10-28",12.6277,13.6401,12.5624,13.5422,1120090.0],["1997-10-29",13.6728,13.9232,13.2482,13.2482,672941.0],["1997-10-30",13.2047,13.3571,12.889,13.2047,949748.0],["1997-10-31",13.4986,13.5422,13.2918,13.3353,396135.0],["1997-11-03",13.4551,13.6075,13.4115,13.5422,261280.0],["1997-11-04",13.8034,14.1191,13.8034,14.0538,649430.0],["1997-11-05",14.1409,14.8485,14.0756,14.7614,777187.0],["1997-11-06",14.805,15.0771,14.7179,14.7832,567808.0],["1997-11-07",14.7179,14.7614,14.4675,14.5001,534538.0],["1997-11-10",14.6308,15.0227,14.5219,14.5328,794931.0],["1997-11-11",14.5328,14.5328,13.8905,14.0756,368188.0],["1997-11-12",14.0212,14.0212,13.1285,13.3245,932447.0],["1997-11-13",13.1503,13.4442,12.0181,12.6822,1505578.0],["1997-11-14",12.7802,13.0414,12.2794,12.6277,713752.0],["1997-11-17",12.9761,13.0632,12.889,12.9543,906718.0],["1997-11-18",12.9979,13.2156,11.9746,11.9746,1593411.0],["1997-11-19",11.2997,11.4956,10.0151,10.4505,2109540.0],["1997-11-20",10.9295,11.6698,10.7989,11.2779,1590306.0],["1997-11-21",11.7569,11.7569,11.0602,11.1255,513023.0],["1997-11-24",11.0819,11.1037,10.1893,10.407,728835.0],["1997-11-25",10.7989,11.3214,10.0151,10.5812,1272467.0],["1997-11-26",10.886,11.3214,10.886,10.9948,936661.0],["1997-11-28",11.0819,11.1908,11.0166,11.0384,165685.0],["1997-12-01",10.9948,11.1473,9.7103,10.9731,1095248.0],["1997-12-02",10.7989,11.2561,10.7989,11.2126,706433.0],["1997-12-03",11.6698,12.41,11.4085,12.41,1181972.0],["1997-12-04",12.41,12.9326,12.0617,12.1705,1131180.0],["1997-12-05",12.0181,12.5189,11.7133,12.3229,514354.0],["1997-12-08",12.2359,12.6495,12.1923,12.4971,281464.0],["1997-12-09",12.5189,12.5189,11.844,12.0834,351331.0],["1997-12-10",12.1705,12.1923,11.9093,11.9964,454468.0],["1997-12-11",11.6698,11.6698,10.7989,11.0166,2237297.0],["1997-12-12",11.2343,11.3214,10.5594,10.7336,659855.0],["1997-12-15",10.6465,10.6683,10.124,10.2764,613499.0],["1997-12-16",10.3635,11.3432,10.3635,11.3432,939767.0],["1997-12-17",11.365,11.8875,11.1037,11.4956,752346.0],["1997-12-18",11.5391,11.5391,10.9295,10.9731,285457.0],["1997-12-19",10.7554,11.169,10.4723,11.169,281464.0],["1997-12-22",11.2126,11.4303,10.7554,10.7989,303422.0],["1997-12-23",10.7118,10.8207,10.3635,10.3852,173226.0],["1997-12-24",10.3635,10.4941,9.928,10.4505,306306.0],["1997-12-26",10.407,10.5812,10.1893,10.5159,134411.0],["1997-12-29",10.603,10.8424,10.603,10.8424,251743.0],["1997-12-30",10.9295,11.6698,10.9078,11.6045,742586.0],["1997-12-31",11.5827,11.9964,11.5827,11.9093,362865.0],["1998-01-02",11.9964,11.9964,11.6045,11.7569,210045.0],["1998-01-05",11.8222,11.8222,11.3867,11.4956,284569.0],["1998-01-06",10.8424,10.8642,9.928,10.5376,658746.0],["1998-01-07",10.6247,11.4738,10.2981,11.4738,603296.0],["1998-01-08",10.9295,10.9731,10.7771,10.7989,438942.0],["1998-01-09",10.4505,10.4505,9.7538,10.407,772308.0],["1998-01-12",9.928,10.3635,9.4273,9.5361,557162.0],["1998-01-13",9.6232,9.8845,9.3184,9.4055,798702.0],["1998-01-14",9.4273,9.6668,9.1007,9.4055,790273.0],["1998-01-15",9.2313,9.645,9.2313,9.2966,493949.0],["1998-01-16",9.5797,9.7974,9.4055,9.7538,619709.0],["1998-01-20",9.928,10.2546,9.7974,10.2546,684697.0],["1998-01-21",9.928,10.124,9.7756,10.1022,486629.0],["1998-01-22",9.5797,9.5797,8.5346,8.6435,754342.0],["1998-01-23",8.7088,8.883,8.0992,8.3169,807352.0],["1998-01-26",8.404,8.7088,7.925,8.7088,925793.0],["1998-01-27",8.7088,9.0571,8.6652,8.9701,870343.0],["1998-01-28",9.0136,9.0571,8.7523,9.0354,591097.0],["1998-01-29",9.1442,9.8192,9.1442,9.6885,1080610.0],["1998-01-30",9.5144,9.5579,9.1007,9.2313,220913.0],["1998-02-02",9.7538,9.7756,9.362,9.4708,853708.0],["1998-02-03",9.4708,9.8192,9.4708,9.8192,731275.0],["1998-02-04",9.8409,10.3635,9.8409,10.3417,767428.0],["1998-02-05",10.4506,11.1473,10.4506,10.9295,991002.0],["1998-02-06",10.9513,11.2343,10.9513,11.1472,608841.0],["1998-02-09",11.1473,11.169,10.7118,10.9295,373068.0],["1998-02-10",10.886,10.9513,10.4505,10.5376,303201.0],["1998-02-11",10.603,10.603,10.2764,10.2764,208270.0],["1998-02-12",10.2981,10.3635,9.8627,9.8845,786725.0],["1998-02-13",9.8845,10.2546,9.8409,10.2546,599304.0],["1998-02-17",10.3417,10.3417,9.5797,9.6668,741034.0],["1998-02-18",9.7103,9.8409,9.645,9.8409,954184.0],["1998-02-19",9.9063,10.1675,9.645,10.0369,404341.0],["1998-02-20",9.9933,10.1022,9.8409,9.8845,435172.0],["1998-02-23",9.7103,9.7103,9.0354,9.1225,364417.0],["1998-02-24",9.0571,9.4055,9.0571,9.166,426743.0],["1998-02-25",9.2313,9.449,9.0571,9.1442,544297.0],["1998-02-26",9.2313,9.645,9.2313,9.4055,1156022.0],["1998-02-27",9.4708,9.7538,9.4273,9.7538,674937.0],["1998-03-02",9.6668,10.0587,9.6232,9.9716,511249.0],["1998-03-03",9.9716,11.1473,9.9716,10.8207,1506244.0],["1998-03-04",10.7989,11.365,10.4505,10.9513,1542841.0],["1998-03-05",10.8642,11.2343,10.69,10.9078,248194.0],["1998-03-06",10.9731,11.2561,10.4506,10.603,401902.0],["1998-03-09",10.4506,10.4506,9.9716,10.0369,419867.0],["1998-03-10",9.9716,10.3199,9.9498,10.2328,286344.0],["1998-03-11",10.2546,10.7336,10.2546,10.5812,449589.0],["1998-03-12",10.4941,10.603,10.3635,10.5376,474208.0],["1998-03-13",10.4505,10.5376,10.1893,10.2111,110235.0],["1998-03-16",10.2546,10.2981,9.8409,10.0587,127979.0],["1998-03-17",9.9716,10.0151,9.0136,9.4055,677599.0],["1998-03-18",9.4055,9.6232,9.1442,9.5579,1802125.0],["1998-03-19",9.7538,9.7974,9.3184,9.5579,1070629.0],["1998-03-20",9.7321,10.1457,9.6232,10.124,642776.0],["1998-03-23",11.1473,11.1473,10.7118,11.0166,926459.0],["1998-03-24",10.9731,10.9949,10.7989,10.9295,305862.0],["1998-03-25",11.0166,11.1255,10.7771,10.9731,425412.0],["1998-03-26",11.0602,11.931,10.9078,11.844,514132.0],["1998-03-27",11.931,11.931,11.2779,11.6916,648543.0],["1998-03-30",11.1473,11.5609,11.1473,11.4303,292776.0],["1998-03-31",11.3214,11.4738,11.0819,11.4738,512580.0],["1998-04-01",11.4956,12.1705,11.4956,11.9746,433397.0],["1998-04-02",11.9528,12.1052,11.9528,11.9528,226901.0],["1998-04-03",12.0181,12.0399,11.7351,11.8222,115558.0],["1998-04-06",11.7569,11.844,11.6045,11.6916,238213.0],["1998-04-07",11.6045,11.7569,11.5609,11.6916,713974.0],["1998-04-08",11.6698,11.844,11.6698,11.844,173891.0],["1998-04-09",11.9093,12.1923,11.9093,12.1923,261946.0],["1998-04-13",12.1923,12.4318,12.1488,12.3447,427630.0],["1998-04-14",12.3665,12.889,12.2576,12.8672,368853.0],["1998-04-15",12.8672,13.5639,12.8672,13.5639,606401.0],["1998-04-16",13.3027,13.4115,13.1938,13.1938,569361.0],["1998-04-17",13.1938,13.6728,12.6713,13.6728,832859.0],["1998-04-20",13.5857,13.8034,13.4986,13.651,323163.0],["1998-04-21",13.7163,14.0865,13.6293,13.8034,466445.0],["1998-04-22",13.8034,13.9776,13.6293,13.651,418537.0],["1998-04-23",13.651,13.7817,13.3462,13.4333,277028.0],["1998-04-24",13.3898,13.4551,12.889,12.9979,219360.0],["1998-04-27",12.7148,12.7802,12.3665,12.5407,209157.0],["1998-04-28",12.8455,12.9979,12.7802,12.9761,260171.0],["1998-04-29",12.9108,13.2809,12.889,13.2809,315400.0],["1998-04-30",13.6293,13.6293,13.085,13.2156,297212.0],["1998-05-01",13.2156,13.6728,13.085,13.6293,444044.0],["1998-05-04",13.7163,13.7599,13.1285,13.1285,243093.0],["1998-05-05",13.1285,13.7381,13.1285,13.5857,249303.0],["1998-05-06",13.9994,13.9994,13.4551,13.4551,536534.0],["1998-05-07",13.4769,13.4769,13.085,13.085,75634.0],["1998-05-08",13.1067,13.6728,13.085,13.6728,186090.0],["1998-05-11",13.8905,13.8905,13.3462,13.4115,262833.0],["1998-05-12",13.7599,13.8034,13.5422,13.6946,393473.0],["1998-05-13",13.651,13.9341,13.5639,13.7381,262611.0],["1998-05-14",13.5422,13.847,13.4986,13.6075,307193.0],["1998-05-15",13.6075,13.8905,13.5857,13.847,565368.0],["1998-05-18",13.9123,14.0647,12.7584,12.9761,1053550.0],["1998-05-19",12.9761,13.2374,12.3665,12.3883,817333.0],["1998-05-20",12.41,12.4536,11.6698,11.7569,370628.0],["1998-05-21",11.8222,11.8875,11.6916,11.8004,343125.0],["1998-05-22",11.844,12.0181,11.6698,12.0181,171008.0],["1998-05-26",11.9746,12.0181,11.6916,11.7569,242871.0],["1998-05-27",11.6698,11.7569,11.4956,11.7133,365748.0],["1998-05-28",11.7133,12.3012,11.648,12.2359,226014.0],["1998-05-29",12.2359,12.2794,12.0399,12.1705,170342.0],["1998-06-01",12.1488,12.2141,12.0181,12.1052,400571.0],["1998-06-02",12.0617,12.1705,12.0617,12.1705,419646.0],["1998-06-03",12.1488,12.1923,12.0399,12.1052,198289.0],["1998-06-04",12.1052,12.5189,12.1052,12.5189,329595.0],["1998-06-05",12.5624,12.7802,12.5624,12.7366,142617.0],["1998-06-08",12.7584,12.7584,12.127,12.1488,262389.0],["1998-06-09",12.1488,12.3229,12.0617,12.0834,316730.0],["1998-06-10",12.0399,12.0617,11.2779,11.4085,387928.0],["1998-06-11",11.4085,11.4956,10.0587,10.4505,620818.0],["1998-06-12",10.407,10.9513,10.1022,10.8642,466889.0],["1998-06-15",10.7771,10.7771,9.928,10.0151,199176.0],["1998-06-16",10.1022,10.1675,9.3184,9.5144,911376.0],["1998-06-17",9.6885,9.9716,9.6668,9.7103,305419.0],["1998-06-18",9.7756,9.7974,9.1878,9.2095,553169.0],["1998-06-19",9.1225,9.3837,9.0354,9.0354,279690.0],["1998-06-22",9.0789,9.645,9.0789,9.5797,432954.0],["1998-06-23",9.6668,10.2328,9.6668,10.124,699557.0],["1998-06-24",10.4723,10.6683,9.7321,9.8409,368853.0],["1998-06-25",9.8845,10.0587,9.2313,9.4055,355989.0],["1998-06-26",9.362,9.5144,9.0136,9.0571,157256.0],["1998-06-29",9.1007,9.5361,9.1007,9.4055,344012.0],["1998-06-30",9.7103,9.7974,9.3184,9.3402,481084.0],["1998-07-01",9.4708,9.9063,9.4273,9.8409,323163.0],["1998-07-02",9.7756,10.1457,9.6885,10.1457,230007.0],["1998-07-06",10.7989,10.7989,9.645,9.7974,424747.0],["1998-07-07",9.9933,10.0151,9.1878,9.2095,316730.0],["1998-07-08",9.3402,9.7103,9.3184,9.4708,208270.0],["1998-07-09",9.4926,9.5579,9.0571,9.0571,206052.0],["1998-07-10",9.2096,9.2096,9.0136,9.1442,744583.0],["1998-07-13",9.1007,9.1007,8.5346,8.687,717745.0],["1998-07-14",8.7741,8.9918,8.6652,8.9701,715083.0],["1998-07-15",9.3184,9.4055,9.1007,9.2313,3015371.0],["1998-07-16",9.2313,9.2313,8.9047,8.9265,545850.0],["1998-07-17",8.9265,9.1225,8.883,9.0354,260615.0],["1998-07-20",9.0354,9.0354,8.6217,8.6217,374842.0],["1998-07-21",8.5564,8.9265,8.4475,8.5782,319836.0],["1998-07-22",8.5999,8.5999,8.2951,8.4911,401014.0],["1998-07-23",8.5346,8.5346,7.8379,7.9903,497276.0],["1998-07-24",8.1427,8.1427,7.6637,7.6637,337136.0],["1998-07-27",7.6202,7.9903,7.5767,7.9032,277250.0],["1998-07-28",7.9468,8.0992,7.8161,7.8597,133302.0],["1998-07-29",7.8597,7.8815,7.0106,7.3807,287675.0],["1998-07-30",7.4678,7.8161,7.4242,7.7073,345564.0],["1998-07-31",7.7726,7.8161,7.3372,7.3372,164797.0],["1998-08-03",7.2718,7.3372,7.1412,7.2065,518790.0],["1998-08-04",7.2501,7.2501,6.8582,6.9235,819995.0],["1998-08-05",6.8799,7.0106,6.0308,6.2921,523448.0],["1998-08-06",5.922,6.2486,5.6389,6.2486,1292872.0],["1998-08-07",6.2703,7.163,6.2703,7.163,1119868.0],["1998-08-10",6.967,6.967,6.3139,6.4663,487960.0],["1998-08-11",5.922,6.0962,5.7043,6.0091,450032.0],["1998-08-12",6.0091,6.1832,5.7478,5.7478,1071294.0],["1998-08-13",5.6607,5.7913,5.0729,5.1817,1200160.0],["1998-08-14",5.2035,5.2035,4.7681,4.9205,484855.0],["1998-08-17",4.8769,4.8769,4.3326,4.485,707764.0],["1998-08-18",4.5286,4.6592,4.0496,4.0496,1535965.0],["1998-08-19",4.1802,4.2891,4.0714,4.202,2480389.0],["1998-08-20",4.1367,4.3544,4.0278,4.2891,2027917.0],["1998-08-21",4.0931,4.1802,3.7883,4.1149,1301301.0],["1998-08-24",4.1149,4.1802,3.6577,3.8319,819551.0],["1998-08-25",3.723,3.723,3.244,3.3964,3509320.0],["1998-08-26",3.3529,3.4617,3.244,3.3529,818886.0],["1998-08-27",3.3093,3.3093,3.0481,3.1352,1128740.0],["1998-08-28",3.1787,3.1787,2.961,3.0263,502599.0],["1998-08-31",3.0698,3.0916,2.6997,2.6997,1156909.0],["1998-09-01",2.6562,3.1352,2.6562,3.0045,932447.0],["1998-09-02",2.9828,3.3964,2.9828,3.1569,782954.0],["1998-09-03",3.1134,3.2876,3.0698,3.2658,700888.0],["1998-09-04",3.2876,3.723,3.2005,3.6141,1455008.0],["1998-09-08",3.7012,3.8101,3.4617,3.5053,1207257.0],["1998-09-09",3.4835,3.7448,3.44,3.5706,866351.0],["1998-09-10",3.4835,4.0931,3.4835,4.0496,1319932.0],["1998-09-11",4.2673,4.4415,4.006,4.1149,831085.0],["1998-09-14",4.1802,4.3979,4.1584,4.2673,1230546.0],["1998-09-15",4.2673,4.6592,4.1802,4.3544,959285.0],["1998-09-16",4.3979,4.7898,4.3979,4.5286,744139.0],["1998-09-17",4.3544,4.4197,4.2673,4.3544,917587.0],["1998-09-18",4.3544,4.3979,4.2673,4.3544,1546611.0],["1998-09-21",4.2238,4.3109,4.1367,4.1584,313847.0],["1998-09-22",4.1802,4.1802,3.8536,3.9625,1038911.0],["1998-09-23",4.0931,4.3326,4.0931,4.2673,876775.0],["1998-09-24",4.2673,4.2673,4.1367,4.1367,735711.0],["1998-09-25",4.1367,4.1367,3.8536,3.8536,538752.0],["1998-09-28",3.8536,3.9843,3.8319,3.919,1163563.0],["1998-09-29",4.006,4.485,4.006,4.3762,839513.0],["1998-09-30",4.4415,4.5068,4.2673,4.3109,1180198.0],["1998-10-01",4.3109,4.3544,4.1802,4.2238,468663.0],["1998-10-02",4.1802,4.2455,4.1367,4.1802,174778.0],["1998-10-05",4.202,4.202,3.7448,3.9407,520121.0],["1998-10-06",3.9407,4.0496,3.9407,3.9625,169455.0],["1998-10-07",3.919,3.919,3.3964,3.7666,587548.0],["1998-10-08",3.5706,3.6141,3.244,3.3311,721072.0],["1998-10-09",3.3747,3.5271,3.3093,3.5271,258175.0],["1998-10-12",3.5706,3.723,3.4835,3.5488,235552.0],["1998-10-13",3.5271,3.5706,3.3093,3.3529,171673.0],["1998-10-14",3.3747,3.3747,3.1352,3.3529,162358.0],["1998-10-15",3.3529,3.5488,3.1352,3.3964,412992.0],["1998-10-16",3.44,3.8972,3.4182,3.6577,573797.0],["1998-10-19",3.5924,3.919,3.5924,3.6795,597086.0],["1998-10-20",3.8319,4.1149,3.8319,3.8754,507478.0],["1998-10-21",3.9625,4.8769,3.9407,4.7463,947530.0],["1998-10-22",4.7898,5.3777,4.681,5.3124,1464324.0],["1998-10-23",5.3341,5.5736,5.2035,5.2253,1073068.0],["1998-10-26",5.2688,5.8131,5.2253,5.7478,1089482.0],["1998-10-27",5.7478,5.8131,5.3124,5.3995,886756.0],["1998-10-28",5.2253,5.5519,4.9205,5.4648,427187.0],["1998-10-29",5.5083,5.726,5.3559,5.443,259950.0],["1998-10-30",5.4648,5.6389,5.3995,5.5301,185868.0],["1998-11-02",5.5301,6.1832,5.5301,6.1615,830197.0],["1998-11-03",6.0744,6.0744,5.7478,5.922,275697.0],["1998-11-04",5.922,6.2268,5.7696,6.1179,393030.0],["1998-11-05",6.1179,6.1615,5.7478,5.922,593980.0],["1998-11-06",5.7913,6.0962,5.7696,6.0526,919583.0],["1998-11-09",6.0962,6.1615,5.3995,5.5519,1090147.0],["1998-11-10",5.4865,5.4865,4.8116,4.964,528106.0],["1998-11-11",5.0946,5.1817,4.5721,4.7898,309189.0],["1998-11-12",4.7898,5.0946,4.7898,4.964,423638.0],["1998-11-13",4.964,5.1382,4.8334,4.8334,117110.0],["1998-11-16",4.8334,5.0076,4.3762,4.4415,517681.0],["1998-11-17",4.5068,4.6157,4.3544,4.5286,532764.0],["1998-11-18",4.5503,4.5721,4.202,4.202,940210.0],["1998-11-19",4.2673,4.485,4.2238,4.2455,393251.0],["1998-11-20",4.2673,4.5068,4.202,4.3109,472656.0],["1998-11-23",4.2891,4.3544,4.1367,4.1367,557605.0],["1998-11-24",4.0931,4.1802,3.7666,3.8101,783398.0],["1998-11-25",3.8536,3.9843,3.8536,3.9625,344234.0],["1998-11-27",3.9843,3.9843,3.7448,3.8101,295216.0],["1998-11-30",3.6577,3.6577,3.3311,3.44,635679.0],["1998-12-01",3.3529,3.4835,3.1787,3.3529,1335901.0],["1998-12-02",3.3964,3.4617,3.0698,3.0698,504151.0],["1998-12-03",3.0045,3.2658,2.8739,3.0916,1093696.0],["1998-12-04",2.9392,3.3529,2.9174,3.3311,893189.0],["1998-12-07",3.4617,3.7012,3.44,3.6795,469329.0],["1998-12-08",3.8536,4.006,3.5271,3.6577,488625.0],["1998-12-09",3.6577,3.7666,3.4835,3.6577,261724.0],["1998-12-10",3.5924,3.6577,3.5488,3.5706,416984.0],["1998-12-11",3.4835,3.6795,3.3964,3.4835,331591.0],["1998-12-14",3.5271,3.8319,3.5053,3.7666,467776.0],["1998-12-15",3.7666,3.8972,3.5271,3.5271,295659.0],["1998-12-16",3.6795,4.006,3.5706,3.7883,1760870.0],["1998-12-17",3.9407,3.9625,3.6577,3.7448,843949.0],["1998-12-18",3.7666,3.8101,3.5271,3.5706,278581.0],["1998-12-21",3.5488,3.5924,3.3964,3.4835,193853.0],["1998-12-22",3.4835,3.6141,3.4835,3.5488,317839.0],["1998-12-23",3.5488,3.6795,3.5053,3.6577,336027.0],["1998-12-24",3.7012,3.7012,3.5924,3.6141,111122.0],["1998-12-28",3.6577,3.7448,3.5271,3.5924,318283.0],["1998-12-29",3.5488,3.5924,3.4835,3.5706,242871.0],["1998-12-30",3.5271,3.6359,3.4835,3.5488,398796.0],["1998-12-31",3.5271,3.919,3.4835,3.8972,398353.0],["1999-01-04",3.919,4.0931,3.7012,4.0714,374620.0],["1999-01-05",4.0278,4.0496,3.7883,3.8101,230672.0],["1999-01-06",3.8536,4.1802,3.7883,4.1367,541636.0],["1999-01-07",4.0496,4.2891,3.919,4.2673,528328.0],["1999-01-08",4.3544,4.4197,4.2238,4.3762,446262.0],["1999-01-11",4.3979,4.7681,4.3979,4.7463,436946.0],["1999-01-12",4.6157,4.6157,4.2673,4.3326,560267.0],["1999-01-13",4.0931,4.1367,3.9625,3.9625,329595.0],["1999-01-14",3.9625,4.0931,3.9407,3.9843,295216.0],["1999-01-15",3.9625,4.0278,3.9625,3.9843,141730.0],["1999-01-19",4.1367,4.1367,3.919,4.1367,332922.0],["1999-01-20",4.1802,4.2673,4.0931,4.2455,528993.0],["1999-01-21",4.1584,4.3544,4.0714,4.0714,445153.0],["1999-01-22",4.1584,4.1802,4.006,4.0278,115558.0],["1999-01-25",4.0278,4.0714,3.8101,3.8319,125539.0],["1999-01-26",3.7883,3.8754,3.6141,3.6577,139956.0],["1999-01-27",3.6577,3.7448,3.4617,3.5053,314291.0],["1999-01-28",3.5488,3.6141,3.4617,3.5053,131306.0],["1999-01-29",3.5488,3.5488,3.3964,3.3964,133967.0],["1999-02-01",3.3964,3.5053,3.3529,3.4617,107351.0],["1999-02-02",3.44,3.5488,3.4182,3.5271,125317.0],["1999-02-03",3.4835,3.7012,3.4617,3.6577,210045.0],["1999-02-04",3.6795,3.7448,3.5488,3.6141,103802.0],["1999-02-05",3.5706,3.5924,3.4835,3.5706,226901.0],["1999-02-08",3.4835,3.6795,3.4835,3.6577,198289.0],["1999-02-09",3.7012,3.7012,3.5271,3.5271,142396.0],["1999-02-10",3.5271,3.6577,3.5053,3.5706,157700.0],["1999-02-11",3.5706,3.5706,3.4617,3.5053,469994.0],["1999-02-12",3.4835,3.5271,3.44,3.44,936661.0],["1999-02-16",3.4835,3.4835,3.1569,3.2658,284791.0],["1999-02-17",3.2223,3.244,2.961,3.0481,536534.0],["1999-02-18",3.1352,3.1787,3.0481,3.1134,254626.0],["1999-02-19",3.1569,3.1569,3.0481,3.0698,312073.0],["1999-02-22",3.1134,3.244,3.0698,3.1352,176553.0],["1999-02-23",3.1352,3.1352,3.0481,3.0698,239988.0],["1999-02-24",3.0698,3.1352,3.0481,3.0481,70976.0],["1999-02-25",3.0481,3.2005,3.0481,3.0916,264386.0],["1999-02-26",3.1787,3.1787,3.0481,3.0916,170121.0],["1999-03-01",3.1787,3.1787,3.0916,3.0916,112674.0],["1999-03-02",3.1569,3.1569,3.0916,3.1134,53676.0],["1999-03-03",3.1569,3.2876,3.1352,3.2658,274145.0],["1999-03-04",3.244,3.44,3.1569,3.44,371737.0],["1999-03-05",3.4835,3.5706,3.3964,3.44,176775.0],["1999-03-08",3.44,3.6142,3.44,3.44,342016.0],["1999-03-09",3.44,3.44,3.244,3.244,330260.0],["1999-03-10",3.3093,3.7012,3.3093,3.6795,1829850.0],["1999-03-11",3.8101,3.9625,3.7012,3.7448,1093474.0],["1999-03-12",3.8319,4.0714,3.8319,3.919,674494.0],["1999-03-15",3.9625,3.9625,3.723,3.7448,257066.0],["1999-03-16",3.723,3.8101,3.5706,3.5924,227123.0],["1999-03-17",3.6359,3.9843,3.6359,3.919,685806.0],["1999-03-18",3.9625,4.0931,3.9407,3.9843,361978.0],["1999-03-19",4.0278,4.0496,3.8319,3.8972,208492.0],["1999-03-22",3.9407,4.1149,3.7448,3.8754,552282.0],["1999-03-23",3.8319,3.8319,3.723,3.7448,179214.0],["1999-03-24",3.7666,3.8972,3.7012,3.7448,162579.0],["1999-03-25",3.7012,3.8319,3.6577,3.8319,311407.0],["1999-03-26",3.919,4.0278,3.8754,3.919,817111.0],["1999-03-29",4.0714,4.4633,4.0496,4.4633,1531751.0],["1999-03-30",4.3979,4.3979,4.0931,4.3109,459570.0],["1999-03-31",4.2238,4.2238,4.006,4.0278,511027.0],["1999-04-01",3.9843,4.0931,3.8101,3.8972,441382.0],["1999-04-05",3.919,4.1367,3.8319,3.8972,247307.0],["1999-04-06",3.9407,4.0496,3.7448,3.8319,197624.0],["1999-04-07",3.8319,3.8319,3.4835,3.5706,342903.0],["1999-04-08",3.6141,3.7012,3.5053,3.6577,734380.0],["1999-04-09",3.7012,4.0931,3.7012,4.006,349335.0],["1999-04-12",3.9625,3.9625,3.7666,3.8754,152377.0],["1999-04-13",3.8754,4.0278,3.8754,3.9625,237326.0],["1999-04-14",3.9625,3.9843,3.8319,3.8319,273036.0],["1999-04-15",3.8754,4.1802,3.6577,4.0931,366635.0],["1999-04-16",4.0496,4.5286,4.0496,4.4197,706433.0],["1999-04-19",4.5286,4.7245,4.3979,4.5721,1160014.0],["1999-04-20",4.5939,4.5939,4.1802,4.5721,531211.0],["1999-04-21",4.5503,5.0511,4.5503,4.8116,641224.0],["1999-04-22",4.7245,4.8116,4.5286,4.7245,713087.0],["1999-04-23",4.7245,4.7245,4.3762,4.3979,200951.0],["1999-04-26",4.3544,4.3544,4.202,4.2238,188974.0],["1999-04-27",4.2455,4.3979,4.1367,4.3979,351331.0],["1999-04-28",4.3544,4.681,4.3544,4.5286,662960.0],["1999-04-29",4.5721,4.7681,4.3544,4.7245,570026.0],["1999-04-30",4.7898,4.7898,4.5068,4.5286,185425.0],["1999-05-03",4.485,4.9205,4.485,4.7681,299208.0],["1999-05-04",4.7245,4.8769,4.681,4.7245,616382.0],["1999-05-05",4.7027,4.9205,4.6592,4.9205,542745.0],["1999-05-06",4.7898,4.964,4.7463,4.964,487516.0],["1999-05-07",4.8769,4.9205,4.681,4.7027,482415.0],["1999-05-10",4.6157,4.7898,4.5286,4.5286,965939.0],["1999-05-11",4.5286,4.5286,4.3762,4.4633,697117.0],["1999-05-12",4.4415,4.6374,4.3762,4.3762,298765.0],["1999-05-13",4.3979,4.5721,4.3979,4.5068,525666.0],["1999-05-14",4.5068,4.5721,4.3979,4.4197,251743.0],["1999-05-17",4.4415,4.5939,4.3544,4.3762,185647.0],["1999-05-18",4.2891,4.3544,4.2673,4.2891,172117.0],["1999-05-19",4.202,4.5721,4.202,4.3979,606179.0],["1999-05-20",4.4197,4.5286,4.3762,4.4633,293220.0],["1999-05-21",4.4633,4.485,4.4197,4.485,446262.0],["1999-05-24",4.4633,4.5503,4.4415,4.4415,297212.0],["1999-05-25",4.4415,4.485,4.4415,4.4415,104690.0],["1999-05-26",4.4633,4.5286,4.4415,4.5068,458461.0],["1999-05-27",4.485,4.485,4.2673,4.2673,124208.0],["1999-05-28",4.2673,4.2891,4.202,4.202,23067.0],["1999-06-01",4.3762,4.3762,4.1149,4.1149,126870.0],["1999-06-02",4.1367,4.3109,4.0931,4.1367,196737.0],["1999-06-03",4.1802,4.2673,4.1149,4.2238,1481846.0],["1999-06-04",4.2673,4.2673,4.0931,4.1802,199842.0],["1999-06-07",4.202,4.3326,4.1149,4.3109,806465.0],["1999-06-08",4.2891,4.3979,4.1802,4.3925,450476.0],["1999-06-09",4.3544,4.3544,4.2673,4.3326,700666.0],["1999-06-10",4.3109,4.3544,4.2673,4.3326,191857.0],["1999-06-11",4.3109,4.4415,4.2673,4.4197,521452.0],["1999-06-14",4.4197,4.4197,4.2673,4.3544,363530.0],["1999-06-15",4.3544,4.3979,4.3109,4.3544,379722.0],["1999-06-16",4.3544,4.3544,4.2238,4.2673,275919.0],["1999-06-17",4.2891,4.3544,4.2455,4.3544,503486.0],["1999-06-18",4.3544,4.4415,4.3109,4.3979,272814.0],["1999-06-21",4.4197,4.4415,4.2455,4.2455,307193.0],["1999-06-22",4.202,4.2455,4.1584,4.1802,114005.0],["1999-06-23",4.2238,4.3109,4.1584,4.2455,697117.0],["1999-06-24",4.2455,4.2891,4.202,4.2238,1700319.0],["1999-06-25",4.0931,4.2455,4.0278,4.2455,630356.0],["1999-06-28",4.202,4.202,4.0496,4.0714,207161.0],["1999-06-29",4.1149,4.1584,4.0496,4.0931,350666.0],["1999-06-30",4.0931,4.8769,4.0714,4.8769,1912803.0],["1999-07-01",4.7027,4.7245,4.5286,4.6592,456908.0],["1999-07-02",4.681,4.7898,4.6592,4.7027,417649.0],["1999-07-06",4.7463,4.964,4.7463,4.8334,335805.0],["1999-07-07",4.7898,4.8987,4.7898,4.8551,399240.0],["1999-07-08",5.0076,5.2253,5.0076,5.16,894963.0],["1999-07-09",5.1817,5.2253,5.0946,5.16,369297.0],["1999-07-12",5.2035,5.6607,5.2035,5.5301,864576.0],["1999-07-13",5.5301,5.5954,5.4212,5.5736,1381149.0],["1999-07-14",5.5736,5.6825,5.5301,5.5736,171230.0],["1999-07-15",5.6607,5.726,5.5736,5.726,427409.0],["1999-07-16",5.726,5.7478,5.6607,5.726,2197151.0],["1999-07-19",5.8131,5.8131,5.5736,5.6607,216477.0],["1999-07-20",5.8784,5.8784,5.4648,5.5519,456021.0],["1999-07-21",5.5083,5.5301,5.3124,5.3777,474874.0],["1999-07-22",5.3777,5.5083,5.2906,5.443,504373.0],["1999-07-23",5.3995,5.5083,5.3995,5.5083,147497.0],["1999-07-26",5.4212,5.4648,5.2253,5.2906,141065.0],["1999-07-27",5.1382,5.3559,5.0946,5.2906,314069.0],["1999-07-28",5.2688,5.5519,5.2688,5.4865,208270.0],["1999-07-29",5.443,5.4648,5.2906,5.4212,139734.0],["1999-07-30",5.4648,5.5736,5.443,5.5519,123099.0],["1999-08-02",5.5519,5.5519,5.4212,5.4648,76743.0],["1999-08-03",5.4648,5.4648,5.3559,5.443,188086.0],["1999-08-04",5.4865,5.5519,5.3995,5.5301,135076.0],["1999-08-05",5.5519,5.5519,5.4648,5.4865,290558.0],["1999-08-06",5.4648,5.6172,5.4648,5.6172,404563.0],["1999-08-09",5.6389,5.9873,5.6172,5.9655,767206.0],["1999-08-10",5.9873,5.9873,5.8784,5.8784,247972.0],["1999-08-11",5.8784,6.2486,5.8784,6.205,693347.0],["1999-08-12",6.205,6.2703,6.1397,6.1832,277694.0],["1999-08-13",6.205,6.2268,6.0962,6.1397,221356.0],["1999-08-16",6.0526,6.1179,5.922,5.9438,119328.0],["1999-08-17",5.9873,6.2703,5.9655,6.2486,242206.0],["1999-08-18",6.2703,6.2703,6.1832,6.2268,142617.0],["1999-08-19",6.2486,6.3139,6.2268,6.2703,360425.0],["1999-08-20",6.2703,6.3356,6.2703,6.2703,435393.0],["1999-08-23",6.2703,6.2703,6.1615,6.1615,310076.0],["1999-08-24",6.1615,6.1832,6.1397,6.1615,415210.0],["1999-08-25",6.205,6.2703,5.922,5.9873,624811.0],["1999-08-26",5.9655,5.9655,5.8784,5.9438,324493.0],["1999-08-27",5.9002,5.9437,5.9002,5.9002,321166.0],["1999-08-30",5.9002,5.922,5.9002,5.9002,202282.0],["1999-08-31",5.9002,5.9655,5.8784,5.922,291667.0],["1999-09-01",5.9437,6.0526,5.9437,5.9655,294994.0],["1999-09-02",5.9437,6.0091,5.9002,5.9873,106908.0],["1999-09-03",6.0091,6.0308,5.9111,6.0308,367744.0],["1999-09-07",6.1179,6.1615,6.0091,6.0962,554944.0],["1999-09-08",6.0091,6.1179,6.0091,6.0526,210932.0],["1999-09-09",6.0744,6.2703,6.0744,6.2703,212041.0],["1999-09-10",6.2703,6.3139,6.205,6.2921,258841.0],["1999-09-13",6.2703,6.4445,6.2486,6.3356,353993.0],["1999-09-14",6.3574,6.3574,6.1615,6.205,667396.0],["1999-09-15",6.205,6.2921,6.1832,6.2486,218251.0],["1999-09-16",6.2703,6.3139,6.2703,6.2703,108904.0],["1999-09-17",6.2703,6.3139,6.2703,6.2921,117776.0],["1999-09-20",6.2703,6.2921,6.1179,6.1179,220469.0],["1999-09-21",6.1179,6.1179,5.9002,5.9438,478866.0],["1999-09-22",5.9873,6.0091,5.9002,5.9002,179436.0],["1999-09-23",5.922,5.9655,5.8349,5.8567,210266.0],["1999-09-24",5.8784,5.8784,5.6172,5.7478,286344.0],["1999-09-27",5.7478,5.8131,5.6389,5.726,359760.0],["1999-09-28",5.7696,5.7696,5.4648,5.4865,208048.0],["1999-09-29",5.5519,5.6825,5.5519,5.6389,531433.0],["1999-09-30",5.5954,5.726,5.5301,5.726,214924.0],["1999-10-01",5.7043,5.7043,5.5736,5.5736,44582.0],["1999-10-04",5.5954,5.5954,5.4212,5.4212,64322.0],["1999-10-05",5.3995,5.3995,5.0946,5.16,186534.0],["1999-10-06",5.1164,5.2253,5.0293,5.16,221800.0],["1999-10-07",5.2035,5.2035,4.6374,4.6592,1116985.0],["1999-10-08",4.7027,4.7027,4.1802,4.3544,1536852.0],["1999-10-11",4.4415,4.5721,4.3544,4.5721,895850.0],["1999-10-12",4.9205,4.9205,4.6374,4.6374,1401776.0],["1999-10-13",4.681,4.8552,4.681,4.7463,809348.0],["1999-10-14",4.7898,4.8769,4.6592,4.8116,511693.0],["1999-10-15",4.681,4.681,4.5286,4.6157,673607.0],["1999-10-18",4.5721,4.5939,4.5503,4.5721,293663.0],["1999-10-19",4.5721,4.6157,4.5286,4.5286,541192.0],["1999-10-20",4.5503,4.5503,4.5068,4.5286,143505.0],["1999-10-21",4.5503,4.5939,4.485,4.5503,314069.0],["1999-10-22",4.6157,4.8334,4.6157,4.8116,504817.0],["1999-10-25",4.8116,4.8116,4.7463,4.7681,413213.0],["1999-10-26",4.7463,4.7898,4.7463,4.7463,384601.0],["1999-10-27",4.7463,4.7681,4.7027,4.7463,250856.0],["1999-10-28",4.7245,4.7463,4.681,4.7245,643664.0],["1999-10-29",4.7027,4.7245,4.681,4.7245,304310.0],["1999-11-01",4.7245,4.7245,4.6374,4.6592,289005.0],["1999-11-02",4.6592,4.681,4.6374,4.6374,279024.0],["1999-11-03",4.6374,4.6374,4.5721,4.5721,189195.0],["1999-11-04",4.5721,4.9205,4.5503,4.7463,776965.0],["1999-11-05",4.7245,4.7681,4.4633,4.5068,416540.0],["1999-11-08",4.5068,4.681,4.4633,4.6374,356433.0],["1999-11-09",4.681,4.9205,4.681,4.9205,634126.0],["1999-11-10",4.9205,5.1817,4.9205,5.0293,543188.0],["1999-11-11",5.0293,5.0293,4.8551,4.8551,271705.0],["1999-11-12",4.8552,5.0293,4.7898,4.9858,350222.0],["1999-11-15",5.0076,5.2253,4.9858,5.2035,473765.0],["1999-11-16",5.2035,5.247,5.16,5.2253,748797.0],["1999-11-17",5.2688,5.3995,5.2688,5.3559,387928.0],["1999-11-18",5.3559,5.5083,5.3124,5.5083,556940.0],["1999-11-19",5.6607,5.7478,5.4865,5.5083,454690.0],["1999-11-22",5.5083,5.6825,5.5083,5.5954,632574.0],["1999-11-23",5.5736,5.5736,5.2253,5.3341,601300.0],["1999-11-24",5.3124,5.3995,5.2253,5.3559,511027.0],["1999-11-26",5.3777,5.3777,5.2688,5.2688,267491.0],["1999-11-29",5.2906,5.2906,4.9422,5.0076,329595.0],["1999-11-30",4.964,5.0946,4.964,4.964,437390.0],["1999-12-01",4.9858,5.2035,4.9422,5.2035,382605.0],["1999-12-02",5.16,5.2253,5.1164,5.1382,568917.0],["1999-12-03",5.1817,5.247,4.8769,4.964,529215.0],["1999-12-06",5.0946,5.0946,4.8769,4.8769,493283.0],["1999-12-07",4.8987,4.8987,4.681,4.7245,242649.0],["1999-12-08",4.7027,4.8552,4.5503,4.8334,1020724.0],["1999-12-09",4.8552,4.8769,4.7027,4.7245,204500.0],["1999-12-10",4.6157,4.6374,4.5503,4.5721,473543.0],["1999-12-13",4.5503,4.7027,4.5503,4.5939,211154.0],["1999-12-14",4.6374,4.681,4.3544,4.6592,477979.0],["1999-12-15",4.6592,4.8116,4.6592,4.7027,442713.0],["1999-12-16",4.7245,4.8116,4.681,4.8116,154595.0],["1999-12-17",4.7681,4.7898,4.7245,4.7681,178327.0],["1999-12-20",4.8116,4.8116,4.5286,4.6374,161470.0],["1999-12-21",4.5939,4.8116,4.5939,4.7898,141508.0],["1999-12-22",4.7463,4.8552,4.7463,4.8334,122877.0],["1999-12-23",4.8116,4.8769,4.7898,4.8769,289005.0],["1999-12-27",4.964,5.2035,4.9422,5.1382,310298.0],["1999-12-28",5.1382,5.2035,5.1382,5.1382,141730.0],["1999-12-29",5.16,5.4212,5.1382,5.3995,460235.0],["1999-12-30",5.4212,5.4212,5.2253,5.2253,212928.0],["1999-12-31",5.2688,5.4648,5.2035,5.4648,101806.0],["2000-01-03",5.4212,5.443,4.964,5.0946,200951.0],["2000-01-04",4.8987,4.9858,4.8769,4.964,365305.0],["2000-01-05",4.9205,5.0946,4.8769,5.0511,229341.0],["2000-01-06",5.0511,5.3341,4.964,5.247,419424.0],["2000-01-07",5.247,5.6172,5.247,5.6172,887865.0],["2000-01-10",5.5736,5.5736,5.5083,5.5736,281242.0],["2000-01-11",5.5519,5.5954,5.5083,5.5736,595533.0],["2000-01-12",5.5736,5.5736,5.3341,5.3341,225127.0],["2000-01-13",5.3777,5.726,5.3777,5.5519,466002.0],["2000-01-14",5.5736,5.6607,5.5083,5.6607,637675.0],["2000-01-18",5.6389,5.9002,5.5519,5.8784,1237422.0],["2000-01-19",6.0091,6.5969,5.9873,6.5098,1698101.0],["2000-01-20",6.5316,6.5534,6.4227,6.4227,1284222.0],["2000-01-21",6.4227,7.4896,6.4227,7.0541,1281782.0],["2000-01-24",7.0541,7.2718,7.0106,7.1412,1160458.0],["2000-01-25",7.163,7.4896,7.1194,7.4242,772308.0],["2000-01-26",7.4025,7.4896,7.1412,7.446,872339.0],["2000-01-27",7.4678,7.5767,6.7711,6.8799,1611155.0],["2000-01-28",6.9017,6.967,6.5751,6.6405,292111.0],["2000-01-31",6.6405,6.8799,6.5316,6.5316,407668.0],["2000-02-01",6.7058,6.8582,6.4881,6.6622,506591.0],["2000-02-02",6.8364,7.0759,6.7058,6.7929,518790.0],["2000-02-03",6.7929,6.8799,6.7275,6.7929,97148.0],["2000-02-04",6.7929,6.7929,6.4445,6.5969,732162.0],["2000-02-07",6.5969,6.8582,6.5751,6.8582,410995.0],["2000-02-08",6.8582,7.0106,6.5751,6.7929,289893.0],["2000-02-09",6.7493,6.8582,6.5969,6.684,330704.0],["2000-02-10",6.6187,8.7088,6.5751,8.1863,3323895.0],["2000-02-11",8.208,8.5346,7.9032,8.1863,1588310.0],["2000-02-14",7.7073,7.9903,7.5984,7.6855,1612708.0],["2000-02-15",7.7944,8.0774,7.642,7.9903,994108.0],["2000-02-16",7.9903,8.4475,7.9903,8.0774,641224.0],["2000-02-17",8.1645,8.2516,7.8597,7.9468,445596.0],["2000-02-18",7.9685,8.0121,7.7508,7.8379,332256.0],["2000-02-22",7.8597,7.8815,7.6202,7.8597,331147.0],["2000-02-23",7.8597,7.8597,7.4896,7.642,207827.0],["2000-02-24",7.3589,7.8597,7.3372,7.8597,466224.0],["2000-02-25",7.8597,7.8815,7.7073,7.7944,645882.0],["2000-02-28",7.7291,7.9903,7.642,7.9468,304975.0],["2000-02-29",7.9468,8.4475,7.9468,8.4475,802029.0],["2000-03-01",8.3604,8.6217,8.3169,8.3387,1120090.0],["2000-03-02",8.5782,9.5797,8.5782,9.3184,5641039.0],["2000-03-03",9.2749,9.2749,8.7959,9.0354,1298639.0],["2000-03-06",9.0354,9.0354,8.8612,8.883,1193284.0],["2000-03-07",8.7959,9.1225,8.6435,8.8612,1607606.0],["2000-03-08",8.7088,8.7959,8.4475,8.6217,609506.0],["2000-03-09",8.5782,8.7523,8.2734,8.7088,304531.0],["2000-03-10",8.687,8.9483,8.5564,8.6217,919805.0],["2000-03-13",8.4258,8.9701,8.3387,8.883,991002.0],["2000-03-14",8.6435,8.687,8.3822,8.6435,377725.0],["2000-03-15",8.6435,8.8394,8.2734,8.2734,829532.0],["2000-03-16",8.208,9.6668,8.0992,9.2313,2253932.0],["2000-03-17",9.2313,9.2531,8.8177,9.1007,713087.0],["2000-03-20",9.0354,9.0354,8.3387,8.7959,765875.0],["2000-03-21",8.7306,9.0571,8.7306,8.9918,1009855.0],["2000-03-22",9.0789,10.1022,9.0789,10.1022,4448199.0],["2000-03-23",10.0151,10.0151,9.7538,9.8845,728613.0],["2000-03-24",9.928,10.5812,9.928,10.407,1829850.0],["2000-03-27",10.1457,10.3417,9.928,10.1893,1386472.0],["2000-03-28",10.1675,10.2328,10.0369,10.1022,1789039.0],["2000-03-29",10.1022,10.9295,10.1022,10.9295,1785712.0],["2000-03-30",10.8424,11.0384,10.5812,10.603,583334.0],["2000-03-31",10.603,10.7989,10.2328,10.7554,1365179.0],["2000-04-03",10.7554,10.7554,10.0804,10.4505,738594.0],["2000-04-04",10.6247,10.6247,9.0571,9.7321,1232543.0],["2000-04-05",9.7974,9.7974,9.1442,9.1442,703993.0],["2000-04-06",9.2313,9.5579,9.0136,9.4708,596420.0],["2000-04-07",9.449,10.6247,9.449,10.5159,1497372.0],["2000-04-10",10.4288,10.4288,9.9063,10.0587,1146928.0],["2000-04-11",9.8845,10.1457,9.8845,9.9933,835964.0],["2000-04-12",10.0804,10.5159,10.0804,10.3417,1283335.0],["2000-04-13",10.407,10.407,9.7538,9.7538,809792.0],["2000-04-14",9.7974,9.9498,9.3619,9.5144,611281.0],["2000-04-17",9.5361,9.5361,8.6217,8.687,707764.0],["2000-04-18",8.7741,9.2095,8.6217,9.166,823543.0],["2000-04-19",9.0789,9.2966,8.9047,9.0136,709760.0],["2000-04-20",9.1007,9.449,9.1007,9.362,1269140.0],["2000-04-24",9.362,9.5144,9.2966,9.3837,1051554.0],["2000-04-25",9.1225,9.4055,7.8379,8.404,2899370.0],["2000-04-26",8.404,8.404,7.9032,7.9903,2977221.0],["2000-04-27",7.9468,8.5346,7.8379,8.2734,2352411.0],["2000-04-28",8.3604,8.4911,8.1645,8.3387,1527093.0],["2000-05-01",8.3604,8.7741,8.0121,8.7088,743474.0],["2000-05-02",8.6217,9.1007,8.4475,8.7088,1411979.0],["2000-05-03",8.7306,8.8612,8.5564,8.5782,930229.0],["2000-05-04",8.7523,8.7959,8.5346,8.687,1156022.0],["2000-05-05",8.7088,8.8612,8.5564,8.7959,641446.0],["2000-05-08",8.8612,9.1442,8.7088,8.7088,1138943.0],["2000-05-09",8.7959,9.0571,8.7959,9.0136,437168.0],["2000-05-10",9.0354,9.2313,8.7959,9.1878,713531.0],["2000-05-11",9.0136,10.1022,9.0136,9.9933,1784603.0],["2000-05-12",9.928,10.0587,9.5144,9.5361,1604058.0],["2000-05-15",9.5579,9.928,9.4708,9.7974,1873766.0],["2000-05-16",10.0151,10.0151,9.3837,9.8409,844171.0],["2000-05-17",9.7538,10.0151,9.5797,9.9498,714418.0],["2000-05-18",9.9933,10.0151,9.3184,9.3184,912929.0],["2000-05-19",9.4055,9.7103,9.362,9.6232,1209254.0],["2000-05-22",9.6232,9.6232,9.1442,9.1442,439829.0],["2000-05-23",9.166,9.5797,9.1442,9.5144,496167.0],["2000-05-24",9.5144,9.6232,9.3184,9.6014,876997.0],["2000-05-25",9.6014,9.6668,9.1878,9.1878,377504.0],["2000-05-26",9.3837,9.3837,9.1442,9.1442,145279.0],["2000-05-30",9.2313,9.4926,9.1225,9.1225,658302.0],["2000-05-31",9.166,9.6232,9.0571,9.0571,851490.0],["2000-06-01",9.1007,9.2749,8.9047,9.1442,1070185.0],["2000-06-02",9.3184,9.3184,8.6217,8.6217,1195724.0],["2000-06-05",8.687,8.7088,8.2298,8.2951,606179.0],["2000-06-06",8.3822,8.7306,8.3822,8.4258,529215.0],["2000-06-07",8.5128,8.6653,8.3604,8.6653,635679.0],["2000-06-08",8.5999,8.7523,8.2516,8.4475,876775.0],["2000-06-09",8.5346,8.6217,8.404,8.4911,476648.0],["2000-06-12",8.7523,9.449,8.7523,9.1225,1142935.0],["2000-06-13",9.2095,9.7103,9.2095,9.7103,1347435.0],["2000-06-14",9.7103,9.9498,9.6232,9.8192,1185521.0],["2000-06-15",9.8192,10.1022,9.362,10.0804,1072625.0],["2000-06-16",10.0804,10.6683,10.0804,10.3852,1936758.0],["2000-06-19",10.3852,10.4505,9.9933,10.4505,703993.0],["2000-06-20",10.407,10.6465,10.3199,10.6465,2629661.0],["2000-06-21",10.7989,11.3214,10.7989,11.1037,2450225.0],["2000-06-22",11.2343,11.2343,10.7771,10.8424,1374495.0],["2000-06-23",10.886,11.1908,10.886,11.1255,919805.0],["2000-06-26",11.2343,11.2997,10.886,11.1037,1069963.0],["2000-06-27",11.0602,11.0819,10.7771,10.9731,1549495.0],["2000-06-28",10.9948,11.169,10.9295,11.1472,1398893.0],["2000-06-29",11.1255,11.365,11.0384,11.0602,1539736.0],["2000-06-30",11.2343,11.4575,11.0384,11.4575,2441131.0],["2000-07-03",11.4956,11.5609,11.4085,11.4956,577124.0],["2000-07-05",11.4085,11.4085,10.8424,10.8424,1063531.0],["2000-07-06",10.6683,11.0275,10.6247,10.7989,1539957.0],["2000-07-07",10.7989,10.7989,10.4941,10.7118,433841.0],["2000-07-10",10.6683,10.7554,10.407,10.5376,404341.0],["2000-07-11",10.69,11.1255,10.69,11.1037,1964483.0],["2000-07-12",11.1037,11.1037,10.7118,10.9078,711978.0],["2000-07-13",10.9078,11.2126,10.7989,11.0819,658746.0],["2000-07-14",11.2343,11.4738,11.0602,11.365,341572.0],["2000-07-17",11.3432,11.4085,11.2343,11.3867,617048.0],["2000-07-18",11.3432,11.7133,11.2997,11.6262,1093252.0],["2000-07-19",11.5827,11.8004,11.5827,11.7351,938879.0],["2000-07-20",11.7569,11.7569,11.5174,11.6262,688689.0],["2000-07-21",11.6262,11.6698,11.4521,11.4956,900952.0],["2000-07-24",11.4085,11.4738,10.9949,11.1037,1925446.0],["2000-07-25",11.0602,11.3867,11.0166,11.0384,1397784.0],["2000-07-26",11.0384,11.1037,10.7336,10.9948,758556.0],["2000-07-27",10.9948,11.4521,10.9948,11.4521,735932.0],["2000-07-28",11.5391,11.6262,11.4085,11.6045,534094.0],["2000-07-31",11.648,11.7569,11.3432,11.4956,757003.0],["2000-08-01",11.4738,12.1052,11.4738,11.9964,2359287.0],["2000-08-02",12.5407,13.1067,12.2794,13.0414,4181817.0],["2000-08-03",12.9761,12.9761,12.6277,12.6713,1816098.0],["2000-08-04",12.7148,13.0632,12.5407,13.0632,1139165.0],["2000-08-07",13.0632,13.085,12.5842,12.6277,1011852.0],["2000-08-08",12.5407,12.8237,12.5407,12.8019,1242967.0],["2000-08-09",12.9761,13.0414,12.8455,12.9326,863024.0],["2000-08-10",12.9543,12.9543,12.6495,12.6713,371071.0],["2000-08-11",12.5407,12.5407,12.2794,12.3012,1189513.0],["2000-08-14",12.3012,12.7802,12.3012,12.6713,1460109.0],["2000-08-15",12.6713,12.8455,12.4318,12.4318,1250730.0],["2000-08-16",12.1923,12.606,12.1923,12.5842,1752664.0],["2000-08-17",12.5842,12.6931,12.5407,12.6277,1106560.0],["2000-08-18",12.6713,12.6713,12.41,12.5624,611281.0],["2000-08-21",12.5189,12.5407,12.3229,12.41,310298.0],["2000-08-22",12.3665,12.4536,12.3012,12.3447,768093.0],["2000-08-23",12.3665,12.4318,12.2576,12.3883,885869.0],["2000-08-24",12.3883,12.3883,12.1705,12.3012,630799.0],["2000-08-25",12.3012,12.3229,12.0834,12.3229,461566.0],["2000-08-28",12.2794,12.4318,12.1052,12.41,1550604.0],["2000-08-29",12.41,12.4536,12.3012,12.3665,1791479.0],["2000-08-30",12.3665,12.3665,12.0834,12.1923,808239.0],["2000-08-31",11.931,12.1705,11.931,12.0834,505039.0],["2000-09-01",12.2359,12.41,12.1488,12.3883,688245.0],["2000-09-05",12.0399,12.2794,12.0399,12.1705,941319.0],["2000-09-06",12.1705,12.4318,12.127,12.41,1962708.0],["2000-09-07",12.3665,12.41,11.9746,12.127,590210.0],["2000-09-08",11.9093,11.9093,11.6916,11.9093,422529.0],["2000-09-11",11.844,12.4318,11.844,12.4318,1138499.0],["2000-09-12",12.4753,12.5407,12.3012,12.3447,955071.0],["2000-09-13",12.3447,12.3447,12.0617,12.1488,501268.0],["2000-09-14",12.1923,12.2141,12.0399,12.1488,553835.0],["2000-09-15",12.2359,12.3012,12.127,12.1488,1162454.0],["2000-09-18",12.0617,12.127,11.4085,11.6698,661186.0],["2000-09-19",11.5391,11.6698,11.1473,11.2126,692016.0],["2000-09-20",11.2343,11.4085,10.4941,10.6247,1333905.0],["2000-09-21",10.1022,10.3417,9.7538,9.8409,3050637.0],["2000-09-22",9.9716,10.0804,9.3184,9.4926,2056086.0],["2000-09-25",9.5144,9.645,9.1225,9.6232,2584414.0],["2000-09-26",10.1022,10.2764,9.8192,10.2764,3106753.0],["2000-09-27",10.6247,10.9295,10.2764,10.8207,2346422.0],["2000-09-28",10.8207,10.9295,10.5812,10.8424,1569900.0],["2000-09-29",10.7989,11.2561,10.7989,10.886,1709856.0],["2000-10-02",10.886,11.1908,10.8424,11.1472,670058.0],["2000-10-03",11.1908,11.1908,10.9948,10.9948,702219.0],["2000-10-04",10.9948,10.9948,10.124,10.2981,1248290.0],["2000-10-05",10.2328,10.2328,9.928,10.2328,1108113.0],["2000-10-06",10.1893,10.4723,10.1022,10.124,348004.0],["2000-10-09",10.3635,10.407,10.0587,10.2111,531433.0],["2000-10-10",10.5594,11.169,10.4723,11.1037,2056751.0],["2000-10-11",11.4085,12.0617,11.2561,11.4303,2088691.0],["2000-10-12",11.4303,12.0399,11.3214,11.5609,1113436.0],["2000-10-13",11.5391,11.5609,10.8207,10.8642,682035.0],["2000-10-16",10.8207,10.8207,10.5159,10.5376,337136.0],["2000-10-17",10.5594,10.7554,10.5594,10.69,775191.0],["2000-10-18",10.6247,10.7336,10.3199,10.5812,451363.0],["2000-10-19",10.7554,11.2997,10.7118,10.9078,1170882.0],["2000-10-20",10.9078,11.3432,10.9078,11.2126,1116985.0],["2000-10-23",11.2126,11.2779,10.8207,10.9731,791161.0],["2000-10-24",10.9731,11.0602,10.603,10.7554,953962.0],["2000-10-25",10.7118,10.7771,10.2546,10.4941,1251174.0],["2000-10-26",10.4941,10.7554,10.1022,10.5159,770977.0],["2000-10-27",10.5812,10.603,9.8627,9.9716,598860.0],["2000-10-30",10.0151,10.0587,9.5579,9.8409,1441035.0],["2000-10-31",9.9716,10.1893,9.9498,10.1893,536534.0],["2000-11-01",10.2764,10.9295,10.2764,10.7771,866351.0],["2000-11-02",10.7989,10.886,10.4288,10.4505,352218.0],["2000-11-03",10.3417,10.7336,10.2981,10.2981,634792.0],["2000-11-06",10.7989,10.7989,10.0369,10.1893,762992.0],["2000-11-07",10.2764,10.6465,10.2764,10.4288,685584.0],["2000-11-08",10.5376,11.0602,10.5376,10.9078,652757.0],["2000-11-09",10.8642,11.1473,10.4288,10.6683,1148924.0],["2000-11-10",10.6465,10.8207,10.4288,10.4288,447371.0],["2000-11-13",10.4505,10.69,10.2981,10.4941,1044900.0],["2000-11-14",10.5594,10.886,10.5376,10.7771,748797.0],["2000-11-15",11.1037,11.6698,10.9731,11.5827,2640307.0],["2000-11-16",11.6262,11.9093,11.365,11.365,1215242.0],["2000-11-17",11.3867,11.4738,10.9731,11.1908,937549.0],["2000-11-20",11.1908,11.2997,11.1473,11.169,1010964.0],["2000-11-21",11.169,12.2794,11.169,12.1923,9850582.0],["2000-11-22",12.0181,12.0399,11.7133,11.931,3360714.0],["2000-11-24",11.931,12.3229,11.8657,12.1923,524113.0],["2000-11-27",12.1923,12.3447,11.8875,11.9964,959729.0],["2000-11-28",12.0617,12.4971,11.931,11.9746,1943190.0],["2000-11-29",11.9964,11.9964,11.4085,11.5174,3216765.0],["2000-11-30",11.4303,11.648,10.7336,11.1037,2335110.0],["2000-12-01",11.0602,11.8875,10.9078,11.5174,1478075.0],["2000-12-04",11.5609,11.6262,11.4085,11.4738,890971.0],["2000-12-05",11.7786,11.844,11.5391,11.7786,798258.0],["2000-12-06",12.0181,12.0181,11.2343,11.2997,1249399.0],["2000-12-07",11.4956,11.7351,11.4521,11.6916,1150477.0],["2000-12-08",11.7786,12.4536,11.7786,12.4536,1464989.0],["2000-12-11",12.4536,12.6931,12.41,12.5189,1484951.0],["2000-12-12",12.4971,12.7366,12.3229,12.4971,1074843.0],["2000-12-13",12.5407,12.9108,12.4753,12.7366,2458431.0],["2000-12-14",12.7366,12.9543,11.9528,11.9746,1996865.0],["2000-12-15",12.1488,12.5842,11.9746,12.3665,1760870.0],["2000-12-18",12.2359,13.5422,12.2359,13.4769,3392431.0],["2000-12-19",13.5422,13.6075,13.2591,13.3245,2808875.0],["2000-12-20",13.0632,13.1938,12.7148,12.8672,1319045.0],["2000-12-21",12.9543,12.9761,12.7148,12.9108,1164006.0],["2000-12-22",13.1067,13.1285,12.7801,13.0414,698892.0],["2000-12-26",12.7584,13.5857,12.7584,13.4115,1453455.0],["2000-12-27",13.4986,13.651,13.2374,13.6293,2033462.0],["2000-12-28",13.8252,13.8252,13.4986,13.651,2069394.0],["2000-12-29",13.6728,13.7381,13.3245,13.4769,801142.0],["2001-01-02",13.6728,13.8252,13.2374,13.3245,1044234.0],["2001-01-03",13.3027,13.3898,12.3229,12.7584,2191828.0],["2001-01-04",12.7148,12.7366,12.1705,12.3012,1617809.0],["2001-01-05",12.3229,12.9108,12.2576,12.3665,826649.0],["2001-01-08",12.3229,12.8019,12.3229,12.5624,889640.0],["2001-01-09",12.6713,13.0414,12.6713,12.7366,1105895.0],["2001-01-10",12.7584,13.2591,12.7584,13.2591,811344.0],["2001-01-11",13.172,13.2809,12.9979,13.0196,571135.0],["2001-01-12",12.9543,13.3027,12.8672,12.8672,1078613.0],["2001-01-16",12.8019,12.9326,12.3229,12.3229,1127409.0],["2001-01-17",12.6277,12.6277,12.2794,12.2794,800476.0],["2001-01-18",12.3229,12.3665,11.5391,11.7786,2199147.0],["2001-01-19",11.844,12.1705,11.4521,12.1705,995438.0],["2001-01-22",12.0617,12.2358,11.8875,11.9746,590432.0],["2001-01-23",11.9964,12.2141,11.8875,11.9964,1097023.0],["2001-01-24",12.0399,12.1488,11.844,11.844,1488943.0],["2001-01-25",12.3665,12.7148,12.1923,12.6495,2225985.0],["2001-01-26",13.1503,13.172,12.4753,12.889,1413531.0],["2001-01-29",12.68,12.9029,12.6277,12.8159,492840.0],["2001-01-30",12.8159,12.9064,12.3142,12.68,450476.0],["2001-01-31",12.7497,12.8542,12.5407,12.7114,751902.0],["2001-02-01",12.7113,12.7113,12.1923,12.2271,1252726.0],["2001-02-02",12.2724,12.3839,12.2446,12.2759,1073734.0],["2001-02-05",12.1923,12.6974,12.1923,12.6974,1041129.0],["2001-02-06",12.7845,13.4812,12.5755,13.4812,1140717.0],["2001-02-07",13.4464,13.7599,13.1677,13.5892,1304849.0],["2001-02-08",13.9341,14.366,13.5962,13.6206,3964231.0],["2001-02-09",13.6206,14.0316,13.5927,13.732,1452125.0],["2001-02-12",13.732,13.7808,13.5822,13.6728,807130.0],["2001-02-13",13.7076,13.9584,13.5892,13.9132,1541288.0],["2001-02-14",13.9306,14.1466,13.7773,14.1082,2918444.0],["2001-02-15",13.9341,13.9689,13.8644,13.8888,2648957.0],["2001-02-16",13.8888,14.2754,13.8888,13.9515,1491161.0],["2001-02-20",14.1779,14.2476,13.9341,13.9341,898955.0],["2001-02-21",13.9376,14.2476,13.7703,13.8296,585996.0],["2001-02-22",14.1257,14.1257,13.7599,13.9341,3474275.0],["2001-02-23",13.9341,14.1849,12.7148,13.0423,2320250.0],["2001-02-26",13.0771,13.5021,12.9935,13.4986,1621136.0],["2001-02-27",13.3419,13.3941,12.8019,13.0632,1541954.0],["2001-02-28",12.9761,12.9935,12.5058,12.6103,1227885.0],["2001-03-01",12.6452,12.9761,12.6452,12.8368,1307289.0],["2001-03-02",12.7148,13.3802,12.7148,13.3802,1350097.0],["2001-03-05",13.4115,13.6484,13.3419,13.4708,583999.0],["2001-03-06",13.5578,13.5787,13.3767,13.4986,1042460.0],["2001-03-07",13.5509,13.8992,13.4638,13.8296,2016606.0],["2001-03-08",13.847,13.9515,13.6345,13.9271,1870883.0],["2001-03-09",13.9341,14.0734,13.8992,13.9132,2279217.0],["2001-03-12",13.9968,13.9968,13.7076,13.7111,1181750.0],["2001-03-13",13.7042,13.7076,13.1538,13.5509,1376269.0],["2001-03-14",13.4115,13.7251,12.8193,13.3593,3203457.0],["2001-03-15",13.3593,13.3593,12.7079,12.889,2831721.0],["2001-03-16",12.889,13.3419,12.8681,13.1224,1899273.0],["2001-03-19",13.1921,13.638,13.1433,13.5857,1309729.0],["2001-03-20",13.5857,14.1779,13.5335,13.9341,3330992.0],["2001-03-21",13.9341,13.9341,13.429,13.5335,1752885.0],["2001-03-22",13.5509,13.5509,12.5581,13.0493,1389133.0],["2001-03-23",13.1329,13.4255,12.7497,13.3245,1416415.0],["2001-03-26",13.6554,13.6624,13.2617,13.6624,1046674.0],["2001-03-27",13.6205,13.6902,12.8368,12.9134,2517430.0],["2001-03-28",12.8751,12.8751,12.5407,12.565,1360299.0],["2001-03-29",12.5755,12.6347,11.6349,11.722,3444110.0],["2001-03-30",11.837,12.2968,11.837,12.0634,1510680.0],["2001-04-02",12.1366,12.1366,11.095,11.1786,1882195.0],["2001-04-03",11.1821,11.5479,10.7571,10.7989,1167112.0],["2001-04-04",10.7989,11.3911,10.7989,11.1577,1993982.0],["2001-04-05",11.2169,11.8474,11.1298,11.7046,1006085.0],["2001-04-06",11.6698,12.0878,11.1821,11.8474,1081719.0],["2001-04-09",11.8091,12.4362,11.8091,12.255,1001427.0],["2001-04-10",12.2585,12.781,12.0704,12.6138,1045122.0],["2001-04-11",12.68,12.7323,12.3421,12.4989,767206.0],["2001-04-12",12.6452,12.8402,12.565,12.6974,583999.0],["2001-04-16",12.6626,12.9935,12.6277,12.7671,631686.0],["2001-04-17",12.8368,12.8611,12.4362,12.8507,1236757.0],["2001-04-18",12.4536,12.6103,11.9136,12.1226,1934983.0],["2001-04-19",11.9659,11.9659,11.5618,11.7638,2828172.0],["2001-04-20",12.3665,12.3665,11.9833,12.1888,1908589.0],["2001-04-23",12.471,12.8193,12.4013,12.6556,1240527.0],["2001-04-24",12.6103,13.0632,12.5755,12.8193,1490052.0],["2001-04-25",12.8716,13.2513,12.5581,13.1816,907606.0],["2001-04-26",13.2583,13.7947,13.2025,13.5369,1403550.0],["2001-04-27",13.6205,13.6205,13.2374,13.5126,900286.0],["2001-04-30",13.516,13.9306,13.4394,13.7773,998544.0],["2001-05-01",13.8296,13.847,13.4324,13.5927,1140052.0],["2001-05-02",13.0283,13.0632,11.9868,12.2341,2673134.0],["2001-05-03",12.053,12.1923,11.3911,11.6698,2857449.0],["2001-05-04",11.6698,12.1923,11.6698,12.1923,1975573.0],["2001-05-07",12.2271,12.4536,11.8091,11.8823,955514.0],["2001-05-08",11.8614,11.9938,11.5653,11.6698,1604945.0],["2001-05-09",11.844,12.262,11.8091,12.1923,1091921.0],["2001-05-10",12.1575,12.3316,11.9136,12.0355,652536.0],["2001-05-11",12.0355,12.0355,11.6837,11.8091,1169330.0],["2001-05-14",11.9136,12.0983,11.8788,12.0146,2094457.0],["2001-05-15",12.0948,12.2968,12.0878,12.1923,925793.0],["2001-05-16",12.1923,12.5929,12.1923,12.5929,1004754.0],["2001-05-17",12.6452,13.1154,12.5407,13.0632,1364957.0],["2001-05-18",13.0632,13.5683,13.0632,13.098,1760870.0],["2001-05-21",13.3663,13.3663,12.8193,13.0284,1046452.0],["2001-05-22",13.0632,13.0632,12.7497,12.8472,1005419.0],["2001-05-23",12.7775,12.7775,12.4536,12.5859,1222340.0],["2001-05-24",12.5755,12.5755,12.1052,12.2585,781845.0],["2001-05-25",12.4187,12.6103,12.2794,12.4118,637675.0],["2001-05-29",12.4362,12.5685,12.0495,12.1575,672941.0],["2001-05-30",12.1923,12.1923,11.4085,11.9241,1778171.0],["2001-05-31",11.8962,12.1226,11.736,12.0181,1134063.0],["2001-06-01",12.0146,12.1157,11.7569,11.9171,691129.0],["2001-06-04",12.1226,12.6626,12.053,12.1575,839513.0],["2001-06-05",12.1226,12.1226,11.8614,11.931,1190401.0],["2001-06-06",11.7743,11.7743,11.1821,11.4921,2066511.0],["2001-06-07",11.5479,11.5827,11.1647,11.2378,1515781.0],["2001-06-08",11.304,11.304,11.0079,11.0079,1375825.0],["2001-06-11",11.1124,11.1995,10.8337,10.8895,937105.0],["2001-06-12",10.8895,11.2518,10.8895,11.1995,1107004.0],["2001-06-13",11.4782,11.6698,11.3388,11.4259,1465211.0],["2001-06-14",11.2169,11.4364,11.1647,11.2692,897625.0],["2001-06-15",11.2692,11.5304,11.1647,11.203,807130.0],["2001-06-18",11.1473,11.1821,10.8233,10.8268,637010.0],["2001-06-19",10.8686,10.9731,10.4854,10.9243,1123861.0],["2001-06-20",11.2343,11.4956,10.9557,11.2204,2512994.0],["2001-06-21",11.2204,11.4433,10.7327,10.7571,2036346.0],["2001-06-22",10.9382,11.0427,10.3809,10.6247,2223101.0],["2001-06-25",10.5899,10.7571,10.3983,10.7292,1335458.0],["2001-06-26",10.7118,11.1682,10.7048,10.987,1061757.0],["2001-06-27",10.9905,10.9905,10.3983,10.4157,3044870.0],["2001-06-28",10.3635,10.3635,9.2557,9.5274,3754187.0],["2001-06-29",9.5274,9.7538,9.1965,9.3358,3683654.0],["2001-07-02",9.3532,9.4403,8.7088,8.9666,2549369.0],["2001-07-03",8.9701,9.1791,8.7959,8.8028,1866003.0],["2001-07-05",8.8481,8.9701,8.6844,8.761,3621994.0],["2001-07-06",8.8481,8.883,8.3604,8.761,1248512.0],["2001-07-09",8.6217,8.674,8.3604,8.3988,1650192.0],["2001-07-10",8.465,8.6565,8.2838,8.2873,2043443.0],["2001-07-11",8.0121,8.0121,7.5941,7.8727,3149560.0],["2001-07-12",7.7682,7.9424,6.9287,7.1203,5737301.0],["2001-07-13",7.2631,7.3572,7.0019,7.2109,2685111.0],["2001-07-16",7.1238,7.2806,6.131,6.2808,4511412.0],["2001-07-17",6.3574,6.4445,6.2982,6.3957,4192685.0],["2001-07-18",6.34,6.5142,6.1519,6.3923,2785808.0],["2001-07-19",6.4445,6.549,6.3226,6.4306,4266323.0],["2001-07-20",6.5177,6.7093,6.5142,6.6396,3053964.0],["2001-07-23",6.6884,6.9183,6.5769,6.7963,1830737.0],["2001-07-24",6.9183,6.9183,6.4027,6.4062,1037580.0],["2001-07-25",6.2703,6.8347,6.2703,6.7894,2172753.0],["2001-07-26",6.8277,6.967,6.6884,6.7859,2357734.0],["2001-07-27",6.7824,6.7824,6.5316,6.7162,1830294.0],["2001-07-30",6.7754,6.7754,6.5664,6.5978,1130736.0],["2001-07-31",6.6535,6.758,6.549,6.6187,1364957.0],["2001-08-01",6.6187,6.7058,6.3923,6.542,2394331.0],["2001-08-02",6.542,6.6465,6.3783,6.6187,1212802.0],["2001-08-03",6.4793,6.549,6.2564,6.2877,1560585.0],["2001-08-06",6.2877,6.4654,6.2007,6.2738,1103455.0],["2001-08-07",6.2738,6.2738,5.9916,6.03,1418855.0],["2001-08-08",6.0613,6.1345,5.6781,5.6921,1605388.0],["2001-08-09",5.7478,5.8175,5.5736,5.605,1908811.0],["2001-08-10",5.7025,5.8488,5.7025,5.8349,2095123.0],["2001-08-13",5.922,5.922,5.807,5.8732,1156909.0],["2001-08-14",5.9568,6.0091,5.8871,5.8906,1249399.0],["2001-08-15",5.9115,6.6884,5.9115,6.5351,2713723.0],["2001-08-16",6.5386,6.9496,6.2285,6.4062,3278204.0],["2001-08-17",6.4062,6.4445,6.2181,6.3574,1605388.0],["2001-08-20",6.2529,6.2843,6.0335,6.0787,1041795.0],["2001-08-21",6.1136,6.225,5.9742,6.0021,1366066.0],["2001-08-22",6.3748,6.3748,5.9916,6.016,3597596.0],["2001-08-23",6.0857,6.0857,5.8001,5.8001,777409.0],["2001-08-24",5.922,5.922,5.8175,5.8802,676046.0],["2001-08-27",5.9916,6.0439,5.8941,5.9185,1051554.0],["2001-08-28",5.922,5.9394,5.5667,5.5667,2105991.0],["2001-08-29",5.5701,5.6607,5.3786,5.5632,1865338.0],["2001-08-30",5.5667,5.5736,5.3472,5.3925,1512676.0],["2001-08-31",5.3855,5.4691,5.3855,5.4134,1011852.0],["2001-09-04",5.4064,5.5667,5.3124,5.3124,1306180.0],["2001-09-05",5.3472,5.3751,5.1068,5.2288,1826079.0],["2001-09-06",5.1939,5.3507,5.1068,5.2915,1210584.0],["2001-09-07",5.2775,5.497,5.2601,5.3751,1281339.0],["2001-09-10",5.4447,5.4831,5.3367,5.4726,1510458.0],["2001-09-17",5.713,5.713,4.9814,5.2636,4516070.0],["2001-09-18",5.2601,5.2636,4.8073,4.8247,1810332.0],["2001-09-19",4.8769,4.8874,4.3196,4.6853,2208684.0],["2001-09-20",4.6505,4.6505,4.4589,4.5216,1819425.0],["2001-09-21",4.5216,4.964,4.4903,4.8769,2801112.0],["2001-09-24",4.9118,4.957,4.6679,4.8421,2349084.0],["2001-09-25",4.8421,4.8421,4.6505,4.6714,1294425.0],["2001-09-26",4.6366,4.6679,4.4241,4.4972,1539736.0],["2001-09-27",4.4937,4.8107,4.431,4.7933,1376713.0],["2001-09-28",4.7933,5.173,4.7933,5.0511,2308494.0],["2001-10-01",5.0163,5.0163,4.7167,4.8247,678043.0],["2001-10-02",4.8595,4.9466,4.7306,4.8316,1348544.0],["2001-10-03",4.8316,5.0023,4.7202,4.9814,2231086.0],["2001-10-04",5.0859,5.4935,5.0859,5.4204,2125288.0],["2001-10-05",5.4343,5.4865,5.2288,5.4517,663847.0],["2001-10-08",5.382,5.5527,5.2636,5.382,655641.0],["2001-10-09",5.3995,5.5841,5.3298,5.5841,825761.0],["2001-10-10",5.6259,5.9742,5.605,5.9359,1806783.0],["2001-10-11",5.9359,6.1902,5.9359,6.0404,1693665.0],["2001-10-12",6.0962,6.1832,5.9742,6.0544,1038468.0],["2001-10-15",6.0543,6.1658,5.8035,5.9046,1193728.0],["2001-10-16",5.8697,6.2355,5.8697,6.1136,1024716.0],["2001-10-17",6.2877,6.3505,6.0857,6.0996,1604945.0],["2001-10-18",6.1136,6.1136,5.814,5.8697,802251.0],["2001-10-19",5.8523,6.1101,5.7652,6.0962,699779.0],["2001-10-22",6.0962,6.3644,6.0578,6.2355,1914356.0],["2001-10-23",6.2703,6.4445,6.131,6.2668,1472308.0],["2001-10-24",6.2668,6.2668,5.9847,6.0927,1545724.0],["2001-10-25",6.0578,6.5664,6.0578,6.5316,1300192.0],["2001-10-26",6.6013,6.8312,6.4863,6.8277,1414197.0],["2001-10-29",6.9148,7.2109,6.7963,6.974,1829850.0],["2001-10-30",6.8103,6.8103,6.5142,6.5246,873892.0],["2001-10-31",6.549,6.7232,6.2912,6.4515,1035141.0],["2001-11-01",6.4515,6.4654,6.1658,6.3121,1290654.0],["2001-11-02",6.347,6.3574,6.0892,6.2773,689798.0],["2001-11-05",6.2494,6.3748,5.9986,6.0996,897181.0],["2001-11-06",6.0404,6.0683,5.8175,5.922,1481624.0],["2001-11-07",5.922,6.1484,5.8558,5.9916,2246612.0],["2001-11-08",6.0787,6.3365,6.0787,6.2216,3708052.0],["2001-11-09",6.3923,6.6361,6.3853,6.6187,1212581.0],["2001-11-12",6.6187,6.6326,6.2982,6.6187,1101902.0],["2001-11-13",6.6535,6.8869,6.556,6.866,1879311.0],["2001-11-14",6.758,6.758,6.1345,6.1658,1366510.0],["2001-11-15",5.7478,5.8349,5.1243,5.2566,3869523.0],["2001-11-16",5.4517,5.5249,5.2183,5.3995,2019711.0],["2001-11-19",5.4343,5.7652,5.2531,5.7478,2432037.0],["2001-11-20",5.9255,6.0753,5.922,5.9707,2003741.0],["2001-11-21",5.9533,6.0265,5.6363,5.6746,930007.0],["2001-11-23",5.6398,5.915,5.5736,5.8349,437390.0],["2001-11-26",5.8349,5.8419,5.6189,5.7095,711534.0],["2001-11-27",5.6398,5.9046,5.5667,5.8871,2272341.0],["2001-11-28",5.8001,5.8837,5.6781,5.713,539418.0],["2001-11-29",5.7165,5.9255,5.6607,5.8558,1140052.0],["2001-11-30",5.8976,5.9707,5.706,5.8314,732384.0],["2001-12-03",5.8175,6.0613,5.6955,5.9324,1344995.0],["2001-12-04",5.9289,6.138,5.8419,6.0787,1531529.0],["2001-12-05",6.2703,6.4968,6.2703,6.441,1109665.0],["2001-12-06",6.4062,6.4062,6.0822,6.0822,1359856.0],["2001-12-07",6.0091,6.2111,5.6851,6.2007,1935870.0],["2001-12-10",6.2041,6.239,6.0648,6.1623,643442.0],["2001-12-11",6.0787,6.2738,6.0265,6.1519,896959.0],["2001-12-12",6.1693,6.2216,6.0544,6.1484,528549.0],["2001-12-13",6.0613,6.3435,6.0091,6.3052,1362296.0],["2001-12-14",6.3226,6.4793,6.2668,6.4689,1596516.0],["2001-12-17",6.4166,6.5664,6.1832,6.3679,1251396.0],["2001-12-18",6.4097,6.5351,6.3365,6.4027,925793.0],["2001-12-19",6.3923,6.8207,6.3923,6.7093,1071072.0],["2001-12-20",6.7127,6.7929,6.4898,6.542,686471.0],["2001-12-21",6.4619,6.8312,6.3748,6.7511,1687233.0],["2001-12-24",6.772,7.0158,6.772,6.9252,557827.0],["2001-12-26",6.9287,7.2771,6.9287,7.2666,947751.0],["2001-12-27",7.2666,7.3119,7.1517,7.2004,2033906.0],["2001-12-28",7.2109,7.5627,7.2109,7.3363,1516890.0],["2001-12-31",7.2875,7.4199,7.1795,7.1795,996547.0],["2002-01-02",7.1064,7.1064,6.5838,6.8765,1389133.0],["2002-01-03",6.8556,6.9322,6.6187,6.6361,1464102.0],["2002-01-04",6.6465,6.7929,6.6047,6.7058,1551935.0],["2002-01-07",6.7232,6.8033,6.6326,6.7162,822878.0],["2002-01-08",6.7162,6.7162,6.4968,6.542,882542.0],["2002-01-09",6.4445,6.5838,6.3853,6.4619,1153804.0],["2002-01-10",6.4619,6.4619,6.2808,6.2843,925793.0],["2002-01-11",6.2808,6.2808,5.8837,5.9185,2396993.0],["2002-01-14",5.908,5.908,5.7234,5.8175,1039798.0],["2002-01-15",5.8941,6.1345,5.8871,6.0265,1406877.0],["2002-01-16",5.8871,6.0369,5.821,5.9185,1461440.0],["2002-01-17",5.9394,5.9882,5.8279,5.9707,1221231.0],["2002-01-18",6.03,6.131,5.9847,6.0996,939988.0],["2002-01-22",6.1832,6.2007,6.0544,6.0787,1174875.0],["2002-01-23",6.0822,6.3783,6.0683,6.3748,663626.0],["2002-01-24",6.3748,6.6256,6.3748,6.5211,1167999.0],["2002-01-25",6.6187,6.7476,6.4863,6.5838,808239.0],["2002-01-28",6.5838,6.6013,6.0613,6.2808,1649305.0],["2002-01-29",6.2808,6.3435,6.0996,6.2181,462231.0],["2002-01-30",6.1867,6.5629,5.9603,6.455,733936.0],["2002-01-31",6.4097,6.6396,6.4097,6.6361,2082258.0],["2002-02-01",6.6361,6.7476,6.4933,6.4933,1164894.0],["2002-02-04",6.4793,6.5142,6.2146,6.2564,817998.0],["2002-02-05",6.3052,6.3052,6.0683,6.2355,790273.0],["2002-02-06",6.2355,6.4062,6.2181,6.3505,729057.0],["2002-02-07",6.3052,6.3052,6.0369,6.0439,770090.0],["2002-02-08",6.0439,6.2703,6.0125,6.2634,916699.0],["2002-02-11",6.2355,6.4097,6.1658,6.3957,1837391.0],["2002-02-12",6.3957,6.6152,6.3748,6.542,1128962.0],["2002-02-13",6.4097,6.6082,6.3156,6.5072,1137169.0],["2002-02-14",6.5072,6.7511,6.5072,6.6535,1927886.0],["2002-02-15",6.6535,6.7232,6.5943,6.6605,521008.0],["2002-02-19",6.6535,6.6605,6.4619,6.6396,1675699.0],["2002-02-20",6.6152,6.772,6.4793,6.5664,1282004.0],["2002-02-21",6.6361,6.8451,6.6187,6.7232,1291763.0],["2002-02-22",6.8103,6.9601,6.7162,6.8625,1909920.0],["2002-02-25",6.8799,7.3084,6.8799,7.2701,1201047.0],["2002-02-26",7.3502,7.4582,7.176,7.3851,2907133.0],["2002-02-27",7.3816,7.4373,7.2736,7.2736,1672372.0],["2002-02-28",7.3502,7.4303,6.967,7.284,1020945.0],["2002-03-01",7.2562,7.4199,7.176,7.3537,520786.0],["2002-03-04",7.3537,7.9912,7.3537,7.9842,1983779.0],["2002-03-05",8.1166,8.1166,7.7996,7.7996,1340781.0],["2002-03-06",7.7996,8.0225,7.615,7.925,923575.0],["2002-03-07",8.1688,8.3848,7.8379,8.1375,1909033.0],["2002-03-08",8.0121,8.1619,7.9564,8.0295,1309729.0],["2002-03-11",8.0643,8.2246,8.0469,8.1305,1481846.0],["2002-03-12",8.1166,8.1863,7.9773,8.0713,1401111.0],["2002-03-13",8.1096,8.2211,7.8971,7.9355,1393348.0],["2002-03-14",7.9354,7.9354,7.5105,7.6568,1036915.0],["2002-03-15",7.7334,7.9598,7.6951,7.9076,1155356.0],["2002-03-18",7.9424,8.6391,7.9424,8.552,1628234.0],["2002-03-19",8.6217,8.6565,8.4336,8.5694,1511567.0],["2002-03-20",8.5695,9.1442,8.3604,8.7889,2138374.0],["2002-03-21",8.7924,8.9352,8.5973,8.8865,1270914.0],["2002-03-22",8.5694,8.6391,8.2211,8.4336,1820756.0],["2002-03-25",8.1863,8.5346,8.1863,8.2176,1131624.0],["2002-03-26",8.134,8.2559,7.8902,8.0121,1703202.0],["2002-03-27",8.2385,8.5625,8.2385,8.4998,1654628.0],["2002-03-28",8.5694,8.8864,8.4162,8.8237,1823196.0],["2002-04-01",9.0049,9.085,8.883,9.0746,1255166.0],["2002-04-02",9.0746,9.3532,8.9735,9.0049,1724717.0],["2002-04-03",8.6391,8.8133,8.5694,8.6705,2066954.0],["2002-04-04",8.7123,8.8133,8.3117,8.3709,1319932.0],["2002-04-05",8.4197,8.5869,8.2734,8.4615,1076617.0],["2002-04-08",8.5033,8.7053,8.3256,8.451,916921.0],["2002-04-09",8.451,8.451,8.0713,8.1375,1345661.0],["2002-04-10",8.141,8.2316,8.0365,8.1514,1705198.0],["2002-04-11",8.1479,8.3082,8.0121,8.2141,875888.0],["2002-04-12",8.2037,8.2072,7.723,8.0887,1396675.0],["2002-04-15",8.3256,8.5695,8.249,8.2873,1587866.0],["2002-04-16",8.4127,8.674,8.3953,8.6705,2030135.0],["2002-04-17",8.8307,9.0014,8.7645,8.869,1179754.0],["2002-04-18",8.883,9.1442,8.8621,8.9735,1692334.0],["2002-04-19",8.9735,9.0258,8.8028,9.0049,673163.0],["2002-04-22",9.0049,9.1268,8.9178,9.0258,1201047.0],["2002-04-23",8.9526,9.3254,8.9178,9.2487,700223.0],["2002-04-24",9.092,9.3707,8.9875,9.1616,1099463.0],["2002-04-25",9.1651,9.5239,9.1651,9.4508,1312834.0],["2002-04-26",9.2662,9.4508,9.1756,9.3602,1126744.0],["2002-04-29",9.2731,9.3985,9.1616,9.2522,631465.0],["2002-04-30",9.2522,9.4055,9.0989,9.2557,685806.0],["2002-05-01",9.1791,9.4752,9.1268,9.4577,1397118.0],["2002-05-02",9.4577,9.7364,9.4055,9.7364,1527315.0],["2002-05-03",9.8235,10.036,9.7887,9.8862,1979565.0],["2002-05-06",9.7016,9.719,9.3323,9.3323,2182734.0],["2002-05-07",9.3602,9.4403,9.1094,9.1198,1321041.0],["2002-05-08",9.301,9.7086,9.301,9.5379,1391130.0],["2002-05-09",9.5379,9.5414,9.2731,9.2731,1054659.0],["2002-05-10",9.4229,9.4926,9.2,9.2418,1600731.0],["2002-05-13",9.2313,9.5274,9.1094,9.517,890305.0],["2002-05-14",9.7364,9.7399,9.4786,9.4961,1221896.0],["2002-05-15",9.4403,9.4438,8.9178,8.9422,1712961.0],["2002-05-16",8.9526,9.1582,8.9526,9.0049,795818.0],["2002-05-17",9.0049,9.0084,8.6217,8.6635,1295534.0],["2002-05-20",8.6635,8.6949,8.5694,8.6113,1860902.0],["2002-05-21",8.6113,8.7088,8.5172,8.552,888753.0],["2002-05-22",8.552,8.883,8.4963,8.8133,1116541.0],["2002-05-23",8.883,8.9701,8.7088,8.7262,804469.0],["2002-05-24",8.7297,8.7645,8.5729,8.6252,420533.0],["2002-05-28",8.7088,8.7785,8.4649,8.7088,1020280.0],["2002-05-29",8.7088,8.7924,8.4649,8.7332,680926.0],["2002-05-30",8.7088,8.8377,8.5938,8.7053,1356307.0],["2002-05-31",8.7053,8.9143,8.5973,8.8969,832415.0],["2002-06-03",8.8899,8.8934,8.3779,8.3848,1036915.0],["2002-06-04",8.4301,8.5102,8.0434,8.4127,1125857.0],["2002-06-05",8.2211,8.2211,7.8379,8.1688,1686124.0],["2002-06-06",8.451,8.5346,7.8379,8.0922,1550382.0],["2002-06-07",8.1688,8.5486,7.9111,8.3918,873227.0],["2002-06-10",8.4649,8.566,8.0469,8.0504,657415.0],["2002-06-11",8.0609,8.1375,7.7752,7.8309,637010.0],["2002-06-12",7.8727,8.0156,7.8623,7.9598,2219553.0],["2002-06-13",7.9598,8.3953,7.8797,8.2072,920692.0],["2002-06-14",8.1514,8.4301,7.8727,8.3152,831085.0],["2002-06-17",8.4998,8.674,8.3012,8.3639,1114545.0],["2002-06-18",8.3604,8.4649,8.1061,8.1723,769646.0],["2002-06-19",8.1514,8.3709,8.0469,8.0574,959285.0],["2002-06-20",8.0992,8.3291,7.7682,7.9459,2041004.0],["2002-06-21",7.8588,7.9529,7.5836,7.723,1565464.0],["2002-06-24",7.6637,7.8797,7.5592,7.8344,923575.0],["2002-06-25",8.0295,8.0643,7.7717,7.81,946864.0],["2002-06-26",7.6637,7.6637,7.4269,7.5906,1213690.0],["2002-06-27",7.6742,7.7508,7.284,7.3711,1291541.0],["2002-06-28",7.3676,7.493,7.3293,7.3328,1631339.0],["2002-07-01",7.3328,7.4164,7.2178,7.298,1287105.0],["2002-07-02",7.298,7.3537,6.9287,7.0785,1918792.0],["2002-07-03",7.0019,7.1969,6.7476,7.0785,1225445.0],["2002-07-05",7.1412,7.3642,7.1377,7.3398,505482.0],["2002-07-08",7.3433,7.3816,7.0472,7.0506,640337.0],["2002-07-09",7.0367,7.2004,6.967,6.9845,1105451.0],["2002-07-10",7.1412,7.3015,6.9113,6.9427,1944299.0],["2002-07-11",6.9426,6.9426,6.2703,6.5142,2894268.0],["2002-07-12",6.5664,6.6361,6.4097,6.549,1947848.0],["2002-07-15",6.4271,6.5664,6.0265,6.3539,1869109.0],["2002-07-16",6.2703,6.5664,6.1623,6.4097,1757987.0],["2002-07-17",6.4445,6.6884,6.3539,6.4375,1188183.0],["2002-07-18",6.4097,6.6047,6.3679,6.5769,1258050.0],["2002-07-19",6.4898,6.4898,6.2007,6.2216,1192397.0],["2002-07-22",6.1345,6.3052,5.605,5.7339,2465529.0],["2002-07-23",5.821,5.9394,5.4413,5.6119,2152791.0],["2002-07-24",5.504,6.0648,5.4169,6.0613,2240180.0],["2002-07-25",6.0613,6.2076,5.8175,5.9046,1785934.0],["2002-07-26",5.922,5.9882,5.6363,5.8175,1347213.0],["2002-07-29",5.7652,6.0787,5.7652,6.0544,2417842.0],["2002-07-30",6.0544,6.2146,5.8558,6.131,2278773.0],["2002-07-31",6.1136,6.1136,5.8001,6.0195,1328138.0],["2002-08-01",5.9742,6.0683,5.6224,5.6607,1214799.0],["2002-08-02",5.6572,5.7095,5.382,5.5249,1765528.0],["2002-08-05",5.504,5.5945,5.2984,5.3925,1001427.0],["2002-08-06",5.4796,5.6781,5.4796,5.6259,1482068.0],["2002-08-07",5.6572,5.6781,5.2915,5.5423,1550604.0],["2002-08-08",5.4587,5.922,5.4587,5.915,1598734.0],["2002-08-09",5.8279,6.3052,5.6607,6.2877,1632670.0],["2002-08-12",6.131,6.5873,5.9673,6.4515,1482068.0],["2002-08-13",6.4445,6.5838,6.2355,6.2355,1258050.0],["2002-08-14",6.3191,6.4271,6.138,6.347,1633335.0],["2002-08-15",6.4341,6.8068,6.4341,6.7929,1866447.0],["2002-08-16",6.7754,6.7789,6.5072,6.6047,1189513.0],["2002-08-19",6.6884,6.7963,6.5037,6.6884,1048892.0],["2002-08-20",6.6849,6.6849,6.3679,6.4271,761439.0],["2002-08-21",6.4271,6.5838,6.3226,6.4828,846611.0],["2002-08-22",6.5664,6.9461,6.4724,6.8138,991890.0],["2002-08-23",6.758,6.8451,6.5978,6.6222,1093030.0],["2002-08-26",6.7058,6.765,6.4793,6.7441,1336789.0],["2002-08-27",6.8312,6.8486,6.5177,6.5351,1146262.0],["2002-08-28",6.5351,6.7058,6.3609,6.4375,728835.0],["2002-08-29",6.4375,6.5142,6.2181,6.5142,1581434.0],["2002-08-30",6.5211,6.6709,6.5142,6.5908,742808.0],["2002-09-03",6.4097,6.4097,6.0962,6.1902,1633557.0],["2002-09-04",6.232,6.3296,5.9568,6.1867,1168442.0],["2002-09-05",6.1658,6.3086,6.0265,6.131,985457.0],["2002-09-06",6.3226,6.4584,6.2668,6.3574,831972.0],["2002-09-09",6.2703,6.4968,6.2355,6.4341,645438.0],["2002-09-10",6.4793,6.7197,6.4445,6.7058,839069.0],["2002-09-11",6.8974,6.967,6.772,6.772,1413531.0],["2002-09-12",6.6187,6.7476,6.4724,6.4724,1437929.0],["2002-09-13",6.4724,6.7058,6.4271,6.5908,983905.0],["2002-09-16",6.5769,6.7859,6.4968,6.6082,772973.0],["2002-09-17",6.4445,6.5316,6.2982,6.2982,1006528.0],["2002-09-18",6.2703,6.5002,6.2529,6.3923,962612.0],["2002-09-19",6.3226,6.4793,6.1658,6.1658,628803.0],["2002-09-20",6.2181,6.3365,6.1623,6.2181,1111662.0],["2002-09-23",6.2703,6.34,6.1136,6.2285,731275.0],["2002-09-24",6.2146,6.2703,6.0195,6.0369,1327473.0],["2002-09-25",6.124,6.4584,6.124,6.4515,1405547.0],["2002-09-26",6.4828,6.8242,6.4654,6.8068,1156022.0],["2002-09-27",6.8068,6.8416,6.6047,6.6361,1186408.0],["2002-09-30",6.6361,6.8138,6.34,6.7511,1387137.0],["2002-10-01",6.7685,6.967,6.664,6.9566,1254501.0],["2002-10-02",6.8799,7.4443,6.8172,7.0646,1894837.0],["2002-10-03",7.0611,7.1865,6.758,6.9148,1196389.0],["2002-10-04",6.9287,7.0193,6.6535,6.7615,1185743.0],["2002-10-07",6.8451,6.981,6.6187,6.657,1050445.0],["2002-10-08",6.5838,6.6849,6.2877,6.5734,1262707.0],["2002-10-09",6.4863,6.5734,6.3609,6.4097,1071959.0],["2002-10-10",6.34,6.4968,6.1623,6.4968,1103233.0],["2002-10-11",6.7232,6.8138,6.5838,6.8103,1436155.0],["2002-10-14",6.8103,7.2457,6.7789,7.2213,1092365.0],["2002-10-15",7.4896,7.8031,7.4896,7.7439,1910142.0],["2002-10-16",7.7334,7.7682,7.3502,7.4478,1016288.0],["2002-10-17",7.6289,7.7543,7.507,7.7543,766541.0],["2002-10-18",7.7543,7.81,7.6045,7.6777,721294.0],["2002-10-21",7.6115,7.6881,7.4547,7.6533,695343.0],["2002-10-22",7.5662,7.5906,7.3467,7.4269,1670819.0],["2002-10-23",7.4269,7.6498,7.2806,7.6498,1446801.0],["2002-10-24",7.7021,7.7996,7.3398,7.3467,1097910.0],["2002-10-25",7.3363,7.3363,6.8521,6.967,2135712.0],["2002-10-28",7.1064,7.2666,6.9217,7.1238,991890.0],["2002-10-29",7.089,7.1133,6.8103,6.8556,1040464.0],["2002-10-30",6.8974,7.4547,6.8974,7.3642,1105895.0],["2002-10-31",7.4338,7.4826,7.1482,7.2631,765875.0],["2002-11-01",7.2109,7.6498,7.176,7.6185,829976.0],["2002-11-04",7.6637,7.723,7.4025,7.4896,827979.0],["2002-11-05",7.4547,7.5418,7.298,7.4373,1010299.0],["2002-11-06",7.4373,7.6568,7.399,7.6219,1107891.0],["2002-11-07",7.6115,7.6986,7.4338,7.4721,1436377.0],["2002-11-08",7.4861,7.5766,7.2805,7.3572,808239.0],["2002-11-11",7.3537,7.5035,7.183,7.2736,477535.0],["2002-11-12",7.3084,7.3781,7.0193,7.0994,834412.0],["2002-11-13",7.0193,7.1377,6.8103,6.9252,1269805.0],["2002-11-14",7.0019,7.298,7.0019,7.2631,851268.0],["2002-11-15",7.176,7.2457,7.0297,7.0924,1293316.0],["2002-11-18",7.1412,7.2213,6.9148,7.183,706433.0],["2002-11-19",7.2004,7.3154,7.089,7.0994,404341.0],["2002-11-20",7.1342,7.5871,7.1342,7.5871,957289.0],["2002-11-21",7.6045,7.7857,7.5418,7.7021,1016953.0],["2002-11-22",7.716,7.716,7.4094,7.4791,700666.0],["2002-11-25",7.4965,7.5662,7.3711,7.4512,801142.0],["2002-11-26",7.4512,7.4652,7.1517,7.176,735932.0],["2002-11-27",7.3154,7.4373,7.284,7.4373,566699.0],["2002-11-29",7.4721,7.6637,7.4721,7.5766,256179.0],["2002-12-02",7.6637,7.9424,7.5732,7.8693,1510236.0],["2002-12-03",7.8797,7.9947,7.7264,7.7299,1435711.0],["2002-12-04",7.7334,7.7334,7.4164,7.4896,1389133.0],["2002-12-05",7.5244,7.5906,7.3851,7.5174,681370.0],["2002-12-06",7.4547,7.7125,7.4129,7.6603,785837.0],["2002-12-09",7.6986,7.8344,7.6219,7.6812,1971358.0],["2002-12-10",7.716,7.7822,7.5523,7.7195,984570.0],["2002-12-11",7.723,7.7682,7.5697,7.7264,798702.0],["2002-12-12",7.8031,7.9807,7.6986,7.9773,967713.0],["2002-12-13",8.0121,8.0609,7.7508,7.824,984348.0],["2002-12-16",7.9076,8.0748,7.8936,8.0748,769868.0],["2002-12-17",8.0783,8.0992,7.9354,8.0086,680926.0],["2002-12-18",7.9598,7.9633,7.716,7.7369,568695.0],["2002-12-19",7.7508,7.9598,7.7508,7.7996,731053.0],["2002-12-20",7.8135,8.1027,7.7508,8.1027,1133842.0],["2002-12-23",8.1166,8.1201,7.8902,8.0469,587326.0],["2002-12-24",8.0469,8.0469,7.918,7.918,151933.0],["2002-12-26",7.9215,8.0748,7.8135,7.8275,364861.0],["2002-12-27",7.8727,7.9633,7.5871,7.5871,589323.0],["2002-12-30",7.6637,7.7299,7.4512,7.5174,498163.0],["2002-12-31",7.5244,7.6219,7.3607,7.608,552282.0],["2003-01-02",7.608,7.8762,7.5836,7.8693,816889.0],["2003-01-03",7.8727,7.9494,7.7473,7.7752,450919.0],["2003-01-06",7.8553,7.8727,7.6916,7.7578,1383367.0],["2003-01-07",7.7334,7.7369,7.3258,7.4025,1598291.0],["2003-01-08",7.3502,7.4373,6.9984,7.0541,1637993.0],["2003-01-09",7.089,7.1482,6.9636,7.0158,1540623.0],["2003-01-10",7.0193,7.0715,6.9148,7.0263,1427727.0],["2003-01-13",7.089,7.089,6.7406,6.8207,1512454.0],["2003-01-14",6.8277,6.866,6.6709,6.7963,1678361.0],["2003-01-15",6.7789,7.0785,6.7789,7.0472,2855453.0],["2003-01-16",7.0785,7.2596,7.0367,7.2457,1927664.0],["2003-01-17",7.2283,7.2283,6.9392,7.0053,1128962.0],["2003-01-21",7.0088,7.0088,6.7302,6.8625,1241858.0],["2003-01-22",6.7929,7.089,6.7058,7.075,1617809.0],["2003-01-23",7.089,7.3502,7.0402,7.3467,1898608.0],["2003-01-24",7.3154,7.3224,6.9879,7.0472,1288214.0],["2003-01-27",7.0472,7.0576,6.6918,6.7441,947530.0],["2003-01-28",6.8277,7.0228,6.8277,6.9287,1071738.0],["2003-01-29",6.8451,7.0472,6.7302,6.974,933778.0],["2003-01-30",7.0541,7.2004,6.9078,7.0263,1024716.0],["2003-01-31",7.0123,7.2353,6.9392,7.1168,845502.0],["2003-02-03",7.1168,7.2701,7.0193,7.1656,902504.0],["2003-02-04",7.1064,7.3711,7.0611,7.3398,658968.0],["2003-02-05",7.3502,7.4269,7.2353,7.3189,702884.0],["2003-02-06",7.2318,7.3676,7.1865,7.3084,818886.0],["2003-02-07",7.3746,7.4025,7.1203,7.1726,517459.0],["2003-02-10",7.1795,7.3885,7.1795,7.3537,971484.0],["2003-02-11",7.3885,7.4269,7.2004,7.3363,725286.0],["2003-02-12",7.3572,7.3851,6.9705,6.9879,2020376.0],["2003-02-13",7.0158,7.0855,6.9322,7.0541,2005072.0],["2003-02-14",7.0541,7.1482,6.9775,7.0158,1069741.0],["2003-02-18",7.0785,7.4199,7.0158,7.406,1757321.0],["2003-02-19",7.3851,7.4199,7.3189,7.4129,1636662.0],["2003-02-20",7.4547,7.6289,7.3851,7.5244,1534856.0],["2003-02-21",7.6115,7.7613,7.4721,7.7613,2111758.0],["2003-02-24",7.7822,8.033,7.7578,7.9947,2348197.0],["2003-02-25",8.0643,8.242,7.8379,8.0156,3571202.0],["2003-02-26",8.0156,8.3082,7.9668,8.1654,1453677.0],["2003-02-27",8.1688,8.2037,7.7752,7.8797,1370059.0],["2003-02-28",7.8379,8.0469,7.7996,7.8379,1108778.0],["2003-03-03",7.8553,7.8797,7.7299,7.7891,928898.0],["2003-03-04",7.7961,7.9145,7.7404,7.9111,1146041.0],["2003-03-05",7.8762,8.0434,7.8135,7.8414,1338119.0],["2003-03-06",7.8727,8.0295,7.824,8.0295,946421.0],["2003-03-07",8.0121,8.0887,7.9076,7.9703,1347879.0],["2003-03-10",7.925,8.033,7.8275,7.9076,1037359.0],["2003-03-11",7.9076,8.0295,7.6812,7.6812,1242080.0],["2003-03-12",7.6289,7.6324,7.4094,7.4408,1387137.0],["2003-03-13",7.5592,7.5662,7.3328,7.4547,974589.0],["2003-03-14",7.4547,7.6324,7.3816,7.6045,1340337.0],["2003-03-17",7.5592,7.7578,7.4965,7.5279,1448354.0],["2003-03-18",7.5279,7.9529,7.4408,7.9494,1453012.0],["2003-03-19",7.9494,7.9564,7.7543,7.8031,1072847.0],["2003-03-20",7.7682,8.1549,7.7682,8.0818,2466416.0],["2003-03-21",8.2385,8.2385,7.7717,7.8275,1537739.0],["2003-03-24",7.8275,7.9006,7.5105,7.5976,1191731.0],["2003-03-25",7.5975,7.7926,7.5732,7.6289,975698.0],["2003-03-26",7.6289,7.7264,7.5244,7.5871,897181.0],["2003-03-27",7.4896,7.8344,7.4896,7.7334,1689672.0],["2003-03-28",7.7299,7.9285,7.7299,7.9215,1166668.0],["2003-03-31",7.8727,7.8727,7.6916,7.7996,1024494.0],["2003-04-01",7.7996,7.9738,7.7578,7.8449,688911.0],["2003-04-02",7.8449,7.9807,7.7717,7.9564,748797.0],["2003-04-03",7.9564,8.033,7.7578,7.824,1039577.0],["2003-04-04",7.8414,7.8762,7.7334,7.7508,637453.0],["2003-04-07",7.7473,7.8205,7.6568,7.6603,549399.0],["2003-04-08",7.6603,7.6603,7.4896,7.5697,952853.0],["2003-04-09",7.5732,7.6428,7.5174,7.5732,1001871.0],["2003-04-10",7.6428,7.8031,7.5662,7.7613,1190401.0],["2003-04-11",7.7613,7.7752,7.5244,7.7648,754785.0],["2003-04-14",7.8031,7.8031,7.6463,7.6742,765432.0],["2003-04-15",7.6742,7.709,7.4791,7.5105,1001205.0],["2003-04-16",7.493,7.5557,7.3363,7.3851,791382.0],["2003-04-17",7.3851,7.5105,7.2666,7.507,4405613.0],["2003-04-21",7.5244,7.7334,7.4896,7.6986,1372720.0],["2003-04-22",7.6986,7.81,7.6289,7.7055,971706.0],["2003-04-23",7.7264,7.8414,7.4861,7.5244,1764641.0],["2003-04-24",7.5244,7.6394,7.4896,7.5418,1676586.0],["2003-04-25",7.5209,7.5348,7.4129,7.5035,1087264.0],["2003-04-28",7.5035,7.7021,7.3676,7.3816,1534412.0],["2003-04-29",7.3885,7.4129,7.1342,7.1551,1691669.0],["2003-04-30",7.1551,7.3398,7.1551,7.3119,1761536.0],["2003-05-01",7.2806,7.3885,7.1935,7.2806,688245.0],["2003-05-02",7.4896,7.6428,7.4199,7.5662,1962708.0],["2003-05-05",7.5244,7.6254,7.4582,7.507,1448132.0],["2003-05-06",7.5105,7.5279,7.3955,7.4303,1097910.0],["2003-05-07",7.4199,7.7369,7.3398,7.7264,2031688.0],["2003-05-08",7.7264,7.9947,7.6289,7.9389,1596738.0],["2003-05-09",7.9389,8.1166,7.8727,8.0748,1240306.0],["2003-05-12",8.1514,8.3604,8.0992,8.2141,2102886.0],["2003-05-13",8.2141,8.4719,8.1619,8.3709,2050097.0],["2003-05-14",8.5346,8.6008,8.4127,8.5625,1690116.0],["2003-05-15",8.5938,8.6565,8.4301,8.4754,1592524.0],["2003-05-16",8.4789,8.4858,8.3117,8.4649,1468316.0],["2003-05-19",8.4301,8.4475,8.2838,8.3326,1298417.0],["2003-05-20",8.3256,8.4092,8.0678,8.134,1202156.0],["2003-05-21",8.134,8.6426,8.1166,8.6322,1772182.0],["2003-05-22",8.6356,8.6356,8.4336,8.451,1449463.0],["2003-05-23",8.4545,8.4684,8.3117,8.3639,1782607.0],["2003-05-27",8.3674,8.6182,8.3152,8.5904,1109222.0],["2003-05-28",8.5904,8.5938,8.3152,8.4162,895185.0],["2003-05-29",8.2908,8.3535,8.1688,8.2106,2890054.0],["2003-05-30",8.2107,8.4719,8.2107,8.4719,1348988.0],["2003-06-02",8.4893,8.5276,8.3953,8.4336,784507.0],["2003-06-03",8.3953,8.3988,8.2629,8.3604,888974.0],["2003-06-04",8.4301,8.4963,8.2699,8.3604,1290211.0],["2003-06-05",8.343,8.3779,8.2141,8.3709,1099019.0],["2003-06-06",8.4231,8.4824,8.2559,8.2734,1432384.0],["2003-06-09",8.2559,8.3604,8.1897,8.3256,1228550.0],["2003-06-10",8.343,8.4266,8.2908,8.3082,1705864.0],["2003-06-11",8.3082,8.6043,8.2559,8.5416,5348042.0],["2003-06-12",8.5416,8.5834,8.2594,8.3639,2496359.0],["2003-06-13",8.3674,8.3674,7.9459,8.0818,1673037.0],["2003-06-16",8.0818,8.0818,7.6637,7.8309,2656277.0],["2003-06-17",7.8309,7.9145,7.601,7.6115,2296961.0],["2003-06-18",7.6115,7.6986,7.4547,7.6812,2691765.0],["2003-06-19",7.6812,8.0016,7.5348,7.8971,2619458.0],["2003-06-20",7.9076,7.9912,7.7543,7.7752,1039355.0],["2003-06-23",7.8031,7.8727,7.6986,7.7334,1419742.0],["2003-06-24",7.8031,7.8658,7.7334,7.7439,863689.0],["2003-06-25",7.7334,8.0086,7.7299,7.8936,1767746.0],["2003-06-26",7.925,7.9494,7.6219,7.6498,1903488.0],["2003-06-27",7.6637,7.7961,7.6637,7.6707,922688.0],["2003-06-30",7.6986,7.7682,7.5906,7.6637,1893950.0],["2003-07-01",7.6289,7.6289,7.3711,7.4303,1655959.0],["2003-07-02",7.4303,7.4443,7.3154,7.3607,2637867.0],["2003-07-03",7.3642,7.6359,7.2771,7.5139,1277346.0],["2003-07-07",7.4965,7.5383,7.2109,7.2562,1824305.0],["2003-07-08",7.2562,7.4164,7.2562,7.3502,1955389.0],["2003-07-09",7.3851,7.6254,7.3851,7.5941,1961156.0],["2003-07-10",7.5244,7.5767,7.1517,7.2596,1733589.0],["2003-07-11",7.298,7.3537,7.2109,7.284,692460.0],["2003-07-14",7.284,7.3224,7.1447,7.1586,1104786.0],["2003-07-15",7.1586,7.2109,7.0924,7.1377,1717841.0],["2003-07-16",7.1517,7.2109,7.0158,7.075,1224780.0],["2003-07-17",7.075,7.3119,7.0611,7.082,2310047.0],["2003-07-18",7.1238,7.4896,7.1203,7.4756,1998418.0],["2003-07-21",7.4756,7.5348,7.2945,7.3154,1345882.0],["2003-07-22",7.3189,7.3572,7.089,7.1342,1186852.0],["2003-07-23",7.1586,7.2283,6.8974,6.9984,1457448.0],["2003-07-24",7.0367,7.1377,6.9043,6.9357,2705738.0],["2003-07-25",6.8799,6.9496,6.2181,6.7336,7057676.0],["2003-07-28",6.549,6.657,6.4166,6.5838,3671899.0],["2003-07-29",6.5838,6.6117,6.2564,6.2947,3099211.0],["2003-07-30",6.3679,6.4445,6.2668,6.4306,2387455.0],["2003-07-31",6.4445,6.542,6.34,6.4097,1779280.0],["2003-08-01",6.4097,6.4863,6.3017,6.4759,1449463.0],["2003-08-04",6.4445,6.448,6.2181,6.3121,1475414.0],["2003-08-05",6.3539,6.3539,6.2041,6.2216,2490592.0],["2003-08-06",6.2529,6.347,6.2216,6.347,2581308.0],["2003-08-07",6.3574,6.6291,6.2703,6.6291,2396327.0],["2003-08-08",6.6291,6.65,6.5246,6.6465,1635997.0],["2003-08-11",6.6744,6.8347,6.6465,6.765,1435933.0],["2003-08-12",6.765,6.8556,6.7093,6.8381,954405.0],["2003-08-13",6.8416,6.8904,6.7441,6.7545,1485838.0],["2003-08-14",6.8033,6.8869,6.5873,6.6849,1854470.0],["2003-08-15",6.6849,6.7511,6.6013,6.6884,1091256.0],["2003-08-18",6.6884,6.758,6.6709,6.6918,1266256.0],["2003-08-19",6.6918,6.7441,6.6535,6.7058,1571453.0],["2003-08-20",6.6814,6.9601,6.6431,6.9287,2321137.0],["2003-08-21",6.967,7.0193,6.8799,6.9461,1488278.0],["2003-08-22",6.9357,7.0367,6.7232,6.7232,961503.0],["2003-08-25",6.7058,6.758,6.6466,6.6849,1032923.0],["2003-08-26",6.6849,6.7371,6.5769,6.7127,1470312.0],["2003-08-27",6.758,6.859,6.6918,6.7058,1319045.0],["2003-08-28",6.758,6.9601,6.6222,6.859,2731467.0],["2003-08-29",6.8904,6.8904,6.6884,6.8207,983018.0],["2003-09-02",6.8207,6.8207,6.6431,6.6744,2105104.0],["2003-09-03",6.6744,6.7232,6.6361,6.65,1890180.0],["2003-09-04",6.6465,6.6884,6.6047,6.6744,2712614.0],["2003-09-05",6.6744,6.7476,6.6535,6.7232,1957829.0],["2003-09-08",6.7232,6.873,6.7232,6.8103,1360743.0],["2003-09-09",6.7929,6.7929,6.6187,6.6256,1844489.0],["2003-09-10",6.6222,6.6222,6.3086,6.3539,2467747.0],["2003-09-11",6.4236,6.4375,6.3086,6.3435,1288436.0],["2003-09-12",6.34,6.347,6.2216,6.3191,850825.0],["2003-09-15",6.333,6.4097,6.2947,6.3574,1573227.0],["2003-09-16",6.3679,6.4445,6.3679,6.4271,1890401.0],["2003-09-17",6.4271,6.4445,6.2877,6.2912,1954723.0],["2003-09-18",6.2912,6.3539,6.1693,6.3365,1963817.0],["2003-09-19",6.3365,6.4375,6.2703,6.4166,1299083.0],["2003-09-22",6.347,6.4689,6.347,6.3957,1659951.0],["2003-09-23",6.3957,6.4584,6.3748,6.3853,1187739.0],["2003-09-24",6.5142,6.6465,6.4968,6.5595,2112423.0],["2003-09-25",6.5316,6.5629,6.4445,6.5107,1719172.0],["2003-09-26",6.4445,6.4793,6.2425,6.2459,968379.0],["2003-09-29",6.2459,6.3714,6.2459,6.3191,856148.0],["2003-09-30",6.34,6.5072,6.2564,6.3191,1994869.0],["2003-10-01",6.2982,6.4097,6.2947,6.4097,1743570.0],["2003-10-02",6.3748,6.4759,6.3504,6.448,1111218.0],["2003-10-03",6.4793,6.6431,6.4445,6.5804,921135.0],["2003-10-06",6.5804,6.6988,6.5525,6.6013,683366.0],["2003-10-07",6.5316,6.6814,6.4724,6.6535,973702.0],["2003-10-08",6.6535,6.7754,6.6431,6.6431,1535521.0],["2003-10-09",6.6465,6.6535,6.5107,6.6152,1282004.0],["2003-10-10",6.5838,6.664,6.5455,6.6535,1481624.0],["2003-10-13",6.7197,6.7197,6.5664,6.6187,1181529.0],["2003-10-14",6.5769,6.5838,6.4236,6.448,1219678.0],["2003-10-15",6.4724,6.4724,6.3226,6.34,1221896.0],["2003-10-16",6.34,6.5351,6.34,6.4863,1143157.0],["2003-10-17",6.4793,6.5281,6.4271,6.4828,978582.0],["2003-10-20",6.4654,6.5142,6.4166,6.4689,920470.0],["2003-10-21",6.5037,6.657,6.4968,6.6117,963721.0],["2003-10-22",6.556,6.6013,6.3539,6.3679,1340337.0],["2003-10-23",6.3679,6.4132,6.2634,6.4132,1271579.0],["2003-10-24",6.4132,6.4132,6.2912,6.347,735267.0],["2003-10-27",6.347,6.4236,6.2703,6.2738,864798.0],["2003-10-28",6.2738,6.4654,6.0962,6.4062,1770629.0],["2003-10-29",6.4306,6.6291,6.4132,6.5002,2251714.0],["2003-10-30",6.5037,6.5037,6.2668,6.3992,1652632.0],["2003-10-31",6.3679,6.6814,6.3679,6.6431,2591733.0],["2003-11-03",6.6709,6.6709,6.4933,6.5072,1518886.0],["2003-11-04",6.4793,6.6013,6.3748,6.5107,970153.0],["2003-11-05",6.5037,6.6013,6.4515,6.6013,1146041.0],["2003-11-06",6.6013,6.6849,6.5316,6.6849,1572340.0],["2003-11-07",6.6849,6.7406,6.664,6.7406,912707.0],["2003-11-10",6.7127,6.7859,6.6082,6.6849,1268918.0],["2003-11-11",6.6709,6.7093,6.6013,6.6849,1134063.0],["2003-11-12",6.6884,6.7545,6.6849,6.7058,679595.0],["2003-11-13",6.758,6.8416,6.7232,6.8103,1570566.0],["2003-11-14",6.8277,6.8974,6.7615,6.8033,1774622.0],["2003-11-17",6.758,6.758,6.6187,6.65,2216004.0],["2003-11-18",6.664,6.7197,6.5664,6.6013,974811.0],["2003-11-19",6.6187,6.657,6.5142,6.6361,963721.0],["2003-11-20",6.6361,6.7371,6.6222,6.6222,1297974.0],["2003-11-21",6.6535,6.7615,6.4968,6.5037,1622911.0],["2003-11-24",6.549,6.5873,6.4689,6.5769,695121.0],["2003-11-25",6.5804,6.7162,6.5769,6.6744,760330.0],["2003-11-26",6.6744,6.6988,6.6361,6.664,699779.0],["2003-11-28",6.6013,6.7023,6.5908,6.7023,305197.0],["2003-12-01",6.7476,6.8834,6.7162,6.8033,1027378.0],["2003-12-02",6.758,6.8869,6.758,6.8381,1048892.0],["2003-12-03",6.8207,6.8451,6.7685,6.7789,857701.0],["2003-12-04",6.8033,7.2004,6.7963,7.1203,2640307.0],["2003-12-05",7.089,7.3154,7.0541,7.2422,1306180.0],["2003-12-08",7.2631,7.4094,7.19,7.4094,1711187.0],["2003-12-09",7.4408,7.4687,7.2805,7.3015,1312391.0],["2003-12-10",7.3119,7.4199,7.2248,7.3084,899399.0],["2003-12-11",7.3502,7.3537,7.1795,7.2318,807130.0],["2003-12-12",7.2875,7.4756,7.2109,7.4617,761661.0],["2003-12-15",7.5314,7.5314,7.2945,7.3015,750571.0],["2003-12-16",7.3293,7.4234,7.291,7.3119,878772.0],["2003-12-17",7.3502,7.3572,7.2283,7.3572,1217904.0],["2003-12-18",7.3433,7.8414,7.3433,7.8414,2466416.0],["2003-12-19",7.8379,7.9424,7.7021,7.7787,2676017.0],["2003-12-22",7.6812,7.8867,7.6672,7.8867,1501586.0],["2003-12-23",7.8902,7.8902,7.7195,7.7578,1300635.0],["2003-12-24",7.7578,7.8867,7.7578,7.8797,290114.0],["2003-12-26",7.8797,7.8902,7.81,7.8553,213815.0],["2003-12-29",7.8379,8.0121,7.8379,8.0086,784285.0],["2003-12-30",8.0086,8.1654,7.9738,7.9877,782732.0],["2003-12-31",7.9773,8.04,7.7648,7.7891,773860.0],["2004-01-02",7.7439,7.8762,7.6672,7.7543,556053.0],["2004-01-05",7.7682,7.9389,7.7334,7.8658,823100.0],["2004-01-06",7.8518,7.8518,7.716,7.7299,3450099.0],["2004-01-07",7.7334,7.7334,7.5766,7.5836,1591415.0],["2004-01-08",7.6637,7.9076,7.5453,7.8623,1217904.0],["2004-01-09",7.8379,8.2594,7.7857,8.0086,2774940.0],["2004-01-12",8.0086,8.0818,7.9738,8.0121,853930.0],["2004-01-13",8.0469,8.1027,7.8797,7.8832,1221009.0],["2004-01-14",7.9354,7.9494,7.7334,7.81,1030039.0],["2004-01-15",7.8727,7.9355,7.7125,7.8205,1527758.0],["2004-01-16",7.8031,7.9773,7.8031,7.9564,787390.0],["2004-01-20",8.0574,8.357,8.0504,8.357,1634888.0],["2004-01-21",8.3117,8.4092,8.2664,8.35,1169108.0],["2004-01-22",8.3152,8.3813,7.9982,8.2106,1102346.0],["2004-01-23",8.7436,9.0188,8.6391,8.7436,3397976.0],["2004-01-26",8.7471,8.9282,8.6356,8.9039,3232957.0],["2004-01-27",8.9143,9.1198,8.883,9.0746,2608368.0],["2004-01-28",9.0571,9.1582,8.9944,9.0571,1656846.0],["2004-01-29",8.9875,9.0746,8.8899,9.0084,2504566.0],["2004-01-30",9.0119,9.0119,8.8656,8.9561,4508750.0],["2004-02-02",8.9875,9.2557,8.9143,9.1477,2294743.0],["2004-02-03",9.1094,9.1094,8.876,9.0223,2421612.0],["2004-02-04",9.0223,9.092,8.883,8.9492,1624685.0],["2004-02-05",8.9422,9.0223,8.6635,8.8516,2306720.0],["2004-02-06",8.8307,8.8586,8.7471,8.8028,1159570.0],["2004-02-09",9.3184,9.3985,9.193,9.2836,4105962.0],["2004-02-10",9.2836,9.3776,9.2557,9.3567,2487487.0],["2004-02-11",9.3602,9.4229,9.301,9.3881,1464324.0],["2004-02-12",9.3916,9.5797,9.3672,9.402,1787264.0],["2004-02-13",9.3184,9.4577,9.1268,9.3985,2781150.0],["2004-02-17",9.7538,10.0987,9.7225,10.0987,6706123.0],["2004-02-18",10.1022,10.1022,9.827,9.9071,2259920.0],["2004-02-19",9.9942,10.0778,9.8932,9.942,3072152.0],["2004-02-20",9.9629,10.0256,9.7643,9.82,1764863.0],["2004-02-23",9.9002,9.9002,9.6493,9.7295,1641320.0],["2004-02-24",9.7539,10.137,9.6877,10.0708,2985428.0],["2004-02-25",10.0674,10.3251,10.0081,10.2694,2516765.0],["2004-02-26",10.2485,10.4157,10.1719,10.4053,1812106.0],["2004-02-27",10.3844,10.4401,10.259,10.3495,1957385.0],["2004-03-01",10.4122,10.6735,10.3809,10.6596,2569553.0],["2004-03-02",10.6247,10.7641,10.6073,10.6247,1725826.0],["2004-03-03",10.6247,10.8268,10.5307,10.785,3159097.0],["2004-03-04",10.7989,10.7989,10.5341,10.6143,2206245.0],["2004-03-05",10.5307,10.8128,10.5307,10.5411,1575889.0],["2004-03-08",10.6108,10.6247,10.4645,10.468,1271358.0],["2004-03-09",10.5028,10.5028,10.1022,10.2415,2009730.0],["2004-03-10",10.2346,10.2346,9.8758,9.8827,2166542.0],["2004-03-11",9.8827,9.9698,9.7538,9.8305,1661726.0],["2004-03-12",9.9454,10.0221,9.8096,9.9385,950635.0],["2004-03-15",9.928,10.1684,9.928,10.0708,1445249.0],["2004-03-16",10.0848,10.1022,9.9176,10.0151,1048670.0],["2004-03-17",10.0116,10.259,10.0116,10.2381,1138721.0],["2004-03-18",10.2415,10.346,10.1301,10.2624,1193284.0],["2004-03-19",10.3112,10.3112,9.9141,9.9176,1173100.0],["2004-03-22",9.8584,9.8723,9.6842,9.726,817998.0],["2004-03-23",9.7887,9.8723,9.5936,9.726,1703424.0],["2004-03-24",9.726,9.7504,9.3358,9.3602,1486947.0],["2004-03-25",9.395,9.4926,9.3358,9.402,1931656.0],["2004-03-26",9.402,9.503,9.3602,9.402,1817429.0],["2004-03-29",9.4159,9.517,9.3707,9.517,2910460.0],["2004-03-30",9.5518,10.0256,9.5448,9.834,1873101.0],["2004-03-31",9.834,9.942,9.6842,9.8514,982574.0],["2004-04-01",9.7887,9.8166,9.5483,9.5971,1749558.0],["2004-04-02",9.6842,9.7887,9.6215,9.7887,1223005.0],["2004-04-05",9.7887,9.834,9.7155,9.7643,869012.0],["2004-04-06",9.7538,9.9698,9.7538,9.7852,1776618.0],["2004-04-07",9.7364,9.9211,9.4717,9.7434,2545155.0],["2004-04-08",9.8235,9.8862,9.7016,9.834,808683.0],["2004-04-12",9.834,10.1963,9.834,10.0569,1410426.0],["2004-04-13",10.1022,10.151,9.9838,10.0186,1360521.0],["2004-04-14",9.8409,10.043,9.8409,9.9838,1465211.0],["2004-04-15",9.9838,10.3251,9.9803,10.2973,1489831.0],["2004-04-16",10.2973,10.4889,10.2346,10.4645,1217682.0],["2004-04-19",10.5272,10.5934,10.3286,10.4401,932225.0],["2004-04-20",10.3112,10.346,10.1022,10.1301,1167333.0],["2004-04-21",10.1231,10.1858,9.9977,10.1475,804247.0],["2004-04-22",10.1301,10.5202,10.1301,10.4505,1047340.0],["2004-04-23",10.4506,10.4506,10.2799,10.3704,901617.0],["2004-04-26",10.4227,10.5794,10.3878,10.4157,968379.0],["2004-04-27",10.4854,11.0567,10.468,10.7292,4043858.0],["2004-04-28",10.7327,10.7327,9.8932,10.2485,7500611.0],["2004-04-29",10.1893,10.2206,9.6424,9.7086,2021263.0],["2004-04-30",9.7364,9.935,9.3045,9.726,3419491.0],["2004-05-03",9.7051,9.8967,9.5344,9.8131,2021042.0],["2004-05-04",9.8131,9.9629,9.6389,9.7225,1500033.0],["2004-05-05",9.3184,9.5065,8.9875,9.4786,4761159.0],["2004-05-06",9.8409,9.8688,9.4334,9.6075,3175511.0],["2004-05-07",9.5379,9.7364,9.1826,9.3184,2122182.0],["2004-05-10",9.0746,9.2662,8.8551,8.9735,2627886.0],["2004-05-11",9.0746,9.2069,8.9735,9.0815,1097688.0],["2004-05-12",9.0815,9.2801,8.9004,9.0362,1567017.0],["2004-05-13",9.0049,9.2801,8.9979,9.2139,2081149.0],["2004-05-14",9.2174,9.3184,9.1059,9.2,1291541.0],["2004-05-17",9.3149,9.5797,9.2139,9.4647,2766068.0],["2004-05-18",9.4647,9.51,9.0885,9.1895,2410301.0],["2004-05-19",9.2766,9.4543,9.085,9.2104,1292207.0],["2004-05-20",9.1965,9.301,9.0815,9.1791,1324368.0],["2004-05-21",9.1616,9.2244,8.9666,9.0223,1310838.0],["2004-05-24",9.0746,9.6284,9.0571,9.5309,1726491.0],["2004-05-25",9.5448,9.7887,9.5379,9.7469,1435268.0],["2004-05-26",9.7434,9.7434,9.4717,9.6075,2422056.0],["2004-05-27",9.611,9.6145,9.2836,9.4194,1609381.0],["2004-05-28",9.4055,9.7329,9.4055,9.6424,1461884.0],["2004-06-01",9.7538,9.928,9.6528,9.712,1516447.0],["2004-06-02",9.7538,9.7991,9.517,9.5797,1296199.0],["2004-06-03",9.5832,9.7538,9.3498,9.3498,1346104.0],["2004-06-04",9.4055,9.4612,9.2418,9.409,1016509.0],["2004-06-07",9.409,9.5518,9.308,9.5344,1871992.0],["2004-06-08",9.5692,9.7713,9.5344,9.6284,1538627.0],["2004-06-09",9.5797,9.625,9.409,9.5797,1231212.0],["2004-06-10",9.6668,9.7469,9.625,9.6598,899621.0],["2004-06-14",9.6424,9.8165,9.5553,9.6459,1288658.0],["2004-06-15",9.7713,10.0465,9.7713,10.0256,1739134.0],["2004-06-16",10.1405,10.5725,10.1405,10.5376,3167526.0],["2004-06-17",10.5202,10.6839,10.3565,10.5376,2586188.0],["2004-06-18",10.5551,10.6387,10.4296,10.6282,2311600.0],["2004-06-21",10.6282,10.6839,10.4645,10.6282,1766859.0],["2004-06-22",10.5551,10.6874,10.5446,10.6456,1629786.0],["2004-06-23",10.6596,10.8337,10.5272,10.8303,2176967.0],["2004-06-24",10.7954,10.9487,10.5133,10.5934,1653963.0],["2004-06-25",10.5376,10.7501,10.5376,10.6143,1545281.0],["2004-06-28",10.6247,10.67,10.3286,10.36,1423291.0],["2004-06-29",10.3565,10.6561,10.3008,10.5551,1804565.0],["2004-06-30",10.5376,11.0044,10.5376,10.9696,1522657.0],["2004-07-01",10.9696,11.1298,10.9382,11.0253,1574558.0],["2004-07-02",11.0218,11.2518,10.8964,11.1333,1262042.0],["2004-07-06",11.2622,11.3005,11.0079,11.0184,1370059.0],["2004-07-07",11.0253,11.4225,11.0079,11.2796,3011822.0],["2004-07-08",11.2169,11.3354,11.0079,11.102,1577663.0],["2004-07-09",11.102,11.2866,10.9905,11.2761,1332796.0],["2004-07-12",11.2761,11.2796,11.0636,11.1472,1074177.0],["2004-07-13",11.1473,11.1473,10.9243,11.1055,938879.0],["2004-07-14",11.1055,11.6106,11.0846,11.5479,2429154.0],["2004-07-15",11.4956,11.7429,11.4434,11.6001,2265243.0],["2004-07-16",11.6349,12.0112,11.6001,11.8962,2651841.0],["2004-07-19",11.8265,11.8788,11.736,11.8579,1246072.0],["2004-07-20",11.8579,11.8649,11.5304,11.7151,1282448.0],["2004-07-21",11.7151,11.9101,11.513,11.5409,2332449.0],["2004-07-22",11.4538,11.5931,11.311,11.3493,1733367.0],["2004-07-23",11.2866,11.3075,11.1054,11.1751,1353202.0],["2004-07-26",11.1751,11.2692,10.7641,10.8721,1525762.0],["2004-07-27",10.9139,11.2448,10.8163,11.1472,1533303.0],["2004-07-28",11.1473,11.2866,11.1054,11.2413,1678139.0],["2004-07-29",11.2587,11.7708,11.0009,11.5444,3045092.0],["2004-07-30",11.5444,11.7952,11.4468,11.6524,2134603.0],["2004-08-02",11.6698,11.837,11.513,11.7046,2782703.0],["2004-08-03",11.7499,11.8858,11.7429,11.7847,2433368.0],["2004-08-04",11.7847,11.7847,11.2936,11.3388,2491036.0],["2004-08-05",11.3911,11.3981,10.7292,10.771,3622659.0],["2004-08-06",10.7641,10.7745,10.1788,10.3182,3233622.0],["2004-08-09",10.346,10.9522,10.3217,10.8964,2594395.0],["2004-08-10",10.9731,11.1473,10.9313,10.987,1655072.0],["2004-08-11",10.9034,11.0776,10.7257,10.7466,1449685.0],["2004-08-12",10.7432,10.7466,10.1196,10.1231,14672514.0],["2004-08-13",10.2415,10.4053,10.1301,10.3635,6887777.0],["2004-08-16",10.3704,10.4401,10.2938,10.36,2606815.0],["2004-08-17",10.2938,10.3077,9.7329,9.9036,6034069.0],["2004-08-18",9.9489,10.0813,9.7817,9.9977,2318697.0],["2004-08-19",10.0674,10.3217,10.0012,10.0743,3047310.0],["2004-08-20",10.2137,10.4018,10.1649,10.3182,3727571.0],["2004-08-23",10.346,10.346,10.0151,10.0604,1853361.0],["2004-08-24",10.0848,10.1231,9.7573,9.935,2298070.0],["2004-08-25",9.9629,10.1858,9.9594,10.1579,1904597.0],["2004-08-26",10.1823,10.454,10.0917,10.4087,4287394.0],["2004-08-27",10.4331,10.5307,10.3635,10.5202,1534191.0],["2004-08-30",10.4819,10.6317,10.1997,10.2485,1290654.0],["2004-08-31",10.2938,10.4157,10.2938,10.4157,2187613.0],["2004-09-01",10.4854,10.9313,10.4053,10.8059,3332101.0],["2004-09-02",10.8512,10.9417,10.7989,10.8651,2341986.0],["2004-09-03",10.8686,10.9487,10.7397,10.9382,2687107.0],["2004-09-07",10.9417,10.9452,10.67,10.7536,1793918.0],["2004-09-08",10.7571,11.0184,10.6735,10.7676,2079597.0],["2004-09-09",10.7919,11.3249,10.7919,11.1995,2727918.0],["2004-09-10",11.2343,11.2761,10.9313,11.0079,1857353.0],["2004-09-13",11.0427,11.1229,10.994,11.0184,1610268.0],["2004-09-14",11.0671,11.1124,10.8442,11.0532,1382036.0],["2004-09-15",11.0009,11.297,10.8825,11.1194,2011282.0],["2004-09-16",11.1194,11.1333,10.9104,11.0393,1377822.0],["2004-09-17",11.1473,11.3354,11.102,11.2552,1983557.0],["2004-09-20",11.2587,11.4294,11.1682,11.1751,2036124.0],["2004-09-21",11.21,11.3981,11.0776,11.3493,1747784.0],["2004-09-22",11.3493,11.4991,11.2518,11.3772,2774496.0],["2004-09-23",11.3214,11.3841,11.1438,11.297,2368602.0],["2004-09-24",11.3075,11.6175,11.2866,11.5688,2799560.0],["2004-09-27",11.6001,11.6872,11.3597,11.3702,2407861.0],["2004-09-28",11.4573,11.6315,11.3667,11.6001,3987742.0],["2004-09-29",11.6349,11.6524,11.203,11.4085,2413628.0],["2004-09-30",11.4155,11.5061,11.3493,11.4468,2925098.0],["2004-10-01",11.5165,11.7882,11.4433,11.7812,2842145.0],["2004-10-04",11.7847,11.8683,11.6733,11.7534,1917461.0],["2004-10-05",11.9136,12.0599,11.722,11.7569,2905358.0],["2004-10-06",11.7917,12.1401,11.7917,12.1157,3788344.0],["2004-10-07",12.1714,12.2341,11.844,12.0599,2686442.0],["2004-10-08",12.0599,12.1819,11.931,12.1226,2524306.0],["2004-10-11",12.1505,12.1714,11.621,11.6663,3630201.0],["2004-10-12",11.6524,11.7395,11.3214,11.4434,3063502.0],["2004-10-13",11.3563,11.3597,10.987,11.2657,4687521.0],["2004-10-14",11.405,11.628,11.3563,11.4608,2688216.0],["2004-10-15",11.5513,11.6628,11.2901,11.4434,1475635.0],["2004-10-18",11.5095,11.5722,11.0915,11.1472,2354407.0],["2004-10-19",11.1473,11.2796,11.0358,11.102,2247278.0],["2004-10-20",11.1403,11.7151,11.1159,11.6175,2882291.0],["2004-10-21",11.6872,11.9485,11.6524,11.8962,2803330.0],["2004-10-22",11.9136,12.0181,11.7673,11.844,3756183.0],["2004-10-25",11.8474,11.8927,11.5618,11.8196,1709413.0],["2004-10-26",11.8196,11.9903,11.7847,11.9519,1736694.0],["2004-10-27",11.9171,12.0321,11.4921,11.5583,4099086.0],["2004-10-28",11.3911,11.6524,11.1055,11.3005,4875608.0],["2004-10-29",11.3214,11.9101,11.3179,11.7429,4353269.0],["2004-11-01",11.8126,11.9136,11.3423,11.4503,3894808.0],["2004-11-02",11.4503,11.5339,11.1821,11.2831,4126811.0],["2004-11-03",11.5827,11.8474,11.3632,11.7987,3430359.0],["2004-11-04",11.7638,11.9554,11.6001,11.6802,2993191.0],["2004-11-05",11.6837,11.8022,11.4886,11.5513,3593160.0],["2004-11-08",11.5513,11.5513,11.2134,11.2552,2764293.0],["2004-11-09",11.2552,11.4468,11.0114,11.2796,2033906.0],["2004-11-10",11.2936,11.83,11.2796,11.7395,2564008.0],["2004-11-11",11.6593,11.7778,11.5583,11.6663,1102568.0],["2004-11-12",11.6524,11.945,11.6349,11.9206,2765181.0],["2004-11-15",11.9206,11.9241,11.2169,11.3319,4260334.0],["2004-11-16",11.3563,11.5792,11.2622,11.311,2246834.0],["2004-11-17",11.3807,11.4956,11.1089,11.4747,2883622.0],["2004-11-18",11.4259,11.6976,11.3458,11.6976,3121835.0],["2004-11-19",11.8091,12.0425,11.6349,11.9798,3273103.0],["2004-11-22",11.9868,12.2968,11.9485,12.2759,4906660.0],["2004-11-23",12.3491,12.7288,12.2829,12.5441,6011889.0],["2004-11-24",12.5441,12.8333,12.248,12.7497,3342748.0],["2004-11-26",12.8019,13.0214,12.8019,12.8855,1576554.0],["2004-11-29",12.889,12.9238,12.4536,12.6452,2137487.0],["2004-11-30",12.6626,12.8542,12.5581,12.6103,2686663.0],["2004-12-01",12.6068,12.6103,11.9171,12.0495,4303807.0],["2004-12-02",12.0495,12.0495,11.4259,11.5374,7122442.0],["2004-12-03",11.5409,11.9345,11.5061,11.8649,3322342.0],["2004-12-06",11.9833,12.0739,11.6907,11.8544,2719712.0],["2004-12-07",11.8091,11.8579,11.5235,11.5513,2029914.0],["2004-12-08",11.5548,11.7952,11.4259,11.7151,3410175.0],["2004-12-09",11.7325,11.9833,11.7325,11.9276,3041987.0],["2004-12-10",11.9624,12.0599,11.6942,11.8022,2473735.0],["2004-12-13",11.844,12.0774,11.844,12.0321,2245060.0],["2004-12-14",12.1923,12.3351,12.1226,12.2933,2568888.0],["2004-12-15",12.3456,12.4989,12.1749,12.471,2840371.0],["2004-12-16",12.471,12.5964,12.2585,12.4222,3874624.0],["2004-12-17",12.4222,12.5232,12.3386,12.4153,4223294.0],["2004-12-20",12.4187,12.4745,12.2132,12.4048,2706404.0],["2004-12-21",12.4118,12.6243,12.3212,12.6138,2027696.0],["2004-12-22",12.6103,12.6626,12.0948,12.2968,2702411.0],["2004-12-23",12.3665,12.4536,12.262,12.3978,1148480.0],["2004-12-27",12.3978,12.3978,11.945,11.9659,1368506.0],["2004-12-28",11.9694,12.1644,11.9694,12.1122,1981118.0],["2004-12-29",12.1192,12.3525,12.0251,12.3525,2598831.0],["2004-12-30",12.1784,12.3177,12.1784,12.2968,1141383.0],["2004-12-31",12.3456,12.4013,12.2515,12.2933,1187739.0],["2005-01-03",12.2933,12.2933,11.8126,11.8231,2715276.0],["2005-01-04",11.8927,12.0181,11.8056,11.8196,2270345.0],["2005-01-05",11.7569,11.8962,11.6071,11.7046,2170978.0],["2005-01-06",11.6071,12.0286,11.6071,11.931,2700637.0],["2005-01-07",11.8788,11.9067,11.5583,11.5757,4035651.0],["2005-01-10",11.7917,11.9763,11.6837,11.7255,3107862.0],["2005-01-11",11.7394,11.8614,11.5235,11.8231,1670598.0],["2005-01-12",11.7952,12.1644,11.6698,12.1401,3273546.0],["2005-01-13",12.2132,12.471,12.1401,12.2271,3688978.0],["2005-01-14",12.2306,12.5407,12.1888,12.5267,3622659.0],["2005-01-18",12.6312,12.9029,12.3351,12.5302,3333876.0],["2005-01-19",12.5302,12.6591,12.4083,12.4396,2387233.0],["2005-01-20",12.4327,12.6103,12.1505,12.4989,3332545.0],["2005-01-21",12.5511,12.7845,12.5163,12.5302,2253710.0],["2005-01-24",12.68,12.7671,12.5616,12.6312,3313027.0],["2005-01-25",12.7671,12.9134,12.4849,12.6452,2855453.0],["2005-01-26",12.68,12.7845,12.4814,12.7357,2893159.0],["2005-01-27",12.7706,13.0388,12.7044,12.9169,1852695.0],["2005-01-28",12.9204,12.9204,12.5546,12.7148,2367271.0],["2005-01-31",12.6347,12.8472,12.4257,12.8472,2411410.0],["2005-02-01",12.8716,13.0841,12.7741,12.9169,2609033.0],["2005-02-02",12.9413,13.3419,12.9413,13.3384,2807544.0],["2005-02-03",13.3314,13.4115,13.0144,13.4081,2292968.0],["2005-02-04",13.5335,13.5369,13.213,13.3941,3941386.0],["2005-02-07",13.3767,13.3941,12.9169,13.098,1930104.0],["2005-02-08",13.098,13.2548,12.9935,13.2374,1981561.0],["2005-02-09",13.2443,13.4917,13.1572,13.2792,2993191.0],["2005-02-10",13.4185,13.8121,13.321,13.8121,5216514.0],["2005-02-11",13.8121,14.2441,13.739,14.1744,6363220.0],["2005-02-14",14.1953,14.2232,13.638,13.7669,5450513.0],["2005-02-15",13.8017,13.9898,13.7634,13.9515,2133716.0],["2005-02-16",13.9515,14.3312,13.833,14.3138,3442114.0],["2005-02-17",14.3695,14.5437,14.1605,14.1605,3348071.0],["2005-02-18",14.2336,14.5855,14.2162,14.5785,2980105.0],["2005-02-22",14.683,14.7597,14.2371,14.2824,4265879.0],["2005-02-23",14.2824,14.6412,14.265,14.6308,3476271.0],["2005-02-24",14.69,15.1533,14.589,15.1394,4253902.0],["2005-02-25",15.3971,15.8465,15.3762,15.5783,5621743.0],["2005-02-28",15.85,16.1949,15.2648,15.7943,6851846.0],["2005-03-01",15.7943,15.9406,15.0662,15.2613,4980075.0],["2005-03-02",15.2892,15.7037,15.209,15.4877,4880044.0],["2005-03-03",15.6131,16.2088,15.5957,16.0973,4564866.0],["2005-03-04",16.1566,16.5119,15.9615,16.491,2950827.0],["2005-03-07",16.4213,16.8776,16.2576,16.7662,6197757.0],["2005-03-08",16.9647,17.3131,16.6826,16.8776,9391677.0],["2005-03-09",16.9334,17.111,16.7174,16.7278,8907932.0],["2005-03-10",16.6338,16.7836,16.2367,16.585,9780936.0],["2005-03-11",16.5606,17.0205,16.5153,17.017,42838008.0],["2005-03-14",16.9299,17.5221,16.8776,17.4907,8442152.0],["2005-03-15",17.4907,17.5918,17.1563,17.1772,6533119.0],["2005-03-16",16.9996,17.2469,16.686,16.9647,6964298.0],["2005-03-17",17.1737,17.4106,16.9647,17.3305,3504218.0],["2005-03-18",17.334,17.334,16.9299,17.1807,6220603.0],["2005-03-21",17.1807,17.226,16.8951,17.0274,3281531.0],["2005-03-22",17.0205,17.1946,16.7522,16.8567,6757581.0],["2005-03-23",16.7801,17.1877,16.0834,16.3516,6466135.0],["2005-03-24",16.4074,16.6686,16.2959,16.4004,3887932.0],["2005-03-28",16.4004,16.5119,16.1809,16.3865,2681340.0],["2005-03-29",16.3865,16.7557,15.8604,15.9545,5068795.0],["2005-03-30",15.9545,16.0242,15.432,15.9893,5389740.0],["2005-03-31",16.2506,16.3725,16.1635,16.268,4180043.0],["2005-04-01",16.3725,16.4945,16.0695,16.39,4500766.0],["2005-04-04",16.6686,16.6895,16.1426,16.3377,4038091.0],["2005-04-05",16.1635,16.4631,16.0346,16.3621,4394302.0],["2005-04-06",16.3516,16.6477,16.174,16.5572,4390087.0],["2005-04-07",16.6617,16.6826,16.0311,16.1809,2919997.0],["2005-04-08",16.1809,16.268,15.7316,15.7838,2843476.0],["2005-04-11",15.7559,16.066,15.5643,15.9719,3197912.0],["2005-04-12",15.8814,15.9023,15.3623,15.5156,3298831.0],["2005-04-13",15.432,15.6236,15.0732,15.1289,4389200.0],["2005-04-14",15.1881,15.2648,14.8433,14.8955,4169175.0],["2005-04-15",14.8955,14.9722,14.2824,14.3591,3697184.0],["2005-04-18",14.3869,14.6482,14.164,14.5054,2489040.0],["2005-04-19",14.6482,15.101,14.5785,14.9791,3289072.0],["2005-04-20",14.9896,15.0767,14.2824,14.3347,5018669.0],["2005-04-21",14.4218,14.906,14.3033,14.8851,3106087.0],["2005-04-22",14.9443,15.1115,14.6168,14.9164,3213660.0],["2005-04-25",15.0209,15.2613,14.9025,15.2195,2637867.0],["2005-04-26",15.1881,15.4215,14.9269,14.9269,3728902.0],["2005-04-27",14.9269,14.9269,14.2058,14.3869,3469839.0],["2005-04-28",14.1431,14.1466,13.9167,13.948,4182039.0],["2005-04-29",14.0804,14.2127,13.6798,13.8435,3231848.0],["2005-05-02",13.8435,14.2511,13.739,14.1535,4113725.0],["2005-05-03",14.1535,14.2546,13.9341,14.0037,4424023.0],["2005-05-04",14.0037,14.6168,13.9271,14.5576,4542242.0],["2005-05-05",14.6134,14.899,14.5611,14.8398,6836985.0],["2005-05-06",15.3135,15.3623,14.9687,15.1463,4985620.0],["2005-05-09",15.1463,15.6758,15.1115,15.6549,5829126.0],["2005-05-10",15.6549,15.7873,15.1742,15.2752,4759384.0],["2005-05-11",15.1533,15.4006,14.9791,15.3484,2901809.0],["2005-05-12",15.2857,15.6549,14.4218,14.5019,3910556.0],["2005-05-13",14.5681,14.8572,14.2511,14.3207,4320664.0],["2005-05-16",14.2894,14.3173,13.6833,14.2232,6024310.0],["2005-05-17",14.2267,14.5506,14.1918,14.5506,3237615.0],["2005-05-18",14.6134,14.8711,14.2615,14.5019,3811189.0],["2005-05-19",14.5263,14.791,14.4427,14.6656,2770726.0],["2005-05-20",14.6656,14.9861,14.5924,14.7004,4611887.0],["2005-05-23",14.7004,14.9408,14.474,14.9234,2344648.0],["2005-05-24",14.9373,15.0836,14.7457,14.8502,3200130.0],["2005-05-25",14.9617,15.1359,14.7213,15.0592,4817940.0],["2005-05-26",15.0906,15.2648,14.9791,15.2369,3240720.0],["2005-05-27",15.3101,15.5225,15.2369,15.4633,2399876.0],["2005-05-31",15.1185,15.7281,14.9687,15.6758,8884864.0],["2005-06-01",15.6758,15.8221,15.5156,15.5226,3792115.0],["2005-06-02",15.526,15.6062,15.2055,15.5783,3194585.0],["2005-06-03",15.6027,15.8674,15.5644,15.7211,3366037.0],["2005-06-06",15.7977,15.9336,15.7072,15.7768,3411062.0],["2005-06-07",15.8186,16.0625,15.6271,15.6758,2972120.0],["2005-06-08",15.6758,15.9441,15.4564,15.6689,3851335.0],["2005-06-09",15.6828,16.1984,15.641,16.1461,3895252.0],["2005-06-10",16.1984,16.3168,15.8848,16.0764,2273228.0],["2005-06-13",16.0068,16.369,15.8953,16.3307,2494585.0],["2005-06-14",16.2854,16.4074,16.0834,16.2611,2398989.0],["2005-06-15",16.2994,16.477,16.1008,16.4004,3919206.0],["2005-06-16",16.4317,16.7209,16.3272,16.7209,2949940.0],["2005-06-17",16.8951,16.9473,16.585,16.902,5351147.0],["2005-06-20",16.902,17.1494,16.6895,16.8811,4503205.0],["2005-06-21",16.8811,16.8811,16.2611,16.282,2967462.0],["2005-06-22",16.282,16.3899,15.9441,16.2715,3565435.0],["2005-06-23",16.3063,16.7905,16.1531,16.5641,2636315.0],["2005-06-24",16.5641,16.6233,16.1461,16.3203,5221837.0],["2005-06-27",16.3725,16.6338,16.369,16.5467,2740117.0],["2005-06-28",16.5502,16.5815,16.2471,16.376,4023008.0],["2005-06-29",16.5119,16.5502,16.2924,16.4318,2803330.0],["2005-06-30",16.484,16.794,16.4074,16.5606,4484796.0],["2005-07-01",16.5676,16.6686,16.4735,16.6512,2527633.0],["2005-07-05",16.7313,16.9891,16.6164,16.9647,3332101.0],["2005-07-06",17.0239,17.0866,16.5885,16.7627,2778489.0],["2005-07-07",16.5467,16.7731,16.1635,16.7453,3601810.0],["2005-07-08",16.7801,16.8916,16.4526,16.5258,2083146.0],["2005-07-11",16.5223,16.6582,16.2576,16.6582,3091670.0],["2005-07-12",16.7139,17.4698,16.6442,17.2295,4127033.0],["2005-07-13",17.2295,17.2434,16.7836,16.8184,2807323.0],["2005-07-14",16.9647,17.1041,16.383,16.585,3820949.0],["2005-07-15",16.7209,16.8254,16.3342,16.3342,3118952.0],["2005-07-18",16.3342,16.477,16.0973,16.268,2488596.0],["2005-07-19",16.3029,16.8463,16.1984,16.8184,3007386.0],["2005-07-20",16.8463,17.017,16.5119,16.9264,2854566.0],["2005-07-21",16.8776,17.1389,16.7278,16.902,3926525.0],["2005-07-22",17.0692,17.9924,17.0553,17.9297,5436983.0],["2005-07-25",18.0969,18.3094,17.7694,18.0342,4440214.0],["2005-07-26",18.0237,18.0829,17.7067,17.961,2650066.0],["2005-07-27",17.954,18.1805,17.6719,18.1143,3010713.0],["2005-07-28",18.2885,18.4208,17.9157,18.1944,4591482.0],["2005-07-29",18.3233,18.4626,18.1805,18.2362,2822183.0],["2005-08-01",18.2536,19.0688,18.2536,18.7901,6393829.0],["2005-08-02",19.222,19.5251,19.1593,19.5077,13058031.0],["2005-08-03",19.8909,20.0302,19.6122,19.8212,10362718.0],["2005-08-04",19.8909,20.3716,19.856,20.1487,7891200.0],["2005-08-05",20.5876,20.6712,19.3544,19.8561,12792093.0],["2005-08-08",20.2392,20.6642,20.1487,20.5597,7267055.0],["2005-08-09",20.5632,20.6015,20.1278,20.3333,4455740.0],["2005-08-10",20.3821,20.8837,20.3821,20.8523,5268637.0],["2005-08-11",20.9046,21.2076,20.7966,21.1101,5518606.0],["2005-08-12",21.0857,21.2076,20.8732,20.9255,3003616.0],["2005-08-15",20.8837,20.929,20.4657,20.504,3616449.0],["2005-08-16",20.4761,20.5527,20.0581,20.1556,3989517.0],["2005-08-17",20.086,20.3472,19.3684,19.6819,5763917.0],["2005-08-18",19.3161,19.9466,19.2987,19.7341,5261096.0],["2005-08-19",20.1173,20.5493,20.0651,20.3159,4559543.0],["2005-08-22",20.3472,20.5109,19.9954,20.1069,3324560.0],["2005-08-23",20.1939,20.4099,20.072,20.3437,3394871.0],["2005-08-24",20.3786,20.821,20.3786,20.6468,4049846.0],["2005-08-25",20.6468,20.6642,20.3716,20.605,2219774.0],["2005-08-26",20.6085,20.7269,20.2671,20.3159,1983779.0],["2005-08-29",20.3437,20.9882,20.1696,20.3855,4078680.0],["2005-08-30",20.4587,21.0683,20.4552,20.8558,5137775.0],["2005-08-31",21.0753,22.399,21.0648,22.3677,9309611.0],["2005-09-01",22.7056,23.0121,22.3677,22.831,7974819.0],["2005-09-02",22.6429,22.6429,21.8939,21.981,4137457.0],["2005-09-06",21.8974,22.2736,21.2947,22.2457,4552001.0],["2005-09-07",22.2457,22.5662,22.197,22.3328,3760619.0],["2005-09-08",22.3293,22.4826,22.0716,22.1517,2464642.0],["2005-09-09",22.2771,22.7299,22.1412,22.7299,3162646.0],["2005-09-12",22.6777,22.6777,22.1029,22.1203,3048863.0],["2005-09-13",21.9462,22.4164,21.9462,22.2597,2747658.0],["2005-09-14",22.2144,22.507,21.981,22.2771,2688216.0],["2005-09-15",22.3433,22.6185,21.5943,22.1238,4028997.0],["2005-09-16",22.3642,22.4582,22.0681,22.2214,3652159.0],["2005-09-19",22.5035,23.1097,22.5035,23.0156,3313027.0],["2005-09-20",22.9877,22.9877,22.4025,22.6429,2861442.0],["2005-09-21",22.9982,23.2908,22.7474,22.9842,4050290.0],["2005-09-22",23.0957,23.3396,22.2841,22.3781,5365564.0],["2005-09-23",22.3781,22.3781,21.8626,22.0855,5177256.0],["2005-09-26",22.082,23.0574,21.988,23.0539,5776116.0],["2005-09-27",23.0957,23.1967,22.6498,23.1236,3908781.0],["2005-09-28",23.2943,23.5242,22.7961,23.4963,3788788.0],["2005-09-29",23.8029,23.8029,23.0853,23.4684,5073675.0],["2005-09-30",23.4719,23.5451,22.8902,22.9215,3210777.0],["2005-10-03",23.026,23.4789,22.824,23.1724,3774371.0],["2005-10-04",23.1724,23.2281,22.1099,22.1517,4088661.0],["2005-10-05",22.1343,22.2074,21.2181,21.2773,6355235.0],["2005-10-06",20.7374,21.1449,20.0232,20.5005,7876118.0],["2005-10-07",20.8314,20.8872,20.2497,20.6364,4706818.0],["2005-10-10",20.8314,20.9011,20.1173,20.4064,3743097.0],["2005-10-11",20.9011,21.1624,20.8036,20.8663,3349402.0],["2005-10-12",20.814,21.0056,19.9118,20.2915,4428902.0],["2005-10-13",20.1173,20.1173,18.7692,19.3161,9233090.0],["2005-10-14",19.2638,19.7864,18.9016,19.6296,7242657.0],["2005-10-17",19.8456,20.3786,19.8456,20.2566,4806850.0],["2005-10-18",19.9083,20.2985,19.2778,19.3335,5071235.0],["2005-10-19",19.3335,20.0128,18.5149,19.9257,5868384.0],["2005-10-20",19.9118,20.288,18.7936,19.222,5936477.0],["2005-10-21",19.2255,20.2462,18.8528,20.1173,7352670.0],["2005-10-24",19.856,20.814,19.8526,20.7478,3809193.0],["2005-10-25",20.8907,21.2564,20.6189,21.232,3890150.0],["2005-10-26",21.232,21.9044,20.8349,21.0997,4373896.0],["2005-10-27",21.1519,21.4724,20.4796,20.5388,4731881.0],["2005-10-28",20.5527,21.563,20.2079,21.5177,5057927.0],["2005-10-31",21.4585,21.9183,21.131,21.7615,4827477.0],["2005-11-01",21.7615,22.1168,21.4689,22.0437,5063250.0],["2005-11-02",21.7998,22.6568,21.772,22.5941,4293826.0],["2005-11-03",22.7474,22.8275,22.1203,22.2841,4381215.0],["2005-11-04",22.2841,22.291,21.1101,21.2495,5595570.0],["2005-11-07",21.2529,21.2529,20.3159,20.7548,5534797.0],["2005-11-08",20.5493,20.9917,20.4517,20.6224,4547787.0],["2005-11-09",20.922,20.9882,19.9431,20.4726,5127794.0],["2005-11-10",20.1696,20.2218,19.229,19.3091,5932263.0],["2005-11-11",19.1593,19.6227,19.1593,19.438,3417494.0],["2005-11-14",19.6819,20.0372,19.5878,19.8526,3500004.0],["2005-11-15",19.7167,20.3472,19.6679,19.7341,4093984.0],["2005-11-16",19.7306,20.3333,19.6261,20.295,4017020.0],["2005-11-17",20.5284,20.9533,20.4204,20.6607,5800514.0],["2005-11-18",20.7966,20.7966,20.2218,20.5667,3733338.0],["2005-11-21",20.6398,21.2878,20.5702,21.1484,3562773.0],["2005-11-22",21.2843,21.9113,21.2529,21.8451,3375352.0],["2005-11-23",21.6326,22.089,21.1415,21.765,3818952.0],["2005-11-25",21.8068,21.988,21.6501,21.7824,765210.0],["2005-11-28",21.4619,21.4863,20.3786,20.49,5247788.0],["2005-11-29",20.6573,21.023,20.3159,20.6364,3828490.0],["2005-11-30",20.5841,21.3853,20.5353,21.1171,3955803.0],["2005-12-01",21.2181,21.7894,21.1624,21.7337,5334734.0],["2005-12-02",21.8242,22.075,21.1449,21.6117,3647501.0],["2005-12-05",21.772,21.9984,21.563,21.7894,4843668.0],["2005-12-06",21.7197,22.2109,21.6082,21.9531,4067590.0],["2005-12-07",22.0402,22.2771,21.7197,22.0716,4041196.0],["2005-12-08",22.1203,23.0888,22.1203,23.0644,5002921.0],["2005-12-09",22.8902,23.0365,22.6498,22.8867,3914105.0],["2005-12-12",23.0678,23.2211,22.7125,22.9877,2785143.0],["2005-12-13",23.0922,23.2978,22.399,22.4513,4336412.0],["2005-12-14",22.4547,22.7404,22.0402,22.6429,3361601.0],["2005-12-15",22.6429,22.6429,22.0785,22.406,3096550.0],["2005-12-16",22.6254,22.6254,22.0681,22.1447,3438122.0],["2005-12-19",22.2074,22.298,21.4585,21.657,3838693.0],["2005-12-20",21.7441,22.413,21.6675,22.3642,2917114.0],["2005-12-21",22.4861,22.7195,22.3015,22.4966,2388564.0],["2005-12-22",22.615,22.723,22.1168,22.2945,1901270.0],["2005-12-23",22.2945,22.2945,21.6048,22.2144,1987550.0],["2005-12-27",22.1726,22.1726,21.1763,21.4445,2433590.0],["2005-12-28",21.5908,22.291,21.3853,22.19,3506214.0],["2005-12-29",22.0681,22.2492,21.7058,21.7755,3220980.0],["2005-12-30",21.5456,22.2562,21.4271,21.8417,2296517.0],["2006-01-03",21.9009,23.7053,21.9009,23.6217,7277702.0],["2006-01-04",23.5834,24.4717,23.3082,24.3289,7443164.0],["2006-01-05",24.3324,24.3428,23.451,23.6566,6560844.0],["2006-01-06",24.0363,24.6319,23.8168,24.6076,3536157.0],["2006-01-09",24.6076,24.611,23.9074,24.3393,3854884.0],["2006-01-10",24.2522,25.036,24.2522,24.9246,4004821.0],["2006-01-11",24.611,25.1928,24.2244,25.0465,4646045.0],["2006-01-12",25.2207,25.252,24.0154,24.0606,6088410.0],["2006-01-13",24.5379,24.5379,23.9039,24.3149,3728902.0],["2006-01-17",24.6668,24.9385,24.625,24.8026,3598261.0],["2006-01-18",24.9768,24.9768,24.0676,24.4926,3707165.0],["2006-01-19",24.5274,25.7432,24.524,25.5795,5256216.0],["2006-01-20",25.9975,26.3807,25.2381,25.5446,6291135.0],["2006-01-23",25.5446,26.1891,25.2799,25.8686,4287394.0],["2006-01-24",25.8686,26.1821,25.6526,25.7118,4810398.0],["2006-01-25",25.9174,26.0114,24.6459,24.8828,5195887.0],["2006-01-26",24.8375,25.252,24.2557,24.9037,4808624.0],["2006-01-27",25.3252,26.0044,24.7852,25.2625,3455866.0],["2006-01-30",25.4297,26.8614,25.3914,26.6628,5067465.0],["2006-01-31",26.6628,26.7813,25.8651,26.4991,3852444.0],["2006-02-01",26.6489,27.0321,25.4715,25.6317,5451179.0],["2006-02-02",25.6317,26.0323,24.7852,25.3426,5597123.0],["2006-02-03",25.6561,25.9104,24.942,25.583,3997723.0],["2006-02-06",25.9174,26.3424,25.8442,26.2448,3736443.0],["2006-02-07",26.0915,26.0915,24.099,24.2557,6690153.0],["2006-02-08",24.2906,24.3115,23.2699,23.7332,7843957.0],["2006-02-09",23.9039,24.0223,22.4164,22.5871,8929668.0],["2006-02-10",22.6429,22.8066,21.8207,22.2248,11068042.0],["2006-02-13",22.2318,22.5349,21.9566,22.3154,6184449.0],["2006-02-14",21.6849,21.8625,21.3296,21.4201,8913920.0],["2006-02-15",21.5386,21.8068,20.9708,21.1624,8691455.0],["2006-02-16",21.3365,21.9287,21.1763,21.8974,7286574.0],["2006-02-17",22.2806,22.6812,22.0158,22.399,8187525.0],["2006-02-21",22.9599,23.4441,22.6916,23.1933,5602668.0],["2006-02-22",22.6951,22.7404,22.2597,22.4513,3810968.0],["2006-02-23",22.3642,22.9111,21.7023,22.3642,4717464.0],["2006-02-24",22.7125,23.1828,22.1412,22.2214,4422692.0],["2006-02-27",22.1412,22.1447,21.2425,21.2878,5047503.0],["2006-02-28",21.0788,21.2529,20.4726,21.2076,7563602.0],["2006-03-01",21.2982,21.4445,20.9533,21.2738,5372661.0],["2006-03-02",21.4062,22.1796,21.354,21.8277,5819145.0],["2006-03-03",21.8312,22.2457,21.6326,21.8556,4349498.0],["2006-03-06",21.6535,21.7023,20.7443,20.8419,5129125.0],["2006-03-07",20.929,20.9533,20.0894,20.2323,7358215.0],["2006-03-08",19.8874,20.4657,19.4694,20.3925,8014965.0],["2006-03-09",20.5214,20.6851,19.7655,19.8561,7611954.0],["2006-03-10",19.7167,20.3124,19.4311,19.9606,5475133.0],["2006-03-13",20.0233,20.6816,20.0233,20.3159,5799405.0],["2006-03-14",20.3437,20.9603,20.0267,20.9081,4603681.0],["2006-03-15",20.9081,21.0056,20.5075,20.7548,3997280.0],["2006-03-16",20.7548,21.34,20.5249,21.1589,5254886.0],["2006-03-17",21.1833,21.2564,20.7722,20.9046,3388439.0],["2006-03-20",20.9046,21.0892,20.2288,20.4029,4775354.0],["2006-03-21",20.3159,21.0021,20.0163,20.3681,4136570.0],["2006-03-22",20.3681,20.8802,20.1312,20.5771,4817940.0],["2006-03-23",20.814,21.4585,20.7618,21.4097,4420252.0],["2006-03-24",21.5386,22.2248,21.4167,21.8347,5679189.0],["2006-03-27",21.8382,21.8382,21.3261,21.5177,3377570.0],["2006-03-28",21.6187,22.0576,21.5978,21.9113,4378997.0],["2006-03-29",22.2945,22.6115,21.9357,22.5105,4507420.0],["2006-03-30",22.5871,22.9912,22.514,22.9494,4232166.0],["2006-03-31",22.9494,22.9494,22.1552,22.3363,6386066.0],["2006-04-03",22.6777,22.8728,22.1795,22.2736,4372787.0],["2006-04-04",22.1203,22.399,21.8068,22.291,5018669.0],["2006-04-05",22.6429,22.6429,22.075,22.6045,5617972.0],["2006-04-06",22.6916,22.8066,22.2109,22.4582,4721678.0],["2006-04-07",22.3886,22.5384,21.8765,22.0367,3687425.0],["2006-04-10",22.3642,22.7717,22.2248,22.7543,4447312.0],["2006-04-11",23.3744,23.8377,22.8623,23.1305,9544941.0],["2006-04-12",23.2873,23.2943,22.8136,22.8832,3217431.0],["2006-04-13",22.8867,23.4092,22.5558,23.4023,4294048.0],["2006-04-17",23.7576,23.8865,23.4336,23.7332,4040309.0],["2006-04-18",24.0711,24.3881,23.9666,24.3115,4978301.0],["2006-04-19",24.3115,25.2938,24.3115,25.0291,6581028.0],["2006-04-20",24.8201,24.9037,23.8621,24.4508,6129887.0],["2006-04-21",24.7155,25.05,24.3219,24.7748,4201336.0],["2006-04-24",24.733,24.733,23.9631,24.3846,4867623.0],["2006-04-25",24.5936,24.7887,23.4266,23.9527,5920507.0],["2006-04-26",24.2104,25.252,23.8342,23.9457,8242088.0],["2006-04-27",23.5311,23.8551,22.5732,23.235,9067406.0],["2006-04-28",23.4092,24.3184,23.3918,24.0258,7455585.0],["2006-05-01",24.3428,24.7539,24.2209,24.4682,7211827.0],["2006-05-02",24.7957,25.1371,24.4682,24.9907,8555491.0],["2006-05-03",24.9942,25.0674,24.2557,24.6912,6583689.0],["2006-05-04",24.6494,25.1196,24.1791,24.5588,7325167.0],["2006-05-05",24.9768,25.05,24.5518,24.8793,6134323.0],["2006-05-08",24.8723,24.8723,23.8168,24.2244,7643893.0],["2006-05-09",24.2801,24.6633,24.1443,24.611,4547122.0],["2006-05-10",24.5936,24.8026,24.2662,24.7574,4414929.0],["2006-05-11",25.0813,25.4262,24.2174,24.3289,5927605.0],["2006-05-12",24.3289,24.3289,23.249,23.3465,5515722.0],["2006-05-15",22.5906,22.9181,22.2562,22.6672,6637143.0],["2006-05-16",23.3396,23.343,22.5558,22.7195,8016739.0],["2006-05-17",22.4965,22.8344,21.981,22.1935,5632389.0],["2006-05-18",22.197,22.4199,21.5734,21.6396,6221934.0],["2006-05-19",21.4236,22.1203,21.1345,21.7894,6811478.0],["2006-05-22",21.3505,21.8277,20.7861,21.5908,5691610.0],["2006-05-23",22.1203,22.5488,21.5456,21.5874,6644906.0],["2006-05-24",21.5908,22.4687,20.9568,21.3923,9440917.0],["2006-05-25",21.8591,22.5244,21.6048,22.5244,7470224.0],["2006-05-26",22.4269,22.9215,22.2945,22.7683,4932167.0],["2006-05-30",23.0783,23.1933,22.4304,22.4513,5922504.0],["2006-05-31",22.3642,23.0574,22.3084,23.0121,7041928.0],["2006-06-01",23.0121,23.4859,22.6429,23.4057,5413694.0],["2006-06-02",23.6844,24.0816,23.4127,24.0154,4575734.0],["2006-06-05",24.2104,24.3289,22.9041,22.9703,5176368.0],["2006-06-06",22.9703,23.4615,22.6533,23.0191,5638378.0],["2006-06-07",23.0051,23.0051,21.974,22.0402,5802288.0],["2006-06-08",21.347,21.8347,20.5528,21.7581,13435313.0],["2006-06-09",21.9287,22.1273,21.2355,21.6605,4150987.0],["2006-06-12",21.7894,21.8521,20.7269,20.7374,5205424.0],["2006-06-13",20.5109,20.9429,19.6226,19.7933,7193861.0],["2006-06-14",19.8595,20.6155,19.8282,20.4308,6284259.0],["2006-06-15",20.6085,21.6535,20.6085,21.5804,5428777.0],["2006-06-16",21.2494,21.4585,20.8628,21.2285,5234924.0],["2006-06-19",21.1937,21.1937,20.1626,20.3716,4609669.0],["2006-06-20",20.4726,20.612,19.6192,19.6819,8982013.0],["2006-06-21",19.856,20.6224,19.7933,20.3437,5555203.0],["2006-06-22",20.3681,20.72,20.0407,20.4552,4705487.0],["2006-06-23",20.6816,21.1101,20.6398,20.8906,3780359.0],["2006-06-26",20.8906,21.1101,20.6398,21.0544,2747437.0],["2006-06-27",20.6329,21.5037,20.6329,20.9638,4254789.0],["2006-06-28",21.0927,21.3818,20.8279,21.1171,3410619.0],["2006-06-29",21.4236,21.9845,21.0579,21.981,5644145.0],["2006-06-30",21.9984,22.2945,21.6953,22.0576,4152096.0],["2006-07-03",22.1447,22.2492,22.0785,22.1134,1457226.0],["2006-07-05",21.8939,21.9253,21.2216,21.7894,5733974.0],["2006-07-06",21.7929,21.9705,21.3679,21.4201,5704696.0],["2006-07-07",21.563,21.758,20.9011,20.9708,3563217.0],["2006-07-10",20.9708,21.4933,20.9359,21.0788,3246930.0],["2006-07-11",21.1658,21.657,21.124,21.5839,3702951.0],["2006-07-12",21.5839,21.772,21.2216,21.5665,4688187.0],["2006-07-13",21.5699,21.7162,21.2529,21.4167,5116482.0],["2006-07-14",21.6466,21.8208,20.7931,21.6292,5179030.0],["2006-07-17",21.4062,21.4236,20.6607,20.7861,6173359.0],["2006-07-18",21.0997,21.1902,20.1939,20.4831,6175799.0],["2006-07-19",20.4866,21.2947,20.3751,21.246,5743067.0],["2006-07-20",21.246,21.4132,20.5214,20.6642,5566293.0],["2006-07-21",20.6782,20.7269,20.0476,20.2114,7635243.0],["2006-07-24",20.2984,20.6154,20.1347,20.3855,6675515.0],["2006-07-25",20.5075,21.0718,20.5075,20.929,5136888.0],["2006-07-26",20.8001,22.1029,20.3855,21.9009,8851151.0],["2006-07-27",22.817,23.6148,22.3084,22.399,10696970.0],["2006-07-28",22.399,22.9181,22.1412,22.8136,5220728.0],["2006-07-31",23.0783,23.5938,23.0121,23.3535,5217401.0],["2006-08-01",23.3535,23.4267,22.7021,23.3326,3942495.0],["2006-08-02",23.6008,23.9143,23.033,23.3047,4976527.0],["2006-08-03",22.9564,23.2803,22.7474,23.0957,4384542.0],["2006-08-04",23.2176,23.3918,22.4791,22.6777,4973200.0],["2006-08-07",23.1619,23.1619,22.3886,22.9006,4709479.0],["2006-08-08",22.9041,23.2351,22.6463,22.8101,4670886.0],["2006-08-09",23.0783,23.4162,22.8101,22.8588,5813378.0],["2006-08-10",22.6812,22.9285,22.4443,22.8867,5414138.0],["2006-08-11",22.9215,22.9877,22.3607,22.5732,3952032.0],["2006-08-14",22.5384,22.5418,21.9636,22.1586,4209986.0],["2006-08-15",22.2248,22.5906,22.0193,22.5523,3120948.0],["2006-08-16",22.7021,23.2385,22.6394,22.9006,3810302.0],["2006-08-17",22.6324,22.6603,22.075,22.3363,4025005.0],["2006-08-18",22.6429,23.141,22.3503,23.0853,4677762.0],["2006-08-21",23.1654,23.3848,23.0574,23.2629,3039547.0],["2006-08-22",23.3744,23.8098,23.3605,23.6914,4912870.0],["2006-08-23",23.6914,23.7088,22.9494,23.1201,3200574.0],["2006-08-24",23.1793,23.2873,22.7961,23.242,3119173.0],["2006-08-25",23.3396,23.8064,23.2594,23.667,3721582.0],["2006-08-28",23.559,23.5625,23.0469,23.0992,3049528.0],["2006-08-29",23.0121,23.3849,22.6986,23.2873,4029884.0],["2006-08-30",23.148,23.2037,22.4861,22.6881,4354599.0],["2006-08-31",22.6394,23.1445,22.4756,22.7474,3712045.0],["2006-09-01",22.939,23.3848,22.8588,23.3465,3362932.0],["2006-09-05",23.1758,23.7959,22.9947,23.7158,5925165.0],["2006-09-06",23.3291,23.5346,22.7683,22.8484,5165057.0],["2006-09-07",22.8867,23.0922,22.4129,22.6115,5670539.0],["2006-09-08",22.6638,22.7996,21.5769,21.6535,7419432.0],["2006-09-11",21.563,21.5665,20.5702,20.6294,8213032.0],["2006-09-12",21.0613,21.0613,20.0128,20.2915,6528018.0],["2006-09-13",20.4099,21.2216,20.403,21.0056,6455267.0],["2006-09-14",20.9499,21.2251,20.2427,20.4273,5169936.0],["2006-09-15",20.4273,20.8001,20.2741,20.6085,4390975.0],["2006-09-18",20.72,21.2808,20.6782,21.1101,4352160.0],["2006-09-19",21.1763,21.2808,20.3089,20.49,5424119.0],["2006-09-20",20.49,20.8593,19.7724,19.8595,7884103.0],["2006-09-21",20.0302,20.5249,19.9431,20.0302,6816579.0],["2006-09-22",20.1835,20.1835,19.5112,19.6226,5235367.0],["2006-09-25",19.5077,19.8561,19.1141,19.7794,7077416.0],["2006-09-26",19.7794,20.288,19.6122,20.1173,4758497.0],["2006-09-27",20.2915,20.605,20.0476,20.396,8317944.0],["2006-09-28",20.5179,20.6851,20.2323,20.3786,8055554.0],["2006-09-29",20.3821,20.6155,20.1208,20.396,4650259.0],["2006-10-02",20.3995,20.4691,19.6366,19.755,5373770.0],["2006-10-03",19.0722,19.2186,18.1003,18.1422,14956861.0],["2006-10-04",18.1665,18.5323,17.9819,18.4104,14302995.0],["2006-10-05",19.0897,19.0897,18.5184,18.8214,10710500.0],["2006-10-06",18.6751,19.0409,18.4278,19.0409,7397474.0],["2006-10-09",19.1489,19.5077,18.696,18.7762,6680616.0],["2006-10-10",18.5184,19.2011,18.5184,18.9538,7499945.0],["2006-10-11",18.9155,19.1384,18.3965,18.5776,7617277.0],["2006-10-12",18.5776,19.4067,18.5149,19.4067,7096491.0],["2006-10-13",19.5983,20.1138,19.5669,19.7655,7467119.0],["2006-10-16",19.9187,20.598,19.856,20.5353,6589013.0],["2006-10-17",20.5876,20.5911,20.0511,20.3646,7479096.0],["2006-10-18",20.2915,20.5493,19.8909,20.1765,6414678.0],["2006-10-19",20.288,20.8976,20.288,20.8872,5488663.0],["2006-10-20",21.0962,21.0962,20.2288,20.3403,6071775.0],["2006-10-23",20.0685,20.6329,19.9675,20.3716,3572311.0],["2006-10-24",20.2532,21.1275,20.2357,20.9882,4668003.0],["2006-10-25",20.9011,21.758,20.8314,21.4898,6586351.0],["2006-10-26",21.5665,21.758,21.2355,21.5665,5171711.0],["2006-10-27",22.0507,22.0507,20.7896,20.8558,10197255.0],["2006-10-30",20.7757,21.138,20.612,20.8279,6251877.0],["2006-10-31",20.8279,21.124,20.4517,21.0404,6192656.0],["2006-11-01",21.037,21.0857,20.4482,20.6538,5997250.0],["2006-11-02",20.6154,20.8488,20.2706,20.5632,4964993.0],["2006-11-03",20.8488,21.3749,20.7966,21.2564,4286507.0],["2006-11-06",21.1101,21.8626,21.0544,21.7476,6297567.0],["2006-11-07",21.7476,21.772,21.1449,21.3818,4492115.0],["2006-11-08",21.138,21.9113,21.1206,21.866,6075989.0],["2006-11-09",22.0019,22.3502,21.6779,21.7267,6085748.0],["2006-11-10",21.7232,21.7302,21.0439,21.3156,4024117.0],["2006-11-13",21.0509,21.34,20.9743,21.131,4513408.0],["2006-11-14",21.1484,21.1833,20.9081,21.0648,4973865.0],["2006-11-15",21.2495,21.7023,21.0509,21.6326,5605108.0],["2006-11-16",21.8939,21.9462,20.7792,20.7931,5945349.0],["2006-11-17",20.7931,21.0195,20.3507,21.0056,7185433.0],["2006-11-20",20.8488,21.1798,20.6015,20.929,5107167.0],["2006-11-21",20.9986,21.7371,20.9951,21.6953,5144429.0],["2006-11-22",21.6953,21.9462,21.2007,21.6152,4866070.0],["2006-11-24",21.6187,21.981,21.5943,21.5943,1519774.0],["2006-11-27",21.8765,22.1273,21.6152,21.7755,5603112.0],["2006-11-28",21.981,22.5314,21.974,22.3468,6376306.0],["2006-11-29",22.5384,23.3012,22.4931,23.2037,6136984.0],["2006-11-30",23.364,23.3709,22.8519,23.1689,4411602.0],["2006-12-01",22.8345,23.5555,22.7752,23.4615,5743289.0],["2006-12-04",23.2873,23.6217,23.1306,23.5939,4817718.0],["2006-12-05",23.7332,23.8969,23.2141,23.3848,5283720.0],["2006-12-06",23.3291,23.5625,23.1515,23.3221,4131690.0],["2006-12-07",23.3221,23.3709,22.7787,23.1131,4466608.0],["2006-12-08",23.4127,23.552,23.0435,23.1305,3467178.0],["2006-12-11",23.1306,23.1933,22.8031,22.9494,2889610.0],["2006-12-12",23.3465,23.6008,22.8797,23.1096,6032516.0],["2006-12-13",23.2525,23.7262,23.2072,23.451,4640721.0],["2006-12-14",23.6008,23.8969,23.5137,23.7297,5366007.0],["2006-12-15",23.7297,23.7297,23.1584,23.35,4524720.0],["2006-12-18",23.1654,23.2734,21.8626,21.9183,7796492.0],["2006-12-19",21.8869,22.5175,21.6535,22.3746,5895666.0],["2006-12-20",22.3328,22.4965,21.9043,21.9357,4029219.0],["2006-12-21",22.0367,22.19,21.6849,21.9009,3952476.0],["2006-12-22",21.9044,22.0263,21.5316,21.6884,3973769.0],["2006-12-26",21.7023,21.7824,21.1798,21.448,2767399.0],["2006-12-27",21.5978,21.7371,21.2495,21.7197,2459540.0],["2006-12-28",21.6117,21.8033,21.3853,21.7162,3295726.0],["2006-12-29",21.5978,21.6396,21.2495,21.3122,4072248.0],["2007-01-03",21.5804,21.5804,20.0511,20.288,11179607.0],["2007-01-04",20.288,20.288,19.3579,19.5391,9332013.0],["2007-01-05",19.539,19.7899,19.3718,19.6296,8580333.0],["2007-01-08",19.7864,20.1034,19.6087,19.7968,7384609.0],["2007-01-09",19.6366,19.7132,19.0479,19.4311,10278434.0],["2007-01-10",19.3962,19.4554,19.1593,19.2081,7702005.0],["2007-01-11",19.1628,19.6192,18.7239,18.8075,8985340.0],["2007-01-12",18.8737,19.546,18.8319,19.5216,6135875.0],["2007-01-16",19.4311,19.7028,19.2499,19.4868,7979033.0],["2007-01-17",19.4868,20.0058,19.4624,19.8944,6205077.0],["2007-01-18",20.0755,20.1417,19.5147,19.6052,5520158.0],["2007-01-19",19.6819,20.3333,19.6122,20.2741,5265754.0],["2007-01-22",20.7618,20.8558,20.2427,20.4239,7873013.0],["2007-01-23",20.6398,21.3435,20.6398,21.2111,6018321.0],["2007-01-24",21.0404,21.1693,20.6538,20.9568,6099722.0],["2007-01-25",20.9603,20.9603,20.3298,20.4029,4592591.0],["2007-01-26",20.5179,20.706,20.2984,20.3716,5228048.0],["2007-01-29",20.3716,20.511,20.0233,20.0685,4929061.0],["2007-01-30",20.1347,20.9046,20.1312,20.7618,5994589.0],["2007-01-31",20.6433,21.2494,20.5109,21.124,6470128.0],["2007-02-01",21.2146,21.2669,20.7966,20.9359,4799752.0],["2007-02-02",21.0579,21.3191,20.7931,21.1136,4373231.0],["2007-02-05",21.1658,21.2529,20.8384,20.9115,4564866.0],["2007-02-06",21.9462,23.0191,21.9427,22.8797,22062002.0],["2007-02-07",23.2351,23.5137,22.8066,23.0295,10379353.0],["2007-02-08",23.033,23.8516,23.0017,23.7193,8682139.0],["2007-02-09",23.6879,23.7611,23.0539,23.1793,6611414.0],["2007-02-12",22.824,23.4615,22.824,23.1758,5208529.0],["2007-02-13",23.6705,24.0467,23.4859,24.0467,6231471.0],["2007-02-14",24.0467,24.1756,23.6879,24.0154,6153841.0],["2007-02-15",24.0154,24.0154,23.5346,23.7889,6611193.0],["2007-02-16",23.7785,23.7959,23.5486,23.6148,5310336.0],["2007-02-20",23.5172,23.5799,23.2211,23.242,5750830.0],["2007-02-21",23.1654,23.6357,23.1201,23.6182,5960875.0],["2007-02-22",23.5486,24.207,23.3674,24.0816,5428111.0],["2007-02-23",24.2592,24.5205,24.0641,24.3324,5525482.0],["2007-02-26",24.416,24.7434,24.3219,24.517,4735430.0],["2007-02-27",24.0363,24.4369,23.4475,23.6252,8871778.0],["2007-02-28",23.6322,24.3811,23.5764,24.2592,9740569.0],["2007-03-01",23.8795,24.8549,23.6183,24.5414,8991107.0],["2007-03-02",24.5414,24.5901,23.6914,23.883,6493417.0],["2007-03-05",23.6008,24.092,23.3396,23.5904,7066326.0],["2007-03-06",23.9039,24.733,23.9039,24.5588,7490851.0],["2007-03-07",24.5518,25.5342,24.4334,25.1893,8630016.0],["2007-03-08",25.3565,25.8686,25.2625,25.6213,7694020.0],["2007-03-09",25.6387,25.7084,25.0813,25.2903,5482009.0],["2007-03-12",25.036,25.245,24.8793,25.245,5690279.0],["2007-03-13",25.4123,26.0114,25.1405,25.2381,12718899.0],["2007-03-14",25.3705,26.1264,25.252,25.9069,7513253.0],["2007-03-15",25.8477,25.8999,25.3983,25.5342,5513504.0],["2007-03-16",25.7397,25.8268,25.3078,25.3983,5870824.0],["2007-03-19",25.7815,26.412,25.7815,26.2483,5286825.0],["2007-03-20",26.1856,26.5583,25.6422,26.0219,9682457.0],["2007-03-21",26.1612,27.1331,26.1159,26.8858,7070097.0],["2007-03-22",27.1018,27.2829,26.7325,26.7882,7708881.0],["2007-03-23",26.8091,27.0216,26.7116,26.9485,6079316.0],["2007-03-26",27.1227,27.2341,26.5827,27.1993,6207960.0],["2007-03-27",27.1714,27.1714,26.7395,27.1018,4660240.0],["2007-03-28",27.3282,27.5163,26.9659,27.1052,6173581.0],["2007-03-29",27.4362,27.6173,26.7743,27.4188,6841643.0],["2007-03-30",27.4188,27.4954,26.9799,27.0983,4414929.0],["2007-04-02",27.0321,27.2899,26.6663,27.2411,7563824.0],["2007-04-03",27.2411,27.3874,26.7813,27.3456,4807959.0],["2007-04-04",27.1714,27.802,27.0878,27.6522,5425672.0],["2007-04-05",28.213,28.213,27.5128,27.8054,4846552.0],["2007-04-09",27.7532,28.2165,27.5999,27.7393,4298484.0],["2007-04-10",27.6661,28.5579,27.6626,28.5509,5564740.0],["2007-04-11",28.5509,28.5509,27.8681,28.0214,6414456.0],["2007-04-12",28.1364,29.0456,28.1329,28.9341,6820350.0],["2007-04-13",28.955,29.0386,28.6484,28.9724,5328080.0],["2007-04-16",28.3976,29.2964,28.3976,29.2685,4908878.0],["2007-04-17",29.3417,29.5019,28.6763,28.8435,6225704.0],["2007-04-18",28.2862,28.314,27.4188,27.687,11200456.0],["2007-04-19",27.8647,27.8647,27.1052,27.2794,5116039.0],["2007-04-20",27.6765,27.7706,27.3108,27.6103,4978079.0],["2007-04-23",27.9378,28.4568,27.8228,28.1085,6521585.0],["2007-04-24",27.8716,28.206,27.5233,27.694,6627828.0],["2007-04-25",27.9901,28.645,27.9587,28.3593,7497949.0],["2007-04-26",28.6345,28.9411,27.8716,28.847,7760117.0],["2007-04-27",29.4287,30.6062,29.0351,30.1847,17035349.0],["2007-04-30",30.23,30.3972,29.5333,29.5576,9239079.0],["2007-05-01",29.5367,30.3589,29.2058,30.3414,8800359.0],["2007-05-02",30.6584,31.0904,30.3414,30.8605,7338475.0],["2007-05-03",30.8605,31.5816,30.6131,31.2855,6342371.0],["2007-05-04",31.4387,31.5781,30.4877,30.6689,10476501.0],["2007-05-07",30.6689,30.9301,30.432,30.8222,4350163.0],["2007-05-08",30.8222,31.5119,30.2404,31.4527,8077734.0],["2007-05-09",31.4527,31.498,30.6793,31.4945,7224248.0],["2007-05-10",31.5641,31.5955,30.7002,30.7908,5357135.0],["2007-05-11",30.9998,32.024,30.7908,31.9473,5952668.0],["2007-05-14",32.0484,32.1842,31.4771,31.8289,5354696.0],["2007-05-15",31.6652,32.1355,31.4074,31.5711,6391832.0],["2007-05-16",31.7348,31.8324,30.8639,31.4561,5422566.0],["2007-05-17",31.3551,32.132,31.2367,32.0135,6154728.0],["2007-05-18",32.5639,32.8426,32.327,32.8426,6535781.0],["2007-05-21",33.4418,33.4418,32.6614,32.9715,6584577.0],["2007-05-22",32.8287,33.0934,32.0727,32.1494,5554759.0],["2007-05-23",32.2678,32.8565,32.1494,32.3096,6755584.0],["2007-05-24",32.3863,32.759,30.8744,31.0765,8645099.0],["2007-05-25",31.4213,31.9891,31.4213,31.9613,5564075.0],["2007-05-29",31.7314,32.1912,31.5955,31.7697,4553110.0],["2007-05-30",31.5258,32.6893,31.4771,32.6266,5604221.0],["2007-05-31",32.6266,33.4766,32.4037,32.9018,12540572.0],["2007-06-01",32.9227,33.7483,32.9018,33.3512,5101178.0],["2007-06-04",33.3512,34.1559,33.3164,34.0374,5193891.0],["2007-06-05",34.6331,34.6366,33.8598,34.1872,5948676.0],["2007-06-06",34.1315,34.1872,33.2954,33.6926,4997154.0],["2007-06-07",33.5498,34.25,33.3338,33.4801,8307297.0],["2007-06-08",33.2676,33.5846,32.9262,33.5637,5297693.0],["2007-06-11",33.8075,34.4973,33.71,33.9991,4856089.0],["2007-06-12",33.9991,34.5774,33.8075,33.8877,8171777.0],["2007-06-13",34.1907,35.6677,34.1071,35.4726,9841710.0],["2007-06-14",35.7444,36.9392,35.6782,36.8068,10697636.0],["2007-06-15",37.204,37.5558,37.1064,37.298,9023711.0],["2007-06-18",37.2284,37.3259,36.2808,37.1587,6365438.0],["2007-06-19",37.1587,37.939,36.8591,37.5001,5292813.0],["2007-06-20",37.6917,38.1689,35.8419,35.9464,9669149.0],["2007-06-21",36.1136,37.4304,36.037,37.3921,8632234.0],["2007-06-22",37.3921,37.9459,37.0019,37.9459,8678812.0],["2007-06-25",37.4478,37.5279,36.4724,36.7546,6802384.0],["2007-06-26",36.7337,36.8278,35.2915,35.5005,7438950.0],["2007-06-27",34.7829,36.6187,34.5077,36.6118,8840061.0],["2007-06-28",36.873,37.1482,35.619,35.8489,6102605.0],["2007-06-29",36.4028,36.9253,35.9499,36.3122,5011571.0],["2007-07-02",36.3157,37.9703,36.3157,37.9599,7400579.0],["2007-07-03",37.9599,38.2246,37.6499,38.0191,3983528.0],["2007-07-05",38.1828,38.3117,36.9288,37.6986,6991358.0],["2007-07-06",38.1097,38.8656,37.9703,38.357,6288917.0],["2007-07-09",38.4197,38.9283,38.1236,38.2525,5789645.0],["2007-07-10",38.1585,38.4023,37.629,37.9425,6323518.0],["2007-07-11",37.5349,38.249,37.2945,38.1933,5116926.0],["2007-07-12",38.35,38.789,38.1933,38.5695,5512395.0],["2007-07-13",38.2386,39.0154,37.9703,38.9631,4622977.0],["2007-07-16",39.099,39.423,38.5242,39.2732,5733086.0],["2007-07-17",39.4682,39.726,38.559,39.2035,7789172.0],["2007-07-18",39.0293,40.2869,38.9666,40.2381,7287239.0],["2007-07-19",40.5795,40.9278,40.2869,40.8303,7099153.0],["2007-07-20",41.109,41.2065,40.4158,41.001,6853842.0],["2007-07-23",41.5166,41.5758,39.949,40.785,6974723.0],["2007-07-24",40.3217,40.4959,38.8377,39.1303,7173899.0],["2007-07-25",40.8199,43.335,39.6215,43.1573,20169827.0],["2007-07-26",42.8194,43.6693,41.4504,42.8995,12924730.0],["2007-07-27",42.7915,43.3036,41.0184,41.1194,8514237.0],["2007-07-30",41.2901,42.0704,40.1057,41.7952,8719402.0],["2007-07-31",42.1506,43.3175,41.7743,41.8405,7341358.0],["2007-08-01",41.7151,42.6348,39.6111,40.6805,12469596.0],["2007-08-02",40.6945,41.2623,39.0049,39.8549,9910468.0],["2007-08-03",39.7365,40.4053,38.0922,38.2455,8869338.0],["2007-08-06",38.2246,38.4929,36.0753,38.4545,10014935.0],["2007-08-07",37.7962,41.2797,37.3921,40.8895,11605685.0],["2007-08-08",41.2448,41.628,39.4752,39.7539,8579002.0],["2007-08-09",38.6357,39.7504,38.2455,38.6461,8458787.0],["2007-08-10",38.4789,40.6526,37.2945,40.5272,8266264.0],["2007-08-13",41.1403,41.9346,40.0848,40.6944,6082865.0],["2007-08-14",40.9661,41.6106,40.2381,40.2764,5348263.0],["2007-08-15",40.3043,40.6526,38.1724,38.2595,7635021.0],["2007-08-16",37.4826,38.2177,34.0723,35.922,15042032.0],["2007-08-17",37.7091,38.2107,36.0858,37.8484,8696334.0],["2007-08-20",37.8658,39.2244,36.9497,38.8273,6876687.0],["2007-08-21",38.472,39.5623,37.8345,38.7855,6820794.0],["2007-08-22",39.1895,39.6563,38.7332,39.5309,4755170.0],["2007-08-23",39.7295,40.9487,39.6982,40.684,8449027.0],["2007-08-24",40.6178,42.2481,40.4576,42.1506,5793194.0],["2007-08-27",41.7848,42.2307,41.1403,41.8335,5149309.0],["2007-08-28",41.6594,41.9938,40.7188,40.9592,6251433.0],["2007-08-29",41.4538,43.0388,40.9592,42.7636,5954886.0],["2007-08-30",42.262,43.1956,42.2272,42.9657,5576717.0],["2007-08-31",43.7216,45.8883,43.5126,44.589,8634452.0],["2007-09-04",44.7284,46.6687,44.3626,46.1252,10211450.0],["2007-09-05",45.8431,46.1183,44.9548,45.7769,6999121.0],["2007-09-06",45.9859,46.9926,45.9859,46.7244,5980837.0],["2007-09-07",45.6341,46.1914,44.7423,45.2474,6646681.0],["2007-09-10",45.1499,46.0869,44.0769,45.5087,6775768.0],["2007-09-11",45.7177,47.8984,45.2962,47.7033,7848171.0],["2007-09-12",47.3689,47.8809,47.0449,47.4211,6089297.0],["2007-09-13",47.3932,47.7521,45.9267,46.5015,6931915.0],["2007-09-14",45.9824,46.6791,45.547,46.5433,5969969.0],["2007-09-17",46.4945,46.8916,45.8187,46.1357,3932292.0],["2007-09-18",46.3273,47.2957,45.6933,47.2086,6968734.0],["2007-09-19",47.7311,47.8357,47.1668,47.4525,6060241.0],["2007-09-20",47.4908,48.9295,47.2017,48.8285,5649024.0],["2007-09-21",49.4311,50.6364,48.8284,50.3786,8424629.0],["2007-09-24",50.5423,50.713,48.8842,49.7028,5234258.0],["2007-09-25",48.8076,49.6401,47.9924,49.5356,4374783.0],["2007-09-26",50.0163,51.2077,48.9469,51.1067,6985369.0],["2007-09-27",51.7302,52.2144,50.9917,51.3227,5794747.0],["2007-09-28",51.7128,52.2841,49.9258,50.3368,6467466.0],["2007-10-01",50.5737,51.5073,49.9954,51.138,5119477.0],["2007-10-02",50.1696,51.361,49.2082,51.2008,5439312.0],["2007-10-03",51.2077,51.5142,49.8282,50.9917,4040531.0],["2007-10-04",50.9987,52.0995,49.6819,52.0228,3804646.0],["2007-10-05",52.2736,53.7785,51.6954,53.465,4978412.0],["2007-10-08",52.9843,53.3605,51.6396,51.7581,3983750.0],["2007-10-09",52.2458,52.8867,51.6954,52.7753,3498119.0],["2007-10-10",52.4269,54.1617,52.2737,53.9527,4564644.0],["2007-10-11",55.1092,56.4887,51.563,53.6601,6949438.0],["2007-10-12",54.0502,54.7469,53.3326,54.6285,3906231.0],["2007-10-15",56.3285,57.1297,54.9072,55.2347,5053048.0],["2007-10-16",55.2973,55.3949,53.9806,54.3568,3989849.0],["2007-10-17",55.1092,55.2834,52.6011,52.9912,4651811.0],["2007-10-18",52.9843,53.8412,51.9044,53.5277,3987964.0],["2007-10-19",52.8101,52.8798,48.4418,48.6369,10722034.0],["2007-10-22",47.1668,49.5844,45.5574,48.4418,9734580.0],["2007-10-23",49.6541,52.3573,48.4836,52.0925,6775546.0],["2007-10-24",52.6011,53.9945,48.9852,51.1868,10758853.0],["2007-10-25",50.734,52.5663,50.3438,51.7372,6287254.0],["2007-10-26",52.8519,53.0331,50.0651,50.511,5789645.0],["2007-10-29",50.936,52.1134,50.6921,51.8905,5891230.0],["2007-10-30",51.4515,51.9044,48.6647,48.8319,6388173.0],["2007-10-31",49.8212,51.2704,49.1872,51.0265,6759577.0],["2007-11-01",50.1975,51.1032,48.9155,49.0131,7481314.0],["2007-11-02",50.1626,51.7233,48.9434,51.5491,6123676.0],["2007-11-05",50.8524,51.3471,49.8561,51.0057,4401399.0],["2007-11-06",51.9044,55.0256,51.9044,54.949,6284814.0],["2007-11-07",54.6912,55.576,52.2946,52.2946,6503065.0],["2007-11-08",53.1027,53.4162,48.9991,50.5389,8419195.0],["2007-11-09",48.9086,50.8454,48.1422,49.5565,5849864.0],["2007-11-12",49.3545,49.3545,44.6029,44.6378,9110546.0],["2007-11-13",44.4845,45.7037,44.0038,45.216,10291409.0],["2007-11-14",46.5746,47.3758,45.5644,45.8918,7332819.0],["2007-11-15",45.8013,45.864,43.3907,43.955,6921269.0],["2007-11-16",44.8329,44.9931,42.5337,44.8956,12082001.0],["2007-11-19",44.6517,46.073,43.9898,45.5296,6945556.0],["2007-11-20",45.7525,47.7172,45.7525,47.327,6426544.0],["2007-11-21",46.6791,47.3759,45.5296,46.0939,3987964.0],["2007-11-23",46.491,47.4943,45.5296,47.4176,1826523.0],["2007-11-26",47.5152,48.616,46.4422,46.6164,5676860.0],["2007-11-27",46.275,46.275,43.753,45.014,6143527.0],["2007-11-28",45.23,46.9021,45.23,46.2332,4857975.0],["2007-11-29",46.8881,49.1106,46.8881,48.4488,6240898.0],["2007-11-30",49.1246,49.1246,46.9299,47.4803,4710921.0],["2007-12-03",47.2295,49.445,46.9021,49.2778,4621868.0],["2007-12-04",49.0897,49.7795,48.3512,49.5077,3939501.0],["2007-12-05",50.0999,50.929,49.1803,50.0094,3946598.0],["2007-12-06",50.093,51.4446,49.7098,51.2077,3781801.0],["2007-12-07",51.2077,51.4655,50.2114,51.2216,3236506.0],["2007-12-10",51.4655,52.1413,50.9429,51.5003,3104202.0],["2007-12-11",52.0159,52.5315,50.3229,50.4274,4804188.0],["2007-12-12",51.6954,52.629,51.1589,52.2736,5454727.0],["2007-12-13",52.1134,53.5904,51.6884,53.4023,4782673.0],["2007-12-14",53.4093,54.5797,53.1794,53.9039,6135543.0],["2007-12-17",51.786,52.1134,47.4664,49.25,20477463.0],["2007-12-18",50.4135,50.9569,47.4873,48.5602,12494881.0],["2007-12-19",48.9713,49.4659,48.0865,48.2746,7531552.0],["2007-12-20",48.7692,49.1873,47.8914,48.9991,7169352.0],["2007-12-21",49.6262,50.8454,49.5635,50.7061,8322823.0],["2007-12-24",50.8593,51.7093,50.3995,51.563,1434270.0],["2007-12-26",51.7163,52.4478,51.0475,52.2319,3193144.0],["2007-12-27",52.5871,52.5871,51.2146,51.3819,3761950.0],["2007-12-28",51.4864,52.4478,51.4167,51.8138,3281309.0],["2007-12-31",52.1691,52.1691,51.0335,51.1798,2636537.0],["2008-01-02",51.7302,52.6847,50.6712,52.5036,5087981.0],["2008-01-03",52.7683,54.2314,52.6917,53.5138,5001036.0],["2008-01-04",52.6708,53.1515,51.6675,51.772,4920300.0],["2008-01-07",52.2179,52.2527,49.1803,50.1139,5444636.0],["2008-01-08",50.3717,52.0229,49.5705,49.5705,6270397.0],["2008-01-09",49.5147,51.2843,49.0549,50.7479,5461160.0],["2008-01-10",50.3647,50.5598,48.6996,50.2672,5972630.0],["2008-01-11",49.9049,50.6852,48.1283,48.6508,5531248.0],["2008-01-14",49.1176,50.6852,49.1176,50.5807,3999165.0],["2008-01-15",49.9676,49.9676,47.5988,47.5988,5838109.0],["2008-01-16",46.4701,46.923,43.3349,44.6866,8525881.0],["2008-01-17",45.6341,45.7873,40.6944,41.8231,9612479.0],["2008-01-18",41.3981,42.701,38.883,41.4887,10979987.0],["2008-01-22",36.6327,42.0948,36.5839,40.4924,10661150.0],["2008-01-23",38.6252,40.9174,37.3572,40.6596,11402073.0],["2008-01-24",41.4329,45.2857,41.1194,45.1324,11874507.0],["2008-01-25",46.2402,47.3131,43.3977,44.2894,8125089.0],["2008-01-28",44.2894,45.85,42.8403,45.3484,4838013.0],["2008-01-29",45.7246,45.9127,43.8087,44.6656,5650133.0],["2008-01-30",44.4009,45.8779,43.3628,44.4497,6621174.0],["2008-01-31",43.1329,43.1329,41.6977,41.9415,12273414.0],["2008-02-01",42.2411,43.8993,41.9067,43.6763,6419447.0],["2008-02-04",44.3591,45.6968,43.6624,44.812,5179806.0],["2008-02-05",43.5649,44.1989,42.5895,43.1956,6792514.0],["2008-02-06",43.8923,44.6935,39.7539,40.3043,11873398.0],["2008-02-07",40.1023,41.7952,38.8761,40.8965,10281206.0],["2008-02-08",41.3842,42.0948,39.3707,39.9002,9124298.0],["2008-02-11",40.0605,42.0252,39.2592,41.8719,5527034.0],["2008-02-12",41.8022,43.5509,41.7604,42.3735,7970494.0],["2008-02-13",42.9239,44.589,42.4989,44.5193,5059036.0],["2008-02-14",44.9513,45.2718,43.6624,43.8644,5463267.0],["2008-02-15",43.5788,44.0525,42.1993,43.2235,3720473.0],["2008-02-19",44.5124,45.5714,44.2407,44.7005,5292037.0],["2008-02-20",44.3939,46.2123,43.7112,45.7873,6776323.0],["2008-02-21",45.7664,46.3308,44.2685,44.4427,6677289.0],["2008-02-22",44.8816,45.3066,43.1399,45.1812,5125133.0],["2008-02-25",45.2927,46.2263,44.4636,46.0451,4762379.0],["2008-02-26",45.8152,46.923,45.2439,46.6164,4829806.0],["2008-02-27",46.2402,46.5955,44.9443,45.2509,4986286.0],["2008-02-28",45.5574,46.5607,45.2718,45.9197,3902349.0],["2008-02-29",45.8431,45.8431,43.1956,43.4046,4983181.0],["2008-03-03",43.314,44.6935,42.2202,43.2235,3936174.0],["2008-03-04",42.7288,43.6136,41.9346,43.0493,6084750.0],["2008-03-05",44.1989,44.7492,43.1956,44.6656,4900893.0],["2008-03-06",44.3521,45.3484,43.4046,43.5022,5168605.0],["2008-03-07",43.1817,43.1817,40.9801,41.7743,5714788.0],["2008-03-10",41.8022,41.9415,40.5203,40.6039,5904538.0],["2008-03-11",41.4051,42.8472,41.0428,42.7497,5607991.0],["2008-03-12",42.8473,43.4743,41.6768,42.0809,5092750.0],["2008-03-13",41.8928,43.1468,40.0047,42.896,5624515.0],["2008-03-14",43.2304,43.3349,40.9661,41.9206,5048279.0],["2008-03-17",40.4645,41.008,37.6359,38.7855,8050896.0],["2008-03-18",39.8375,40.6805,39.099,40.3948,7000341.0],["2008-03-19",40.2067,40.3252,36.3888,36.4027,10454321.0],["2008-03-20",35.9081,36.4027,34.445,35.8733,12722559.0],["2008-03-24",35.9569,38.1445,35.8384,37.5314,6488537.0],["2008-03-25",37.5384,39.5309,37.5384,39.2941,6167149.0],["2008-03-26",39.1687,41.1403,39.092,40.0953,6781979.0],["2008-03-27",40.7014,40.7223,39.2453,39.3637,3983195.0],["2008-03-28",39.1478,40.4088,38.9527,39.5379,3158876.0],["2008-03-31",39.5309,41.0707,39.4334,40.6735,6230917.0],["2008-04-01",40.6805,42.0042,39.5727,41.9206,5921949.0],["2008-04-02",42.1505,43.6833,41.3842,43.3489,5501749.0],["2008-04-03",43.1886,45.216,42.2202,44.8956,9661941.0],["2008-04-04",44.8747,46.9787,44.8747,46.1496,11601471.0],["2008-04-07",47.2853,47.2853,45.8082,46.1148,11372906.0],["2008-04-08",45.8779,47.6963,45.2857,47.2574,7567594.0],["2008-04-09",47.2644,49.1176,47.125,48.5184,8956839.0],["2008-04-10",48.3303,48.8946,47.7242,48.8807,6588236.0],["2008-04-11",48.2049,48.4139,46.7976,47.0135,4536143.0],["2008-04-14",47.0275,48.5115,46.6791,48.4348,6006677.0],["2008-04-15",48.602,49.0131,47.55,48.7065,5422899.0],["2008-04-16",49.6401,50.8663,48.6299,50.6434,6112475.0],["2008-04-17",50.3925,51.2147,49.0618,50.0651,4482024.0],["2008-04-18",50.6294,52.2528,49.8631,51.5909,5884687.0],["2008-04-21",52.2388,52.831,50.7548,52.6708,16711077.0],["2008-04-22",52.4966,52.7753,51.2077,51.8905,5447519.0],["2008-04-23",52.19,52.4269,50.4831,51.2913,6377415.0],["2008-04-24",50.8663,51.2774,48.7692,50.7967,6436636.0],["2008-04-25",50.3438,51.8765,50.2671,50.9917,4631295.0],["2008-04-28",51.3261,51.3261,48.8528,49.7237,6193876.0],["2008-04-29",48.9573,49.2151,47.8147,47.9262,5605773.0],["2008-04-30",47.8217,48.9364,46.0451,47.6893,12835899.0],["2008-05-01",47.55,47.8914,44.6866,45.8082,8401451.0],["2008-05-02",46.2959,46.9299,45.5017,46.8185,6414345.0],["2008-05-05",47.0693,47.2434,46.0172,46.491,6534561.0],["2008-05-06",46.3377,48.4766,46.2959,48.1074,6234244.0],["2008-05-07",48.8946,48.9643,47.0344,47.9889,6147742.0],["2008-05-08",48.5254,52.4269,48.1422,52.3503,12296481.0],["2008-05-09",52.204,54.4125,51.9044,53.9318,10739112.0],["2008-05-12",53.7437,53.8273,52.2876,52.9843,5309448.0],["2008-05-13",53.458,53.458,51.3749,53.1236,6330948.0],["2008-05-14",52.2527,53.1585,51.3958,51.5421,6413680.0],["2008-05-15",52.3224,53.1027,50.9987,53.1027,7427971.0],["2008-05-16",54.5519,55.3601,53.6949,55.0396,7604746.0],["2008-05-19",55.4924,55.6248,54.3916,54.7539,7340582.0],["2008-05-20",55.5969,56.433,54.7679,56.3424,7719860.0],["2008-05-21",57.1854,60.5365,57.06,58.0214,17068619.0],["2008-05-22",58.753,59.8956,56.3145,57.1018,9087922.0],["2008-05-23",57.4084,58.4813,55.2904,56.6768,6005568.0],["2008-05-27",56.7117,56.8371,54.8724,56.1822,5299357.0],["2008-05-28",55.7014,58.0354,54.9142,57.9309,5700371.0],["2008-05-29",57.7706,57.91,55.9313,56.3494,7383833.0],["2008-05-30",56.851,58.6624,56.851,58.0493,6764567.0],["2008-06-02",57.9309,60.0906,57.1297,58.3837,6608420.0],["2008-06-03",58.4813,59.3103,56.7813,56.9415,7118671.0],["2008-06-04",56.9346,58.2096,56.2936,56.6211,5155741.0],["2008-06-05",57.5338,60.0349,56.9694,59.8538,6570271.0],["2008-06-06",60.6132,62.1808,58.0981,58.2235,8678923.0],["2008-06-09",58.7878,61.1775,58.0563,60.3066,6055695.0],["2008-06-10",60.2788,60.2788,57.1575,58.1608,6213505.0],["2008-06-11",58.6973,59.4706,57.492,58.0772,5599896.0],["2008-06-12",57.2342,57.3456,55.8059,56.0428,8400564.0],["2008-06-13",56.3981,58.4534,55.9174,57.9379,5997916.0],["2008-06-16",58.4464,59.1153,57.91,58.2095,5253555.0],["2008-06-17",58.5927,59.2198,57.7915,59.1292,5017227.0],["2008-06-18",58.6346,59.4845,57.478,58.9759,6141753.0],["2008-06-19",59.6517,60.2509,58.0702,58.8436,7474438.0],["2008-06-20",59.0944,60.237,58.2165,58.8645,6908848.0],["2008-06-23",59.9792,64.0967,59.1013,63.7832,11439446.0],["2008-06-24",62.7033,63.5045,61.6722,62.1668,7353890.0],["2008-06-25",62.5221,63.4,59.5751,62.6754,8883645.0],["2008-06-26",63.0447,64.3614,61.1427,62.2574,7399803.0],["2008-06-27",63.0029,63.4139,61.3726,61.5955,8920796.0],["2008-06-30",61.8115,62.5988,61.3447,61.8115,6394938.0],["2008-07-01",61.6652,63.5254,60.4181,63.0029,8446255.0],["2008-07-02",63.3512,64.5844,59.5612,59.6239,8547839.0],["2008-07-03",59.7284,60.5365,56.4608,59.3034,6065786.0],["2008-07-07",58.8575,60.7107,56.6211,57.5268,6915391.0],["2008-07-08",56.5514,57.2829,53.7228,55.8895,10247382.0],["2008-07-09",56.2797,57.9727,54.524,54.5519,6142418.0],["2008-07-10",55.2068,57.2481,54.2035,57.1297,5715010.0],["2008-07-11",57.5268,58.8714,56.7326,57.91,6785971.0],["2008-07-14",59.596,61.3377,58.5509,61.0242,7776197.0],["2008-07-15",61.3029,61.3029,57.2133,57.3178,7246761.0],["2008-07-16",56.7047,57.8264,54.7818,55.4088,9445020.0],["2008-07-17",55.8826,57.2481,52.3085,53.2978,10821511.0],["2008-07-18",53.6949,56.3285,52.2528,55.0047,6707565.0],["2008-07-21",56.001,57.7218,53.8133,57.5964,5768464.0],["2008-07-22",57.2969,58.6973,54.7679,55.3879,5649690.0],["2008-07-23",55.0814,55.3809,51.145,52.7892,9682125.0],["2008-07-24",52.9634,53.6183,49.4311,50.6364,13317205.0],["2008-07-25",50.8593,52.8171,50.4553,52.0716,5998914.0],["2008-07-28",52.4966,53.89,51.5978,51.6327,5584148.0],["2008-07-29",51.4655,53.3675,50.8593,52.2876,9349979.0],["2008-07-30",52.5872,57.8264,52.19,57.7428,12880591.0],["2008-07-31",56.7813,57.0252,54.6564,54.7818,8865013.0],["2008-08-01",55.1511,56.3633,54.7818,55.367,6531012.0],["2008-08-04",55.3391,55.3391,50.3298,50.9081,9004415.0],["2008-08-05",50.518,52.9286,49.5077,50.6852,8389807.0],["2008-08-06",50.6852,52.6429,50.2254,52.4966,7689030.0],["2008-08-07",53.3117,54.1826,50.8802,51.0405,5930267.0],["2008-08-08",50.4204,50.4553,48.7065,49.1315,7597981.0],["2008-08-11",49.2987,50.288,45.857,47.6963,9184627.0],["2008-08-12",47.9471,48.7692,46.7418,47.8983,6477891.0],["2008-08-13",48.2815,50.6852,47.3828,50.5389,7830316.0],["2008-08-14",50.4831,50.4831,48.4209,49.3754,6583024.0],["2008-08-15",49.1872,49.1872,47.0275,47.6963,9847920.0],["2008-08-18",48.1143,48.5324,46.1566,46.6652,8062985.0],["2008-08-19",46.3029,49.3336,46.1009,48.7065,6779095.0],["2008-08-20",49.7934,52.2249,49.2918,52.0089,11818946.0],["2008-08-21",53.1654,54.7957,51.9601,54.0851,9966250.0],["2008-08-22",53.5695,53.9806,52.3015,52.9494,5641261.0],["2008-08-25",53.2769,53.7089,51.5561,52.1831,5007246.0],["2008-08-26",52.4827,53.7716,51.8696,52.413,4898231.0],["2008-08-27",53.1376,54.0781,52.4757,53.4232,4591038.0],["2008-08-28",53.8343,54.0015,51.8069,52.8937,5626844.0],["2008-08-29",53.2769,53.4789,51.1938,51.3679,5146204.0],["2008-09-02",49.9536,50.4413,46.5259,46.5398,11760058.0],["2008-09-03",46.7279,47.1529,42.8194,44.0595,14882115.0],["2008-09-04",43.8923,44.6796,42.1018,43.3837,11120165.0],["2008-09-05",43.2931,44.1431,41.837,43.0981,7859927.0],["2008-09-08",43.955,44.38,40.8895,41.6768,8717405.0],["2008-09-09",40.4436,40.785,36.6814,36.8695,16305073.0],["2008-09-10",37.7195,38.6879,36.1798,38.6043,14497070.0],["2008-09-11",38.2978,39.7957,36.9462,39.2383,11545355.0],["2008-09-12",39.1617,41.2588,38.5277,40.7432,11487577.0],["2008-09-15",37.629,38.4511,34.6192,35.3716,12722670.0],["2008-09-16",33.1491,37.8867,32.1947,37.8798,19339297.0],["2008-09-17",38.3117,38.7855,34.8421,35.9429,14788293.0],["2008-09-18",37.399,38.5974,34.4868,36.7372,12984505.0],["2008-09-19",39.0223,45.2857,39.0223,41.8649,12598129.0],["2008-09-22",42.8682,42.9169,40.4088,41.8161,8434056.0],["2008-09-23",41.1125,41.4538,37.622,37.8937,9363620.0],["2008-09-24",39.0572,39.3498,37.4896,37.9216,9254051.0],["2008-09-25",38.2839,39.2732,37.4269,39.0781,8015187.0],["2008-09-26",37.3433,38.2839,36.0126,38.0191,9153132.0],["2008-09-29",35.4761,36.0405,29.805,31.7766,16205373.0],["2008-09-30",32.55,35.2253,31.9647,34.9954,11620102.0],["2008-10-01",34.4729,34.4729,31.9299,32.7869,10184280.0],["2008-10-02",32.6754,32.6963,28.0423,28.6693,14354674.0],["2008-10-03",29.3869,31.1705,28.112,28.739,10469847.0],["2008-10-06",25.778,27.1018,22.7892,25.792,21994353.0],["2008-10-07",26.8161,27.5894,22.608,22.817,15907496.0],["2008-10-08",21.1937,24.1686,19.5077,23.7158,25386008.0],["2008-10-09",24.4891,24.9698,19.9954,19.9954,15769980.0],["2008-10-10",17.5012,19.3335,14.0455,16.3168,37055461.0],["2008-10-13",18.2467,20.8314,17.0274,20.3019,22795051.0],["2008-10-14",22.1273,24.2104,19.5077,20.8105,20536240.0],["2008-10-15",19.6331,19.6819,16.3725,16.7697,19482358.0],["2008-10-16",17.6754,18.1143,15.3275,16.3934,22744370.0],["2008-10-17",15.6689,20.4134,15.6131,17.8217,20274294.0],["2008-10-20",19.2081,22.0019,18.8389,21.7789,15814118.0],["2008-10-21",20.6224,22.817,20.3437,21.3748,14807257.0],["2008-10-22",19.7724,19.8491,16.1844,17.0553,22818451.0],["2008-10-23",18.2954,18.7762,16.7348,18.6577,22016866.0],["2008-10-24",15.5017,18.1143,15.2369,17.7659,15909160.0],["2008-10-27",17.1389,18.4557,16.268,16.3725,14664196.0],["2008-10-28",17.4524,17.7729,15.4111,17.759,16488834.0],["2008-10-29",18.0167,20.0581,17.9749,18.3999,18342195.0],["2008-10-30",19.6122,21.6257,18.4766,21.4794,15776745.0],["2008-10-31",20.5249,22.2945,20.1556,20.8245,14643236.0],["2008-11-03",20.3437,21.7859,20.2741,20.6991,11603134.0],["2008-11-04",21.6466,23.6043,21.6466,22.9355,11779354.0],["2008-11-05",21.988,23.2699,20.6573,20.8454,10626993.0],["2008-11-06",20.3298,20.6224,17.9819,19.3126,14682162.0],["2008-11-07",19.6122,20.1835,18.4696,19.4729,9683234.0],["2008-11-10",20.6433,21.1589,18.3721,19.2917,9837939.0],["2008-11-11",18.1143,18.7901,17.4733,18.1004,9049440.0],["2008-11-12",17.327,17.8217,16.909,17.2434,11177278.0],["2008-11-13",17.4663,19.3614,15.634,19.2569,16627902.0],["2008-11-14",18.2188,19.3893,17.7311,17.9819,11577849.0],["2008-11-17",17.8635,18.4696,17.2155,17.2504,7188760.0],["2008-11-18",17.2643,17.8565,16.5815,17.6614,9440363.0],["2008-11-19",17.4246,17.745,15.7246,15.8291,10066504.0],["2008-11-20",15.3275,15.4808,12.262,12.4431,19765707.0],["2008-11-21",13.0632,15.014,12.4362,14.9931,17567669.0],["2008-11-24",15.5365,18.1491,15.5365,17.5012,16476968.0],["2008-11-25",17.7938,18.7065,16.7139,18.5323,12482460.0],["2008-11-26",18.4975,20.3437,18.1143,20.0372,10906904.0],["2008-11-28",19.8212,20.3995,19.0827,19.7097,4904442.0],["2008-12-01",18.5253,18.588,16.0242,16.1287,11441331.0],["2008-12-02",16.7069,17.4036,15.3971,16.2053,13037959.0],["2008-12-03",15.627,16.8811,15.0488,15.6967,12850538.0],["2008-12-04",15.3275,15.7803,13.4742,13.7669,16464436.0],["2008-12-05",13.53,14.5472,13.098,14.5332,13023763.0],["2008-12-08",15.6758,16.3586,14.5332,15.5852,11229956.0],["2008-12-09",15.2369,17.2364,14.9931,16.5537,10417724.0],["2008-12-10",17.2504,17.954,16.7627,17.5918,7228906.0],["2008-12-11",17.8286,19.3266,17.3061,17.5848,9916124.0],["2008-12-12",16.4422,17.9401,16.2193,17.5569,7281694.0],["2008-12-15",18.2606,18.4417,16.7696,17.1389,7324723.0],["2008-12-16",17.4664,17.9471,16.6094,17.6336,8267928.0],["2008-12-17",17.125,18.7134,17.0692,18.177,7379175.0],["2008-12-18",18.1143,18.2467,15.8848,15.9266,8810894.0],["2008-12-19",15.8709,16.7906,15.8152,16.3516,7824550.0],["2008-12-22",16.6721,16.693,15.5016,15.843,7582898.0],["2008-12-23",15.9266,16.4143,15.2021,15.3832,6752812.0],["2008-12-24",15.2369,15.9754,14.9861,15.8221,2273894.0],["2008-12-26",15.9685,16.2332,15.6131,16.1426,2143253.0],["2008-12-29",16.6024,16.7766,15.7734,16.6373,5864725.0],["2008-12-30",16.7139,17.0623,16.1984,16.9926,6235463.0],["2008-12-31",16.7487,17.5012,16.6791,17.0274,6635812.0],["2009-01-02",17.0971,18.9155,17.0692,18.6926,7314853.0],["2009-01-05",18.6856,20.1765,18.2885,19.7864,12406050.0],["2009-01-06",20.3995,21.9113,20.3368,21.1798,14515479.0],["2009-01-07",20.706,20.8523,19.7655,20.2601,9888509.0],["2009-01-08",19.7933,20.497,19.6122,20.3786,9268689.0],["2009-01-09",20.2183,20.3646,18.7483,18.8528,7154270.0],["2009-01-12",18.2118,18.7344,17.6196,17.9122,7706441.0],["2009-01-13",17.9053,18.7761,17.4872,18.4348,7446935.0],["2009-01-14",17.752,17.9401,16.4422,16.7418,8637447.0],["2009-01-15",16.5885,17.0623,15.8709,16.7,10190490.0],["2009-01-16",17.0692,17.2295,16.3168,16.8951,9764191.0],["2009-01-20",16.6442,17.32,15.4598,15.5713,8414205.0],["2009-01-21",16.1217,17.32,15.8221,17.2573,8942089.0],["2009-01-22",17.0692,17.3897,16.2402,16.8393,8433058.0],["2009-01-23",16.2889,18.4626,16.0938,17.8565,8321271.0],["2009-01-26",18.3721,19.2638,17.8286,18.3581,9558915.0],["2009-01-27",18.4487,19.0479,17.6823,18.6716,9606491.0],["2009-01-28",19.2081,20.2741,18.8667,20.1696,12050616.0],["2009-01-29",19.4241,19.856,18.8319,19.0339,9904257.0],["2009-01-30",19.5007,19.6261,18.2745,18.4208,8590536.0],["2009-02-02",17.9122,18.5602,17.7241,18.0864,8693118.0],["2009-02-03",18.3024,18.3372,17.2155,17.8495,11341299.0],["2009-02-04",18.5253,19.5983,18.2188,19.0479,11610454.0],["2009-02-05",18.8389,19.8212,18.1631,19.5216,10388336.0],["2009-02-06",19.2569,20.7269,19.0897,20.3368,9875201.0],["2009-02-09",20.497,22.1343,20.49,20.9638,12925395.0],["2009-02-10",21.2216,21.779,19.2987,19.7794,12913529.0],["2009-02-11",20.0442,20.497,19.0479,19.6958,8938651.0],["2009-02-12",19.1036,19.647,18.6856,19.5634,8986449.0],["2009-02-13",19.4659,20.2532,18.4487,19.8073,7531219.0],["2009-02-17",18.6926,19.3475,17.5569,17.6405,10380018.0],["2009-02-18",17.9331,18.1004,17.543,17.954,10734455.0],["2009-02-19",18.3372,19.3196,17.8983,18.6926,11559218.0],["2009-02-20",17.8565,18.4766,17.4176,18.0864,10811087.0],["2009-02-23",18.7344,18.7344,16.9229,16.9508,8926674.0],["2009-02-24",17.0414,18.4766,16.9996,18.3721,11663908.0],["2009-02-25",18.4139,19.3126,17.7868,18.588,11205669.0],["2009-02-26",18.9364,19.7794,18.6229,18.6786,10508884.0],["2009-02-27",17.9471,19.4659,17.7659,18.6229,12232935.0],["2009-03-02",18.0307,18.0795,16.5746,16.7,13220500.0],["2009-03-03",17.0692,17.5918,16.6791,16.9369,11284186.0],["2009-03-04",17.9819,18.9085,17.7729,18.3581,10072049.0],["2009-03-05",17.6823,18.3581,16.8045,17.1598,10274109.0],["2009-03-06",17.5151,17.9401,16.7209,17.3897,10466298.0],["2009-03-09",17.2434,18.6507,17.0692,18.0864,10168088.0],["2009-03-10",18.5811,20.3368,18.5741,19.7167,14433968.0],["2009-03-11",20.0093,20.3368,19.2499,19.6192,9204367.0],["2009-03-12",19.7585,20.6851,19.3962,20.6015,9678354.0],["2009-03-13",20.5597,20.7409,19.5495,20.1347,9537400.0],["2009-03-16",20.1347,20.8663,19.9118,20.5318,11821607.0],["2009-03-17",20.5179,21.0126,20.281,21.0126,9957489.0],["2009-03-18",20.8036,21.4724,20.0511,20.8175,13625839.0],["2009-03-19",21.5978,22.9703,21.5908,21.8207,15327600.0],["2009-03-20",21.9462,22.0089,20.9917,21.0753,12420689.0],["2009-03-23",22.1621,23.4928,21.7162,23.4371,12942806.0],["2009-03-24",22.9912,23.5416,22.5244,22.9982,8577006.0],["2009-03-25",22.824,23.4719,22.0367,22.9494,10669689.0],["2009-03-26",23.3814,24.0223,22.9842,23.2002,12215524.0],["2009-03-27",22.6777,22.6847,21.4515,21.7859,9280888.0],["2009-03-30",20.9917,21.2425,20.1487,20.6015,9861339.0],["2009-03-31",21.1868,21.1868,19.9188,20.0024,10444784.0],["2009-04-01",19.5495,20.7827,19.1733,20.4622,8056441.0],["2009-04-02",21.3261,22.3572,21.3261,21.7023,9659390.0],["2009-04-03",21.6466,22.8379,21.4306,22.5871,8186749.0],["2009-04-06",22.2039,22.2039,21.2425,21.9462,7754128.0],["2009-04-07",21.5072,21.5072,20.9081,21.0892,6222710.0],["2009-04-08",21.1728,22.0158,20.6782,21.6884,6639694.0],["2009-04-09",22.5871,23.5068,22.399,23.3047,9200375.0],["2009-04-13",22.7543,24.092,22.3293,23.7088,8221682.0],["2009-04-14",23.3396,24.7678,23.0957,24.1477,9706523.0],["2009-04-15",23.9736,24.3289,23.2211,23.7367,7917040.0],["2009-04-16",24.0572,24.3846,23.2351,24.1965,6637254.0],["2009-04-17",24.3149,24.8793,24.2104,24.3707,8533422.0],["2009-04-20",23.8551,23.8551,22.0925,22.2388,9030033.0],["2009-04-21",22.0507,23.0051,21.5978,22.7056,9850803.0],["2009-04-22",22.2666,23.6879,22.0228,22.9564,10099774.0],["2009-04-23",22.2457,22.4408,19.5077,20.3925,24636435.0],["2009-04-24",21.3888,22.197,20.9081,21.9462,18010715.0],["2009-04-27",21.3122,21.3122,20.5318,21.0126,9771510.0],["2009-04-28",20.3298,20.8454,20.0651,20.6085,8553606.0],["2009-04-29",21.0404,21.8138,20.5876,21.4306,8532535.0],["2009-04-30",21.6744,21.8068,20.4622,21.0962,8008311.0],["2009-05-01",21.124,22.0785,20.8872,21.7511,8523552.0],["2009-05-04",21.988,22.8519,21.758,22.817,8369069.0],["2009-05-05",22.5105,22.8519,22.0576,22.6777,6804491.0],["2009-05-06",23.3117,24.4334,23.0609,23.8481,11128482.0],["2009-05-07",24.928,24.9838,23.2838,23.66,11523841.0],["2009-05-08",24.1408,25.4227,24.1129,25.1092,8549614.0],["2009-05-11",24.3916,24.8375,23.9318,24.2801,8358089.0],["2009-05-12",24.6285,24.8653,23.8273,24.5727,9078939.0],["2009-05-13",24.1129,24.5309,23.1305,23.3883,11717140.0],["2009-05-14",22.9982,24.1477,22.7752,23.7855,9085150.0],["2009-05-15",23.5555,24.1338,22.4617,22.7613,12338734.0],["2009-05-18",23.3465,24.2104,23.242,24.1408,8675596.0],["2009-05-19",24.2801,24.7887,23.6391,24.4334,6725641.0],["2009-05-20",24.9698,26.2378,24.942,25.4506,11646274.0],["2009-05-21",24.8514,24.8514,24.0363,24.4891,6953763.0],["2009-05-22",24.8305,25.2555,24.4891,24.6285,4554996.0],["2009-05-26",24.3707,25.6735,24.1129,25.5342,5898217.0],["2009-05-27",25.6805,26.4538,25.4854,25.5481,6121458.0],["2009-05-28",25.8477,27.0112,25.4366,26.7464,6710448.0],["2009-05-29",27.2968,27.5268,26.5305,26.9067,7101703.0],["2009-06-01",27.6731,28.3489,27.4013,27.889,7666850.0],["2009-06-02",27.7009,28.3489,27.3665,27.9239,8894845.0],["2009-06-03",27.5198,27.5198,25.1858,25.9313,10716822.0],["2009-06-04",26.5792,27.7497,26.2239,27.2968,9121414.0],["2009-06-05",27.9099,27.9448,26.2378,26.4469,8697776.0],["2009-06-08",26.1612,26.6768,25.6108,26.3911,6297567.0],["2009-06-09",27.0182,27.2968,26.426,26.635,6613522.0],["2009-06-10",27.2481,27.2481,25.8895,26.2936,9389349.0],["2009-06-11",26.4608,27.6731,26.1333,27.3177,8925010.0],["2009-06-12",26.621,27.06,26.3981,26.9555,5307563.0],["2009-06-15",26.3981,26.3981,25.7293,26.1473,5492877.0],["2009-06-16",26.5444,26.8231,25.1858,25.2625,6590454.0],["2009-06-17",25.0813,25.151,24.1199,24.294,8359753.0],["2009-06-18",24.1686,25.1301,23.9736,24.4473,7099596.0],["2009-06-19",24.9698,24.9768,23.7576,23.9178,9600059.0],["2009-06-22",23.2072,23.2072,22.197,22.2666,7596206.0],["2009-06-23",22.6568,22.8519,21.9322,22.4129,7329825.0],["2009-06-24",22.6777,22.831,21.9531,22.0994,8694006.0],["2009-06-25",22.0158,23.3674,22.0158,23.1236,9301516.0],["2009-06-26",22.9982,23.4162,22.7892,23.0609,11247145.0],["2009-06-29",23.3465,23.7855,23.1097,23.1863,6231471.0],["2009-06-30",23.1863,23.6182,22.4756,22.7543,7302987.0],["2009-07-01",22.9982,23.2769,22.4757,22.5314,5456613.0],["2009-07-02",22.0228,22.0228,21.1031,21.4863,5442307.0],["2009-07-06",20.7339,21.354,20.3228,21.347,9367058.0],["2009-07-07",21.2982,21.3958,20.4134,20.5876,9411972.0],["2009-07-08",20.504,21.0683,20.0372,20.6155,9632220.0],["2009-07-09",20.9429,21.772,20.5806,21.34,8871335.0],["2009-07-10",20.9638,21.4863,20.6224,21.2285,7281916.0],["2009-07-13",21.1589,21.765,20.3925,21.7162,8228226.0],["2009-07-14",22.2179,22.4547,21.9113,22.3851,6931028.0],["2009-07-15",22.9215,23.3953,22.6777,23.2699,6105932.0],["2009-07-16",23.0748,23.7436,22.6777,23.5695,5253444.0],["2009-07-17",23.5764,24.0711,23.2142,23.7994,6278271.0],["2009-07-20",24.2453,24.719,23.9596,24.6563,7456251.0],["2009-07-21",24.928,25.5063,24.4334,25.0535,6551639.0],["2009-07-22",24.5658,25.0186,24.2522,24.6563,4499657.0],["2009-07-23",24.6494,25.5342,24.3846,25.4715,5547107.0],["2009-07-24",25.2276,26.203,25.0116,26.196,7495731.0],["2009-07-27",26.2309,26.4747,25.7084,26.0846,9479288.0],["2009-07-28",25.1858,25.6387,24.4404,25.4645,10356507.0],["2009-07-29",24.7957,24.7957,23.8621,24.3428,7133088.0],["2009-07-30",24.8235,25.3391,24.517,25.0256,6473122.0],["2009-07-31",24.7399,25.2067,24.4752,25.0395,6138426.0],["2009-08-03",25.785,26.5792,25.6666,26.5026,8700881.0],["2009-08-04",26.1821,26.3563,25.4366,25.785,6946554.0],["2009-08-05",25.6665,25.785,24.7608,25.2625,8426404.0],["2009-08-06",25.4088,25.4297,24.8166,25.2416,4896900.0],["2009-08-07",25.6178,25.778,24.942,25.4924,5059147.0],["2009-08-10",25.3879,25.9592,25.2625,25.8477,5091863.0],["2009-08-11",25.6735,25.7502,24.9141,25.2207,5041403.0],["2009-08-12",25.2276,26.0985,24.9768,25.785,4846441.0],["2009-08-13",26.0428,26.7116,25.7989,26.6768,5444857.0],["2009-08-14",26.5862,26.5862,25.144,25.3879,6025419.0],["2009-08-17",24.6285,24.8514,24.1408,24.6494,6211731.0],["2009-08-18",24.8375,25.6805,24.7399,25.5133,5829569.0],["2009-08-19",25.0953,26.2309,24.9838,26.0219,6272615.0],["2009-08-20",25.987,26.5792,25.8616,26.5096,4800417.0],["2009-08-21",26.83,27.5895,26.83,27.4431,6136208.0],["2009-08-24",27.8194,28.2165,27.3874,27.6103,5106058.0],["2009-08-25",27.7497,27.903,26.6559,26.8231,5185019.0],["2009-08-26",26.5026,26.8649,26.3424,26.628,5436873.0],["2009-08-27",26.4469,26.5235,25.778,26.4469,4907436.0],["2009-08-28",26.7882,26.9206,25.8477,25.9383,6545207.0],["2009-08-31",25.36,25.562,25.0465,25.3252,5762586.0],["2009-09-01",25.2276,26.0567,24.7957,24.8932,6636700.0],["2009-09-02",24.7817,25.3739,24.7539,24.9977,4865848.0],["2009-09-03",25.1998,25.576,25.0535,25.5411,3678886.0],["2009-09-04",25.4924,26.0637,25.2834,26.0637,3572754.0],["2009-09-08",26.4678,26.844,26.3215,26.5792,4894904.0],["2009-09-09",26.7952,26.9415,26.1055,26.5792,3892479.0],["2009-09-10",26.7395,27.1714,26.3911,27.1018,3922311.0],["2009-09-11",27.3944,27.6104,26.4469,27.2899,8205824.0],["2009-09-14",26.8788,28.6275,26.8231,28.5718,7995890.0],["2009-09-15",28.8017,29.8886,28.4952,29.8398,9026927.0],["2009-09-16",29.9861,31.0521,29.8886,30.9197,8034372.0],["2009-09-17",30.3345,30.7734,30.1951,30.3136,6339709.0],["2009-09-18",30.5156,30.641,29.7841,30.432,6412682.0],["2009-09-21",29.7701,30.1324,29.4148,29.9931,5225941.0],["2009-09-22",30.655,31.0033,30.4111,30.8013,5256660.0],["2009-09-23",30.8988,30.9545,29.8328,30.1464,5816594.0],["2009-09-24",30.014,30.1324,28.7947,28.9898,5648248.0],["2009-09-25",28.8087,29.5263,28.6554,29.2197,6885892.0],["2009-09-28",29.3591,30.1255,29.1222,30.1255,4315674.0],["2009-09-29",29.805,30.4041,29.791,30.0349,4292052.0],["2009-09-30",30.3484,30.4808,29.38,30.0488,7048360.0],["2009-10-01",29.9443,30.0767,28.7111,28.7181,6543211.0],["2009-10-02",28.1956,28.9202,27.9308,28.4882,5966087.0],["2009-10-05",28.732,29.5054,28.5788,29.3312,4165293.0],["2009-10-06",29.8537,30.655,29.8189,30.2718,5247123.0],["2009-10-07",30.2718,30.7803,30.0976,30.6131,6209956.0],["2009-10-08",30.85,32.1389,30.8152,31.8742,7522791.0],["2009-10-09",31.6861,32.1389,31.1287,31.5258,4554219.0],["2009-10-12",32.0484,32.55,31.9229,32.125,3632308.0],["2009-10-13",32.1947,32.3897,31.3865,32.0832,4763266.0],["2009-10-14",32.745,32.8495,32.2225,32.5778,4154314.0],["2009-10-15",32.3061,33.9712,32.3061,33.9573,6459925.0],["2009-10-16",33.6717,33.8877,32.975,33.602,5046505.0],["2009-10-19",33.7971,34.9536,33.6926,34.7098,6552083.0],["2009-10-20",34.452,34.6261,32.5082,34.027,9065631.0],["2009-10-21",33.7413,34.6889,33.3791,33.5881,6753034.0],["2009-10-22",33.6647,33.9225,32.7172,33.8598,5812380.0],["2009-10-23",34.1524,34.1524,32.2783,32.6684,6454158.0],["2009-10-26",32.2225,33.8528,30.4668,30.8918,16941084.0],["2009-10-27",30.5783,31.0103,29.7423,30.014,11872178.0],["2009-10-28",29.8746,29.9652,28.7251,28.8156,9944292.0],["2009-10-29",29.5681,30.3345,29.4288,29.9025,7648108.0],["2009-10-30",29.7632,29.7632,28.1817,28.5579,7246761.0],["2009-11-02",28.9341,29.791,28.4325,28.8296,7975817.0],["2009-11-03",28.2862,30.0488,28.1468,29.8259,6548312.0],["2009-11-04",30.1812,30.5295,29.5193,29.6726,5058371.0],["2009-11-05",29.9095,30.3693,29.589,30.3345,3579852.0],["2009-11-06",29.8189,30.7246,29.7632,30.432,4595142.0],["2009-11-09",31.0939,31.8602,31.0242,31.8184,6125562.0],["2009-11-10",31.7627,31.8602,30.9545,31.4422,4364691.0],["2009-11-11",31.8812,32.1598,31.4074,31.7697,4377556.0],["2009-11-12",31.5885,31.7906,30.5644,30.7734,4955899.0],["2009-11-13",30.7664,31.2262,30.216,30.7734,4170173.0],["2009-11-16",31.1844,31.902,31.1357,31.6721,5204648.0],["2009-11-17",31.7418,32.2156,31.5398,32.1389,5076780.0],["2009-11-18",32.1598,32.3688,31.4353,31.7627,4704045.0],["2009-11-19",31.5607,31.6164,30.3066,30.5365,5230599.0],["2009-11-20",30.1463,30.432,29.5054,29.8119,5613647.0],["2009-11-23",30.6201,30.9058,30.2091,30.3275,5055377.0],["2009-11-24",30.3066,30.7177,29.8955,30.655,4650924.0],["2009-11-25",30.7246,31.4701,30.3763,31.268,4507531.0],["2009-11-27",29.9652,30.4459,29.805,30.1673,2765181.0],["2009-11-30",30.4318,30.9536,30.3102,30.7534,6716215.0],["2009-12-01",31.261,31.7542,31.211,31.5112,5342053.0],["2009-12-02",31.4254,31.6113,30.9464,31.3539,5001368.0],["2009-12-03",31.3539,31.3897,30.5533,30.6105,6008118.0],["2009-12-04",31.1681,31.647,29.8313,30.2244,6530457.0],["2009-12-07",30.0314,30.7177,30.0243,30.1887,4900560.0],["2009-12-08",29.8027,30.2459,29.3023,29.5954,7861923.0],["2009-12-09",29.7097,29.9599,29.2522,29.7955,4465278.0],["2009-12-10",30.2816,31.4183,30.0743,31.3253,8892627.0],["2009-12-11",31.1037,31.4254,30.9036,31.4111,5307009.0],["2009-12-14",31.8901,31.9187,31.4755,31.6685,3985413.0],["2009-12-15",31.5541,32.3833,31.454,31.9758,3960794.0],["2009-12-16",32.1975,32.7265,31.933,32.0688,5370776.0],["2009-12-17",31.8114,32.2046,31.6256,31.7757,4545902.0],["2009-12-18",31.8901,32.0473,30.732,30.9393,9687448.0],["2009-12-21",31.2682,31.84,31.118,31.3968,3641956.0],["2009-12-22",31.454,31.7399,31.2038,31.3325,3539374.0],["2009-12-23",31.5541,32.1188,31.3825,32.0045,3498784.0],["2009-12-24",31.9759,32.3476,31.9544,32.1474,1002092.0],["2009-12-28",32.4834,32.655,32.176,32.3547,2635317.0],["2009-12-29",32.4906,32.5335,32.0188,32.0616,2923546.0],["2009-12-30",31.9044,32.0259,31.5827,31.8829,2388010.0],["2009-12-31",32.1689,32.1975,31.5184,31.5184,1883526.0],["2010-01-04",32.1045,32.9838,32.0974,32.9481,5385859.0],["2010-01-05",33.0911,33.7845,32.9481,33.52,4680535.0],["2010-01-06",33.4771,34.099,32.9624,33.9989,5213631.0],["2010-01-07",33.8131,33.956,33.3841,33.6701,4111618.0],["2010-01-08",33.4056,34.2348,33.3126,33.6772,6855949.0],["2010-01-11",34.0275,34.099,33.0196,33.3484,5479569.0],["2010-01-12",33.0195,33.3126,32.5263,33.1411,5615311.0],["2010-01-13",33.2412,33.4771,32.5263,33.134,5629173.0],["2010-01-14",33.0696,33.763,32.9981,33.57,4252239.0],["2010-01-15",33.5629,33.7702,32.7265,33.0553,4960113.0],["2010-01-19",32.9552,33.7201,32.8837,33.6558,4368573.0],["2010-01-20",33.1625,33.1625,32.4977,32.8337,4885145.0],["2010-01-21",32.898,33.1911,31.5755,31.7328,6846190.0],["2010-01-22",31.5541,31.6327,30.3102,30.4032,7319844.0],["2010-01-25",30.6605,31.1609,30.396,30.8106,5419129.0],["2010-01-26",30.4746,31.2395,30.0958,30.5032,5052826.0],["2010-01-27",30.3746,30.7606,29.7812,30.682,6435305.0],["2010-01-28",30.9679,31.0894,29.4953,29.6597,8969259.0],["2010-01-29",30.0815,31.0537,29.1021,29.2379,10605589.0],["2010-02-01",29.5882,30.1172,29.3952,30.0886,6463252.0],["2010-02-02",30.4032,30.6534,30.0243,30.4889,5514946.0],["2010-02-03",31.0966,32.1045,30.8106,31.4326,9895496.0],["2010-02-04",31.5112,31.7257,30.3674,30.4103,8707646.0],["2010-02-05",30.4175,30.9322,29.3237,30.2387,8604066.0],["2010-02-08",30.2316,30.4747,29.6669,29.6883,6766231.0],["2010-02-09",30.203,31.1537,30.1529,30.5104,8486955.0],["2010-02-10",30.4961,30.7463,29.7097,30.4175,6103714.0],["2010-02-11",30.4747,31.0608,30.1315,31.0322,6481218.0],["2010-02-12",30.3531,31.0322,30.2102,30.9965,6449057.0],["2010-02-16",31.5684,31.6399,31.2181,31.504,5782437.0],["2010-02-17",31.6041,31.8829,31.454,31.6899,5664661.0],["2010-02-18",31.6113,32.0616,31.3968,31.9687,4898231.0],["2010-02-19",31.9115,32.2761,31.5255,32.2475,6513379.0],["2010-02-22",32.7694,32.848,31.4755,31.74,6535115.0],["2010-02-23",31.5041,31.7471,30.6891,30.8321,6006899.0],["2010-02-24",30.8535,31.311,30.7892,31.0894,5675308.0],["2010-02-25",30.4532,30.9179,29.9885,30.8607,6541437.0],["2010-02-26",31.0108,31.1323,30.6391,31.0751,4310018.0],["2010-03-01",31.2253,31.3539,30.9822,31.211,4748738.0],["2010-03-02",31.3253,31.8901,31.2538,31.4755,5287047.0],["2010-03-03",31.6256,31.9544,31.5684,31.6971,4916530.0],["2010-03-04",31.8686,31.8686,30.7177,30.8464,6200086.0],["2010-03-05",31.3253,31.3253,30.7963,31.211,7042150.0],["2010-03-08",31.2395,31.4469,30.8678,31.1895,3821947.0],["2010-03-09",31.0036,31.3039,30.7392,31.0537,3779250.0],["2010-03-10",31.068,31.5553,30.7743,31.3188,3704615.0],["2010-03-11",31.1683,31.5194,30.9892,31.4478,3098990.0],["2010-03-12",31.6197,31.806,31.3761,31.4836,2629217.0],["2010-03-15",31.3689,31.4979,30.7097,30.9964,3000954.0],["2010-03-16",31.1826,31.6341,30.939,31.5982,3338201.0],["2010-03-17",31.7344,32.3864,31.6771,31.9995,4321329.0],["2010-03-18",31.8777,32.2216,31.111,31.326,4241814.0],["2010-03-19",30.4232,31.3618,30.1222,30.4232,7436067.0],["2010-03-22",30.1509,30.6023,29.807,30.3228,4790326.0],["2010-03-23",30.4805,30.7671,30.2082,30.4375,5048390.0],["2010-03-24",30.1652,30.6238,30.1151,30.2727,4630630.0],["2010-03-25",30.4733,30.6453,29.2194,29.3054,5850419.0],["2010-03-26",29.3126,29.5203,28.2306,28.6032,9840046.0],["2010-03-29",28.8325,29.2696,28.7895,29.0904,6036620.0],["2010-03-30",29.1621,29.2051,28.8397,28.9901,5947900.0],["2010-03-31",29.2481,29.3627,28.9471,29.0761,7160259.0],["2010-04-01",29.3771,29.8571,29.2123,29.8213,6334941.0],["2010-04-05",30.1795,30.7671,29.8284,30.5306,4928729.0],["2010-04-06",30.4733,30.9964,30.3157,30.9677,5181913.0],["2010-04-07",30.9677,30.9677,30.4303,30.7671,8028495.0],["2010-04-08",30.416,30.416,29.8499,30.4017,6487428.0],["2010-04-09",30.545,30.7671,30.2297,30.7599,4112283.0],["2010-04-12",30.8172,31.1397,30.6381,30.7313,4176161.0],["2010-04-13",30.5951,30.5951,29.6923,30.0147,7081630.0],["2010-04-14",30.244,30.7241,29.9216,30.2727,7903621.0],["2010-04-15",30.1509,30.7886,30.1151,30.7241,6626940.0],["2010-04-16",30.4303,31.025,30.0506,30.4375,9709406.0],["2010-04-19",30.2082,30.5378,29.9861,30.4805,5779110.0],["2010-04-20",30.7671,31.9063,30.6309,31.5552,5586698.0],["2010-04-21",31.5696,32.2001,31.5409,31.849,6865043.0],["2010-04-22",31.4406,32.0353,31.1325,31.9565,4862300.0],["2010-04-23",32.1213,33.2462,32.107,33.1459,8112113.0],["2010-04-26",33.3035,33.497,32.9166,33.282,8144607.0],["2010-04-27",33.5328,33.583,30.9964,31.0823,13170373.0],["2010-04-28",31.3331,31.8132,31.025,31.7559,8778622.0],["2010-04-29",32.0711,32.4151,31.4334,32.0711,8366961.0],["2010-04-30",32.1858,32.3076,30.9032,31.5481,11209883.0],["2010-05-03",31.3188,32.2288,31.1755,31.892,7467562.0],["2010-05-04",31.4549,31.5839,30.7814,31.1468,6701243.0],["2010-05-05",30.6166,31.5982,30.373,30.6811,7523900.0],["2010-05-06",30.4303,31.0967,26.8979,29.3914,10218215.0],["2010-05-07",29.1979,29.3699,27.7864,28.0228,11171844.0],["2010-05-10",29.3842,29.8858,29.1693,29.6278,10034121.0],["2010-05-11",29.2624,29.9144,28.983,29.0618,10906793.0],["2010-05-12",29.2624,29.5418,28.897,29.4415,4979077.0],["2010-05-13",29.3412,29.6851,28.7895,29.1191,6029079.0],["2010-05-14",28.7752,28.8253,28.0228,28.596,7478098.0],["2010-05-17",28.8612,29.0116,27.464,28.0587,6430647.0],["2010-05-18",28.5602,29.0045,27.507,27.6718,5927161.0],["2010-05-19",27.5213,27.5929,26.4178,26.9122,7904952.0],["2010-05-20",26.1527,26.1886,25.2571,25.3574,10428703.0],["2010-05-21",24.8988,26.64,24.8272,26.4322,9422508.0],["2010-05-24",26.3963,26.4967,25.8446,25.8446,8995543.0],["2010-05-25",25.0708,26.4537,24.7269,26.382,9136497.0],["2010-05-26",26.7474,27.815,26.3963,27.2633,11116838.0],["2010-05-27",28.0372,28.897,27.9368,28.7107,9879416.0],["2010-05-28",28.5817,28.5889,27.0054,27.3207,10637639.0],["2010-06-01",26.4967,26.6614,24.2683,24.2898,19001273.0],["2010-06-02",24.2826,25.3861,24.0032,25.3359,12101963.0],["2010-06-03",25.6368,25.7587,24.8845,25.558,8440932.0],["2010-06-04",24.7197,25.9664,24.6767,24.8343,6856060.0],["2010-06-07",25.4792,25.8948,25.0278,25.078,8668720.0],["2010-06-08",25.078,25.4505,24.5836,25.3646,8350437.0],["2010-06-09",25.7238,26.7514,25.07,25.2568,10206792.0],["2010-06-10",25.9466,26.9454,25.9394,26.8879,5957326.0],["2010-06-11",26.4927,27.0963,26.1909,26.9669,5135003.0],["2010-06-14",27.3549,27.5705,26.3849,26.4783,7323836.0],["2010-06-15",26.6076,27.8867,26.6076,27.8651,4801526.0],["2010-06-16",27.4843,27.9585,27.2615,27.4771,5817370.0],["2010-06-17",27.5561,27.6208,26.7154,27.0603,6129998.0],["2010-06-18",27.0388,27.4124,26.6651,27.3765,6407248.0],["2010-06-21",27.6927,27.8867,26.6005,26.8304,7381837.0],["2010-06-22",26.5502,26.7657,25.5945,25.767,10251374.0],["2010-06-23",25.8388,25.8388,25.1131,25.6879,8247300.0],["2010-06-24",25.5298,26.0113,25.343,25.422,9319814.0],["2010-06-25",25.5945,25.8963,25.149,25.3646,10369705.0],["2010-06-28",25.5226,25.6017,24.9191,24.9263,7156044.0],["2010-06-29",24.5311,24.5598,23.5323,23.7263,9315267.0],["2010-06-30",23.8484,24.1646,23.5395,23.7622,10564556.0],["2010-07-01",23.6472,24.1215,23.1227,23.8844,8653527.0],["2010-07-02",23.9706,24.4233,23.6616,23.9634,4299149.0],["2010-07-06",24.3155,24.7754,23.8987,24.2508,5864503.0],["2010-07-07",24.3155,25.2712,24.258,25.264,6563506.0],["2010-07-08",25.537,25.7167,25.0628,25.6017,5014344.0],["2010-07-09",25.6089,25.8388,25.343,25.5155,4998041.0],["2010-07-12",25.3933,25.767,25.1418,25.5586,4567749.0],["2010-07-13",25.9466,26.2412,25.7023,25.8029,4232720.0],["2010-07-14",25.5945,26.0616,25.4221,25.7813,4434004.0],["2010-07-15",25.846,26.1981,25.1849,26.0759,5185240.0],["2010-07-16",25.8819,25.8819,25.1921,25.3358,5805282.0],["2010-07-19",25.6664,26.0113,25.3861,25.9322,5338061.0],["2010-07-20",25.5586,26.9597,25.5011,26.8663,6012000.0],["2010-07-21",27.1106,27.2328,26.0903,26.3059,5200545.0],["2010-07-22",26.7226,27.3765,26.5358,27.204,5787982.0],["2010-07-23",27.1537,27.4124,26.5861,27.3334,4066703.0],["2010-07-26",27.4915,27.4915,26.9885,27.2759,3840689.0],["2010-07-27",27.3046,27.4986,26.6148,26.8591,4540690.0],["2010-07-28",26.7298,27.3046,26.6005,26.8232,5802288.0],["2010-07-29",27.125,28.0663,26.9957,27.937,8775073.0],["2010-07-30",27.4986,28.2316,27.2328,28.1381,6779872.0],["2010-08-02",28.6052,29.8124,28.6052,29.5537,7484641.0],["2010-08-03",29.3525,29.683,29.1297,29.4243,4541466.0],["2010-08-04",29.4172,30.2004,29.4172,30.0782,6974057.0],["2010-08-05",29.7405,30.1213,29.4603,29.8123,3847121.0],["2010-08-06",29.568,30.0495,29.3812,29.9129,4356928.0],["2010-08-09",30.0279,30.0279,29.2088,29.5106,4771251.0],["2010-08-10",29.1154,29.4459,28.7202,29.2878,4927952.0],["2010-08-11",28.7417,28.7633,28.095,28.2962,4847550.0],["2010-08-12",27.8364,28.4471,27.6783,28.3681,5367338.0],["2010-08-13",28.3178,28.7705,28.1166,28.3753,3705169.0],["2010-08-16",28.2172,28.3968,28.0016,28.2962,3687314.0],["2010-08-17",28.6411,29.0866,28.5333,28.8639,3802096.0],["2010-08-18",28.7776,28.792,28.2747,28.4112,4100084.0],["2010-08-19",28.3034,28.3825,27.6136,27.8004,2872310.0],["2010-08-20",27.6064,27.7358,27.01,27.4699,4400068.0],["2010-08-23",27.592,27.8579,27.4412,27.5274,3701953.0],["2010-08-24",27.1322,27.7358,26.9454,27.4196,5063916.0],["2010-08-25",27.1825,27.2831,26.6867,26.8663,7138855.0],["2010-08-26",26.9741,27.24,26.3059,26.4065,4598358.0],["2010-08-27",26.6436,27.2974,26.0472,27.2831,4490563.0],["2010-08-30",27.3334,27.5992,27.046,27.0531,3289294.0],["2010-08-31",26.7801,27.1178,26.5861,27.0388,5073231.0],["2010-09-01",27.5058,28.3178,27.4052,28.1597,3631642.0],["2010-09-02",28.1741,28.6555,28.131,28.5908,4362806.0],["2010-09-03",28.9429,29.2663,28.7776,29.1369,3866639.0],["2010-09-07",28.7705,28.792,28.2315,28.4184,3861205.0],["2010-09-08",28.44,29.0379,28.4256,28.7137,3118730.0],["2010-09-09",29.1532,29.2396,28.5048,28.7497,2376033.0],["2010-09-10",29.0163,29.7366,29.0019,29.607,3789897.0],["2010-09-13",30.1617,30.2553,29.7006,29.7655,3523182.0],["2010-09-14",29.6718,30.1184,29.4629,29.8591,3771376.0],["2010-09-15",29.6358,29.7366,29.2252,29.6286,3471725.0],["2010-09-16",29.5926,29.7583,29.2396,29.4629,3210666.0],["2010-09-17",29.607,29.8375,29.3548,29.7366,4068588.0],["2010-09-20",29.8663,30.5218,29.643,30.4066,3784684.0],["2010-09-21",30.4786,31.3358,30.4786,30.9685,6519257.0],["2010-09-22",31.0333,31.4223,30.7307,30.8892,5004473.0],["2010-09-23",30.4354,31.1774,30.3273,30.81,4649593.0],["2010-09-24",31.2854,32.1859,31.2422,31.8473,6369652.0],["2010-09-27",31.9842,32.1211,31.3863,31.4439,5006359.0],["2010-09-28",31.6024,32.0274,31.2494,31.9194,4188249.0],["2010-09-29",31.8041,32.4884,31.6168,32.3083,5705140.0],["2010-09-30",32.5389,32.5893,31.696,32.0346,5304458.0],["2010-10-01",32.4308,32.9207,32.3228,32.5461,4808735.0],["2010-10-04",32.366,32.4668,31.235,31.6528,6050150.0],["2010-10-05",32.1066,33.252,32.0922,33.2304,6419779.0],["2010-10-06",33.0503,33.5546,32.9495,33.288,5191894.0],["2010-10-07",33.533,33.569,32.4452,32.8774,5199657.0],["2010-10-08",32.9999,33.7419,32.827,33.5762,3400970.0],["2010-10-11",33.4465,33.8571,33.3096,33.5978,3644950.0],["2010-10-12",33.5114,34.0012,33.0143,33.7275,3783464.0],["2010-10-13",34.0012,35.0097,34.0012,34.6855,5394841.0],["2010-10-14",34.7216,35.233,34.3037,34.6783,5506740.0],["2010-10-15",34.88,35.0169,34.2173,35.0097,4731327.0],["2010-10-18",34.9377,35.0673,34.3109,34.8008,4210097.0],["2010-10-19",34.0372,34.491,33.6698,34.1957,5909528.0],["2010-10-20",34.3542,35.2042,34.3326,35.161,4418700.0],["2010-10-21",35.269,35.3123,34.1525,34.5415,7078193.0],["2010-10-22",34.7,35.1466,34.7,35.0025,5267085.0],["2010-10-25",35.4059,35.9678,34.419,34.5559,9748997.0],["2010-10-26",35.9606,37.9128,35.9606,37.4806,14880118.0],["2010-10-27",36.9331,39.3247,36.8178,38.8997,12717679.0],["2010-10-28",39.4328,39.4328,37.8768,38.5251,7659198.0],["2010-10-29",38.1577,39.62,38.1577,38.7268,7612065.0],["2010-11-01",39.3751,39.7137,38.8276,39.1302,5551876.0],["2010-11-02",39.5696,40.362,39.3895,39.9586,5136888.0],["2010-11-03",40.1387,40.1603,38.8997,40.1387,6404697.0],["2010-11-04",40.8086,42.0693,40.751,41.9684,7501387.0],["2010-11-05",42.2062,42.7752,42.0045,42.3358,7587113.0],["2010-11-08",42.1557,42.2998,41.421,41.99,6126781.0],["2010-11-09",42.2494,43.0274,41.7523,42.0189,6298344.0],["2010-11-10",42.0044,42.732,41.493,42.5663,7104476.0],["2010-11-11",42.0765,43.1282,42.0765,42.9049,4910541.0],["2010-11-12",42.343,42.8401,41.0031,41.529,8023615.0],["2010-11-15",41.6947,41.8676,41.0608,41.4138,4569302.0],["2010-11-16",40.8519,41.6082,40.6358,41.5146,7634800.0],["2010-11-17",41.3777,42.9409,41.2769,42.6384,6472568.0],["2010-11-18",43.193,45.4622,43.0634,44.5689,14344915.0],["2010-11-19",44.1439,44.4825,43.4308,44.4681,6865154.0],["2010-11-22",44.3096,44.3312,42.9337,43.9062,4850877.0],["2010-11-23",43.2363,43.9062,42.8113,43.8486,4508418.0],["2010-11-24",44.4681,46.0169,44.4393,45.5991,5656122.0],["2010-11-26",44.4393,45.1885,44.2376,44.3168,2747658.0],["2010-11-29",44.0791,44.3096,43.2291,44.2232,6900198.0],["2010-11-30",43.7693,44.8859,43.4236,44.1511,7478098.0],["2010-12-01",44.7429,45.1037,44.3748,44.7357,6808151.0],["2010-12-02",44.6996,45.1037,44.2017,44.9883,5005250.0],["2010-12-03",44.7357,45.6883,44.7357,45.4646,4804743.0],["2010-12-06",45.4213,45.9048,45.2481,45.6883,3791449.0],["2010-12-07",46.2223,46.7202,44.945,45.1542,5035304.0],["2010-12-08",45.147,45.3996,43.9346,44.5048,6452495.0],["2010-12-09",44.9522,45.5872,44.714,45.3852,4088439.0],["2010-12-10",45.2264,45.6883,45.1759,45.2192,4131912.0],["2010-12-13",45.912,47.7089,45.8615,46.179,6374421.0],["2010-12-14",46.2151,47.1821,45.7676,45.8398,5065247.0],["2010-12-15",45.645,46.4388,44.8944,44.9017,4906327.0],["2010-12-16",44.8728,45.5584,44.079,45.5006,4435113.0],["2010-12-17",45.4285,46.0924,45.1109,45.8831,4708814.0],["2010-12-20",46.0563,46.547,45.5512,46.2295,3008606.0],["2010-12-21",46.2945,47.4347,46.1718,47.1821,4908212.0],["2010-12-22",47.3697,47.5357,46.9223,47.4491,2931974.0],["2010-12-23",47.3409,47.5935,47.146,47.4924,1722277.0],["2010-12-27",47.3697,47.5285,46.5831,46.9584,2183621.0],["2010-12-28",47.0522,47.3192,46.7419,46.9223,1928551.0],["2010-12-29",47.0666,47.9831,46.7708,47.8532,2305944.0],["2010-12-30",47.911,48.4594,47.7161,48.2718,2629883.0],["2010-12-31",48.2141,48.8708,47.9399,48.5316,2231641.0],["2011-01-03",49.1739,49.5131,48.1852,48.2574,4244143.0],["2011-01-04",48.6399,48.6615,47.3481,48.2069,6322298.0],["2011-01-05",47.644,47.9398,46.8285,47.68,5896109.0],["2011-01-06",47.7739,47.7739,45.7965,45.9841,6353461.0],["2011-01-07",46.013,47.5429,45.8831,46.9367,6302780.0],["2011-01-10",46.5903,47.4852,46.0635,47.0522,4971314.0],["2011-01-11",47.4275,48.3223,47.3842,47.9182,4588155.0],["2011-01-12",48.1491,48.6759,47.4058,48.6254,5471473.0],["2011-01-13",48.6904,49.21,48.2429,48.445,3726240.0],["2011-01-14",48.3728,50.0327,48.0048,50.0182,5137997.0],["2011-01-18",50.2997,50.509,49.6502,50.4079,3567320.0],["2011-01-19",50.3213,50.5162,49.0151,49.2605,4454299.0],["2011-01-20",48.7409,49.1595,47.377,48.8997,5060811.0],["2011-01-21",49.7079,50.2708,48.445,48.7192,4899895.0],["2011-01-24",48.5244,49.6646,48.0625,49.2533,3707720.0],["2011-01-25",49.0296,49.1955,48.0048,49.1667,5137997.0],["2011-01-26",49.3254,51.8873,49.3254,51.6131,6004459.0],["2011-01-27",51.7791,51.8729,50.2997,51.144,4027112.0],["2011-01-28",50.8914,51.9595,50.6966,51.5698,3916101.0],["2011-01-31",52.2193,53.5038,51.5987,53.3306,5190896.0],["2011-02-01",53.5904,53.9296,52.2842,53.475,5402383.0],["2011-02-02",53.2801,54.5935,52.9049,53.8647,5827241.0],["2011-02-03",54.1822,55.3296,53.0564,54.7956,7980031.0],["2011-02-04",55.3585,55.9936,54.7018,55.1709,7327163.0],["2011-02-07",55.4523,57.2132,55.3297,56.0802,6732517.0],["2011-02-08",56.4121,56.5492,55.0554,55.8348,4288392.0],["2011-02-09",55.5317,56.7296,54.7667,55.4234,4327096.0],["2011-02-10",54.8245,57.4657,54.7667,57.3358,5318099.0],["2011-02-11",57.1049,57.3358,55.8781,56.1884,4809068.0],["2011-02-14",56.3616,57.6534,56.1884,57.4441,3945046.0],["2011-02-15",57.2493,57.473,56.1451,56.975,3941719.0],["2011-02-16",57.307,59.1617,57.0111,58.2379,6428984.0],["2011-02-17",58.0214,59.1039,57.4513,58.7431,4548564.0],["2011-02-18",58.6781,58.9163,57.5163,57.8626,4942924.0],["2011-02-22",58.1874,59.1255,57.1554,57.5884,5641150.0],["2011-02-23",57.7039,58.4472,57.2348,57.2925,4600354.0],["2011-02-24",57.2925,57.2925,55.5245,56.2101,5453064.0],["2011-02-25",56.5926,57.6245,56.3616,57.6101,4244919.0],["2011-02-28",57.7111,58.0936,56.008,57.4224,4823485.0],["2011-03-01",58.2235,58.2235,55.3441,55.5894,5164835.0],["2011-03-02",55.575,57.473,55.4523,57.4152,5395285.0],["2011-03-03",57.7761,59.14,57.5596,59.0751,5690723.0],["2011-03-04",58.8947,59.4359,57.9276,58.2668,4044412.0],["2011-03-07",58.7431,59.0606,57.3792,57.6462,3812077.0],["2011-03-08",57.74,58.007,56.5132,57.6029,3457640.0],["2011-03-09",57.5523,58.1665,56.3744,56.5984,3232181.0],["2011-03-10",55.4204,56.3165,53.2163,53.2958,6799057.0],["2011-03-11",52.8406,55.3771,52.4214,54.958,4499102.0],["2011-03-14",54.5244,55.1386,53.7439,54.9435,4417923.0],["2011-03-15",52.79,54.8857,52.2841,54.5171,5803508.0],["2011-03-16",54.2136,54.8857,52.8044,53.7728,7892642.0],["2011-03-17",54.8206,56.8441,54.6833,56.5695,4740864.0],["2011-03-18",57.1982,57.5956,55.4277,55.5072,5460272.0],["2011-03-21",56.62,57.3716,56.0419,57.3716,2583748.0],["2011-03-22",57.2126,57.574,56.5478,56.8079,2918444.0],["2011-03-23",56.9669,57.6318,56.2804,57.4945,3218096.0],["2011-03-24",57.7907,57.957,56.4755,57.957,3509874.0],["2011-03-25",57.8052,58.6218,57.3355,58.2822,3286965.0],["2011-03-28",58.2099,59.1855,57.4294,58.3327,3523071.0],["2011-03-29",58.0798,59.6986,57.8992,59.4457,3690087.0],["2011-03-30",59.8069,59.8359,57.6245,57.7402,5670317.0],["2011-03-31",58.3617,58.8458,57.2271,57.2849,4257007.0],["2011-04-01",57.8124,58.7736,57.8124,58.3038,3651272.0],["2011-04-04",58.564,59.2505,58.3038,58.8675,3355058.0],["2011-04-05",58.5785,59.0771,57.9931,58.1593,3602254.0],["2011-04-06",58.5279,58.9326,56.3382,56.779,4312457.0],["2011-04-07",56.5984,56.9091,55.6878,56.7357,4340737.0],["2011-04-08",56.9019,58.0292,56.8874,57.5451,3875401.0],["2011-04-11",57.6679,58.1593,55.7456,56.013,3688534.0],["2011-04-12",55.3482,55.406,52.9996,53.939,7214600.0],["2011-04-13",54.2714,54.6617,53.5777,54.2497,5191894.0],["2011-04-14",53.7872,55.1025,53.6644,54.9218,4483687.0],["2011-04-15",54.705,55.3337,54.5099,55.2831,3802761.0],["2011-04-18",54.6833,55.6661,53.8089,55.0808,4092986.0],["2011-04-19",55.1603,56.2515,55.1097,56.013,2955929.0],["2011-04-20",56.8657,57.0392,55.7529,56.8224,3412726.0],["2011-04-21",57.097,57.5667,56.3743,57.256,2764737.0],["2011-04-25",57.0392,57.6173,56.649,57.3788,2234857.0],["2011-04-26",57.4005,58.2822,56.8802,58.246,4325100.0],["2011-04-27",58.2027,58.2027,54.1197,55.5577,11030114.0],["2011-04-28",56.1359,56.3527,54.6978,55.63,5943242.0],["2011-04-29",55.5867,56.3165,55.0302,55.4204,4299482.0],["2011-05-02",55.6589,56.2298,53.5777,54.004,4511745.0],["2011-05-03",53.6644,54.0041,51.8939,52.3058,6865375.0],["2011-05-04",52.1251,52.2625,49.3718,50.5281,11420815.0],["2011-05-05",49.5091,50.7521,48.866,49.6464,8361527.0],["2011-05-06",50.3402,51.4459,49.2273,49.5742,5619303.0],["2011-05-09",50.0511,51.3591,50.0439,51.07,4250132.0],["2011-05-10",51.0628,52.089,50.4558,51.6626,4884591.0],["2011-05-11",51.258,51.258,49.1261,49.3574,7096602.0],["2011-05-12",48.6998,49.9138,47.7748,49.2634,8181204.0],["2011-05-13",49.5308,50.0873,48.8154,49.155,5555979.0],["2011-05-16",49.0105,49.8994,48.1433,48.3167,6946111.0],["2011-05-17",47.9843,48.6275,47.0377,47.2617,9471525.0],["2011-05-18",47.5941,49.7332,47.1316,48.9527,8032820.0],["2011-05-19",49.1984,49.4296,48.1072,49.09,5646584.0],["2011-05-20",49.3285,49.5453,48.4613,48.9671,5865390.0],["2011-05-23",48.0638,48.5986,47.3339,48.2517,5102620.0],["2011-05-24",48.5914,49.5019,48.4468,49.4802,7365978.0],["2011-05-25",49.0538,52.8333,48.9527,52.2769,11553008.0],["2011-05-26",52.0457,52.5949,51.641,52.4287,4956232.0],["2011-05-27",52.7105,53.4765,52.2408,52.6527,4072803.0],["2011-05-31",53.4693,53.4765,52.0167,52.4503,5205535.0],["2011-06-01",52.2408,52.5081,51.6482,51.6988,5307452.0],["2011-06-02",51.8361,52.8912,51.5831,52.2914,3360270.0],["2011-06-03",51.4603,53.4115,51.1207,52.9996,4723231.0],["2011-06-06",52.7828,53.2453,51.4386,51.4459,3741101.0],["2011-06-07",51.8722,52.3275,51.3447,51.4675,3372580.0],["2011-06-08",51.5471,52.2564,51.1056,51.6412,3578299.0],["2011-06-09",52.2275,53.248,51.8439,52.8354,3674228.0],["2011-06-10",52.2926,52.2926,50.9971,51.1997,4830139.0],["2011-06-13",51.3372,51.8439,49.2528,49.9983,4382990.0],["2011-06-14",50.9175,52.2637,50.7872,51.8439,4027001.0],["2011-06-15",51.2721,51.9452,50.5411,50.751,5027762.0],["2011-06-16",50.6641,51.2359,49.8318,50.6497,3919982.0],["2011-06-17",51.0115,51.1997,49.7667,49.9765,5389075.0],["2011-06-20",49.9186,50.9102,49.5785,50.5918,3228632.0],["2011-06-21",50.9754,52.2058,50.8668,51.909,2855564.0],["2011-06-22",52.0104,53.1684,51.7932,52.1841,2903029.0],["2011-06-23",50.9609,52.0972,50.172,51.9742,5021219.0],["2011-06-24",51.9814,52.2058,50.7365,50.7365,5117702.0],["2011-06-27",50.5338,51.482,50.2371,51.1708,3140244.0],["2011-06-28",51.8367,54.1527,51.4965,53.9646,4633291.0],["2011-06-29",54.3047,55.7812,53.704,54.862,6808927.0],["2011-06-30",55.1443,56.7366,55.014,56.6063,5443637.0],["2011-07-01",56.1576,56.7004,55.4193,56.6787,3385333.0],["2011-07-05",56.4326,58.3144,56.1214,57.9381,5009797.0],["2011-07-06",57.5834,58.3072,57.0189,58.0177,3642732.0],["2011-07-07",58.7849,59.277,57.4676,58.5895,4848215.0],["2011-07-08",57.3156,58.1914,57.0261,58.0539,3007497.0],["2011-07-11",57.1998,57.3518,55.2456,55.9404,4509194.0],["2011-07-12",55.6075,56.3313,55.1226,55.318,4156865.0],["2011-07-13",55.7812,57.3952,55.6365,55.9477,3752634.0],["2011-07-14",56.324,56.8814,55.043,55.3035,3620663.0],["2011-07-15",55.7306,57.0695,55.6003,56.8596,3222976.0],["2011-07-18",56.6859,57.1202,55.9766,56.3892,2845361.0],["2011-07-19",56.9537,57.9887,56.6208,57.9525,3405074.0],["2011-07-20",57.844,57.9742,56.7076,57.1347,2930089.0],["2011-07-21",57.4893,59.154,57.4459,58.9658,6065454.0],["2011-07-22",59.0092,60.3192,58.8572,60.2975,6519257.0],["2011-07-25",59.031,60.3338,58.9152,59.5738,4054060.0],["2011-07-26",60.2614,62.7584,59.277,59.3205,7855712.0],["2011-07-27",58.6474,59.4797,57.3735,57.9019,6650673.0],["2011-07-28",57.9887,59.5159,57.9163,58.8066,6054807.0],["2011-07-29",57.967,58.7632,57.6051,58.3144,4481025.0],["2011-08-01",59.2988,59.5521,57.0551,57.8367,4233386.0],["2011-08-02",57.1926,58.4592,56.505,56.5412,5283165.0],["2011-08-03",56.5773,56.628,54.3047,56.1503,6040945.0],["2011-08-04",55.2673,55.2673,49.289,49.4771,10074711.0],["2011-08-05",51.026,51.8873,45.6194,48.8402,10266900.0],["2011-08-08",45.0476,48.3698,43.4264,43.6146,11258235.0],["2011-08-09",45.9234,48.102,43.9548,48.0513,10865982.0],["2011-08-10",47.5085,48.2684,45.7714,45.88,10535056.0],["2011-08-11",46.4518,48.652,45.4168,47.8631,6551307.0],["2011-08-12",48.4856,49.1225,47.6605,48.3336,5340722.0],["2011-08-15",50.2805,51.3517,49.4916,50.874,7824993.0],["2011-08-16",50.1792,50.8885,49.0067,49.4844,6827004.0],["2011-08-17",50.2299,50.8378,48.9054,49.441,4774800.0],["2011-08-18",47.4361,47.6677,45.1779,45.7787,8161353.0],["2011-08-19",44.5917,46.2708,43.7883,43.9403,7200515.0],["2011-08-22",45.4168,45.576,43.5277,43.6942,6843417.0],["2011-08-23",43.8896,46.1116,43.4192,46.0682,5118811.0],["2011-08-24",45.8945,46.6255,45.0477,46.6038,4821599.0],["2011-08-25",47.1176,47.5157,45.0477,45.3227,5105947.0],["2011-08-26",44.8957,46.6038,44.3166,46.1261,4901891.0],["2011-08-29",47.0453,48.225,46.8281,48.1961,4158750.0],["2011-08-30",47.7401,48.9633,46.9656,48.5,5043178.0],["2011-08-31",49.0212,49.4989,47.1973,47.8559,5923502.0],["2011-09-01",48.0151,48.3915,46.9946,47.1756,4268985.0],["2011-09-02",46.0465,46.7702,45.2358,46.0609,3566544.0],["2011-09-06",44.3166,46.1405,44.2008,46.0899,4091212.0],["2011-09-07",47.0977,47.9242,46.7062,47.8299,4705376.0],["2011-09-08",47.5907,48.5187,46.8657,47.1919,3718588.0],["2011-09-09",46.1551,46.7207,44.6616,45.4301,5408482.0],["2011-09-12",44.1396,45.9666,44.1106,45.8724,5328191.0],["2011-09-13",45.5316,46.6554,44.9806,46.2712,4598025.0],["2011-09-14",46.4887,47.743,45.3576,46.9962,4532594.0],["2011-09-15",47.7647,48.1925,47.1847,47.6559,4215864.0],["2011-09-16",47.83,48.2142,46.4597,47.1484,4280296.0],["2011-09-19",46.0609,46.4959,45.0821,46.0174,4045743.0],["2011-09-20",46.3799,46.6554,44.6543,44.7268,6140200.0],["2011-09-21",44.5311,44.6906,41.9935,42.0805,8273695.0],["2011-09-22",40.1954,40.5507,38.4699,39.4487,11732887.0],["2011-09-23",38.5134,39.3181,37.7666,38.5931,11154100.0],["2011-09-26",39.0861,40.0287,36.9618,39.9127,8102243.0],["2011-09-27",41.6092,42.3052,40.7827,41.1452,7811463.0],["2011-09-28",40.4709,40.7755,38.9121,39.1151,6938680.0],["2011-09-29",40.0722,40.2607,37.3098,38.2669,7876562.0],["2011-09-30",37.3678,38.3539,35.9395,37.1358,9414745.0],["2011-10-03",36.7008,38.1581,36.3455,36.418,7712097.0],["2011-10-04",35.2798,38.3031,34.7795,38.2669,8203162.0],["2011-10-05",38.0856,39.9779,37.5128,39.9562,8791930.0],["2011-10-06",40.1809,43.2043,40.0867,43.1173,12337071.0],["2011-10-07",43.5885,43.661,41.9282,42.6388,8313840.0],["2011-10-10",43.7625,44.9661,43.6683,44.5383,5913743.0],["2011-10-11",44.2266,46.1334,43.8568,45.4881,6933246.0],["2011-10-12",45.7564,46.8657,45.2634,45.5679,7079745.0],["2011-10-13",45.3286,45.9159,44.3788,45.6476,5384750.0],["2011-10-14",46.7352,48.2142,46.6047,48.149,4677429.0],["2011-10-17",47.8445,47.8589,45.3649,45.4809,4285176.0],["2011-10-18",45.5751,48.2577,44.8066,47.6559,6318971.0],["2011-10-19",47.5762,48.323,46.1986,46.5104,4914201.0],["2011-10-20",46.7207,47.6922,45.9014,47.2209,5223723.0],["2011-10-21",47.8009,48.6565,46.9454,47.6487,5293368.0],["2011-10-24",48.0402,49.7658,48.0402,49.599,6737286.0],["2011-10-25",51.5131,51.5856,47.1122,49.2945,7845510.0],["2011-10-26",50.324,50.8968,48.8522,50.353,5902985.0],["2011-10-27",52.3904,55.1382,52.3759,54.1739,8433723.0],["2011-10-28",53.6229,54.9932,53.3982,54.9062,5888790.0],["2011-10-31",54.0072,54.1957,51.6798,51.7161,5664883.0],["2011-11-01",48.381,50.4763,47.1267,49.5773,8751230.0],["2011-11-02",51.1071,51.1578,49.6643,50.8606,5987158.0],["2011-11-03",51.4623,52.9486,50.5851,52.7529,4939153.0],["2011-11-04",52.2019,52.8036,50.9186,51.5348,5847646.0],["2011-11-07",51.4261,52.5281,50.5778,51.5566,4492892.0],["2011-11-08",52.0424,52.8906,51.0636,52.6731,3898690.0],["2011-11-09",49.4613,50.7808,48.5042,48.613,6452384.0],["2011-11-10",49.8818,50.179,48.4027,49.8818,5900878.0],["2011-11-11",50.701,51.7378,50.3603,51.5131,3436237.0],["2011-11-14",51.1796,51.2593,49.9398,50.7083,2904249.0],["2011-11-15",50.5343,51.7306,50.0775,51.2231,2955152.0],["2011-11-16",50.6938,53.0356,50.6141,51.3173,4903554.0],["2011-11-17",51.0418,51.1578,48.6202,49.2075,6416563.0],["2011-11-18",50.005,50.2153,48.3157,48.9392,5324642.0],["2011-11-21",48.1417,48.2287,46.9744,47.6487,6028413.0],["2011-11-22",47.5617,47.9532,46.0899,46.8439,5875815.0],["2011-11-23",45.9884,46.8657,45.6041,46.2276,5607548.0],["2011-11-25",45.9739,47.4602,45.7129,46.7787,2334778.0],["2011-11-28",48.3592,48.5767,47.1774,47.7139,7023297.0],["2011-11-29",47.9097,50.092,47.6124,49.048,5718669.0],["2011-11-30",51.3286,52.3091,50.9364,52.0767,6245555.0],["2011-12-01",51.8225,52.7885,51.5102,51.8806,3885936.0],["2011-12-02",52.5779,53.0863,51.4376,51.6046,4516292.0],["2011-12-05",52.9483,53.2969,52.4617,53.1226,4965548.0],["2011-12-06",53.3478,53.7473,52.1857,53.0936,4350496.0],["2011-12-07",52.9846,53.2751,52.1929,52.8321,4493335.0],["2011-12-08",52.5561,53.326,51.3286,51.5901,4984844.0],["2011-12-09",51.7353,53.631,51.5901,53.3114,3612346.0],["2011-12-12",52.3963,52.4254,50.3699,51.3867,4911207.0],["2011-12-13",51.837,52.7885,49.6508,50.0793,4937157.0],["2011-12-14",49.1134,49.7089,47.6317,47.9149,5966531.0],["2011-12-15",48.8228,48.9027,46.3897,46.6512,5446743.0],["2011-12-16",47.1523,47.9585,46.5349,47.5954,6022646.0],["2011-12-19",47.8423,47.8859,46.2154,46.3679,3714928.0],["2011-12-20",47.806,49.1642,47.7842,48.9245,4163851.0],["2011-12-21",48.9318,49.3167,47.4937,48.91,4070474.0],["2011-12-22",49.0698,49.8469,48.5614,49.6,3682545.0],["2011-12-23",49.767,49.9632,49.4983,49.7307,2399211.0],["2011-12-27",49.6799,50.1883,49.4039,49.8542,2457766.0],["2011-12-28",49.9559,49.9631,48.4669,48.5396,2452775.0],["2011-12-29",48.7284,49.5637,48.6558,49.2949,2388786.0],["2011-12-30",49.2659,49.876,49.048,49.3821,1818427.0],["2012-01-03",50.8057,52.0041,50.7258,51.4739,3714928.0],["2012-01-04",51.1834,52.113,50.7694,51.5247,3937172.0],["2012-01-05",51.1253,51.4739,50.3336,51.3867,3571645.0],["2012-01-06",51.5756,52.0622,50.9509,51.4303,4483798.0],["2012-01-09",51.5901,52.222,51.3649,51.9678,3172184.0],["2012-01-10",52.9919,53.907,52.8829,53.6674,4019571.0],["2012-01-11",53.4349,53.8489,53.1517,53.4858,3748642.0],["2012-01-12",53.769,54.0741,53.0282,53.2388,4006817.0],["2012-01-13",52.6287,53.2752,52.2293,53.1008,2848799.0],["2012-01-17",54.0378,54.2557,53.3914,53.8344,3635857.0],["2012-01-18",53.6674,54.9675,53.5657,54.8149,4679315.0],["2012-01-19",54.459,55.1854,54.0668,55.0546,3725907.0],["2012-01-20",54.9311,55.563,53.8271,54.3283,3921535.0],["2012-01-23",54.4663,55.3234,54.2048,55.1854,2906911.0],["2012-01-24",54.4954,55.2144,54.1104,55.1854,3696741.0],["2012-01-25",55.0546,56.2603,53.8853,56.0715,4968209.0],["2012-01-26",56.529,56.9793,54.9529,55.1926,4097090.0],["2012-01-27",55.2217,56.5799,55.1127,56.2167,3619332.0],["2012-01-30",55.4686,55.4686,54.4155,54.8004,4429568.0],["2012-01-31",55.149,55.2943,53.6819,53.7327,6437967.0],["2012-02-01",54.0813,54.6479,53.4567,54.2411,5019112.0],["2012-02-02",53.3405,56.3765,53.326,55.9843,6293464.0],["2012-02-03",57.1754,59.703,57.1754,59.6594,8429731.0],["2012-02-06",59.8773,60.7925,58.8315,60.7562,5627510.0],["2012-02-07",60.1897,60.4511,58.984,59.6377,5052160.0],["2012-02-08",59.812,60.2841,59.2309,59.3907,4302033.0],["2012-02-09",59.6086,60.5383,59.2527,59.8919,4192131.0],["2012-02-10",59.6812,60.7126,59.4997,60.0371,5651908.0],["2012-02-13",60.5819,60.6473,59.5287,59.9936,3628315.0],["2012-02-14",59.7684,60.9813,59.5505,60.9595,5281169.0],["2012-02-15",60.9595,60.9958,59.8773,60.1824,4743858.0],["2012-02-16",60.1751,61.4752,59.7902,61.4099,5473248.0],["2012-02-17",62.2088,62.3831,60.6472,60.8651,4071472.0],["2012-02-21",60.8724,61.8892,60.6473,61.4317,3692194.0],["2012-02-22",61.3009,63.7123,61.1557,63.3201,5581486.0],["2012-02-23",63.1167,63.3201,61.9183,62.6301,3576636.0],["2012-02-24",62.5429,63.0659,62.1362,62.4921,3355390.0],["2012-02-27",62.1943,62.2814,61.3881,61.9038,3257577.0],["2012-02-28",62.02,62.2669,60.9087,61.3953,2661378.0],["2012-02-29",61.635,61.6641,59.674,59.9427,4090325.0],["2012-03-01",60.2623,61.2937,59.9282,61.0758,2847468.0],["2012-03-02",60.7635,61.5116,59.3181,59.7321,3584843.0],["2012-03-05",59.3907,59.4779,57.5822,58.0615,4541688.0],["2012-03-06",56.9576,56.9576,55.6429,56.3184,5376432.0],["2012-03-07",56.6961,58.2577,56.5145,58.0979,4253015.0],["2012-03-08",58.7879,59.5723,58.4465,59.1946,3942717.0],["2012-03-09",59.2818,60.1316,58.9331,59.1075,3249703.0],["2012-03-12",59.0421,59.1655,57.7565,58.1632,2270456.0],["2012-03-13",58.6644,59.565,57.909,59.4561,3147786.0],["2012-03-14",59.4925,59.7907,58.1177,58.3141,2726144.0],["2012-03-15",58.5687,58.8087,57.5503,58.3577,2603821.0],["2012-03-16",59.0415,61.3037,58.9251,60.7799,6589345.0],["2012-03-19",60.6126,60.7653,59.6452,60.3216,3560334.0],["2012-03-20",59.6816,59.6816,58.5832,59.5434,4745189.0],["2012-03-21",59.1215,59.2524,58.1541,58.5323,4111285.0],["2012-03-22",57.6594,58.2341,56.9539,57.4194,4539692.0],["2012-03-23",57.674,59.0342,57.2594,58.6123,3596931.0],["2012-03-26",59.2451,59.5434,57.8777,58.2486,4063376.0],["2012-03-27",58.2632,58.4014,56.7066,56.8884,5034749.0],["2012-03-28",56.6557,57.2303,55.7173,57.1212,4824926.0],["2012-03-29",56.6484,57.5285,56.1683,57.2157,3119063.0],["2012-03-30",57.594,58.0886,56.8375,57.8049,3424814.0],["2012-04-02",56.7721,59.2597,56.4011,58.3868,3644285.0],["2012-04-03",58.3723,59.3615,58.0449,58.6778,3535936.0],["2012-04-04",57.7613,58.1541,56.8884,57.6376,2702855.0],["2012-04-05",57.3976,59.2015,57.2667,57.9868,3164753.0],["2012-04-09",57.063,57.7686,56.7211,56.8884,2625558.0],["2012-04-10",56.7357,57.0339,55.1209,55.2809,4050179.0],["2012-04-11",56.1392,56.6047,55.841,55.9865,3164975.0],["2012-04-12",56.212,58.736,56.2047,58.525,4990056.0],["2012-04-13",58.205,58.4159,57.063,57.1139,3058068.0],["2012-04-16",57.6231,57.8776,56.3502,56.6702,2466749.0],["2012-04-17",57.2958,58.1686,57.1721,57.8413,2446787.0],["2012-04-18",57.4703,58.445,57.2012,57.4849,2928758.0],["2012-04-19",57.5067,58.0231,56.4811,56.8375,3366924.0],["2012-04-20",56.8375,57.9868,56.3938,56.5029,3973325.0],["2012-04-23",55.5646,56.6047,55.1136,56.2192,2962583.0],["2012-04-24",56.4011,57.4194,55.921,56.7502,4746298.0],["2012-04-25",57.383,57.383,54.1826,55.8846,7884990.0],["2012-04-26",55.4337,56.4229,55.1864,55.8192,3791338.0],["2012-04-27",56.0956,56.2847,54.9172,54.9827,4427350.0],["2012-04-30",54.8881,55.4191,54.6626,55.1064,4079789.0],["2012-05-01",55.15,56.081,54.7281,54.8517,5484338.0],["2012-05-02",54.3499,54.4008,53.7316,54.0444,7109799.0],["2012-05-03",54.0225,54.0735,52.6332,52.9097,4618763.0],["2012-05-04",52.4441,52.4441,51.3167,51.7386,5469699.0],["2012-05-07",51.6222,51.6731,50.3493,51.1421,5895555.0],["2012-05-08",50.4948,50.5893,49.12,50.3638,8052893.0],["2012-05-09",49.2655,50.1747,48.5599,49.2873,5787538.0],["2012-05-10",50.1965,50.5602,49.4328,49.7455,6494969.0],["2012-05-11",49.2,50.2329,48.8945,49.7746,6432422.0],["2012-05-14",48.8945,49.0618,48.1162,48.8072,5887903.0],["2012-05-15",48.9091,48.9163,47.1779,47.3961,4711697.0],["2012-05-16",47.578,47.6725,46.2469,46.2759,8183866.0],["2012-05-17",46.4287,47.4252,46.145,46.2978,5861620.0],["2012-05-18",46.5087,47.8398,45.9341,46.1305,7731615.0],["2012-05-21",46.6178,48.9964,46.2032,48.8582,5822694.0],["2012-05-22",48.9163,49.7528,48.1089,48.5381,5903429.0],["2012-05-23",47.978,49.4619,47.5416,49.4255,4121155.0],["2012-05-24",49.891,49.891,48.6326,49.3527,4226954.0],["2012-05-25",49.4619,50.0801,49.1564,49.5346,3798769.0],["2012-05-29",49.9638,51.1712,49.9128,50.9021,4647375.0],["2012-05-30",50.1311,50.1311,48.7418,48.8727,4804964.0],["2012-05-31",49.1055,49.1491,47.0906,48.5527,7361986.0],["2012-06-01",47.0324,47.9707,47.0033,47.2797,5014011.0],["2012-06-04",47.4107,47.9562,46.065,46.6396,5192338.0],["2012-06-05",46.5378,48.0726,46.4432,47.7816,3615784.0],["2012-06-06",48.2181,49.5273,48.2181,49.5128,6417229.0],["2012-06-07",50.502,51.3749,48.9163,49.04,5376099.0],["2012-06-08",48.4217,48.8218,47.2943,48.4363,3517637.0],["2012-06-11",49.2727,49.4182,47.6943,47.7453,3180501.0],["2012-06-12",48.269,48.7345,47.4252,48.6763,3119395.0],["2012-06-13",48.2464,49.1864,47.8237,48.2245,3436791.0],["2012-06-14",48.3338,49.5143,47.9403,48.6836,3964342.0],["2012-06-15",49.2884,49.5289,48.4941,49.4414,4379663.0],["2012-06-18",48.9459,49.303,48.1662,48.7273,4543462.0],["2012-06-19",49.1864,49.252,48.3119,48.5961,6123233.0],["2012-06-20",48.6326,49.3321,48.1517,48.8585,8223013.0],["2012-06-21",48.6836,49.4123,46.7744,46.84,5873153.0],["2012-06-22",47.1315,47.2044,45.6377,45.9729,8165900.0],["2012-06-25",44.6758,45.2588,43.0508,43.7212,7485639.0],["2012-06-26",43.9471,44.428,43.0435,44.377,6288030.0],["2012-06-27",44.3916,45.4992,44.1439,45.2442,5651797.0],["2012-06-28",44.8653,45.6595,44.5665,45.2806,4394967.0],["2012-06-29",47.0513,47.3064,46.155,46.9566,5233038.0],["2012-07-02",46.8109,47.4813,46.3664,46.9275,3327333.0],["2012-07-03",47.4011,49.3904,47.4011,49.2957,3122057.0],["2012-07-05",48.9605,49.3977,48.516,48.7565,4119491.0],["2012-07-06",47.9185,48.72,47.5833,48.5743,4208988.0],["2012-07-09",48.2828,49.0479,48.1079,48.8147,2989199.0],["2012-07-10",49.1135,49.5289,47.8529,48.1444,4230391.0],["2012-07-11",48.1954,49.3467,48.1954,48.7346,4671330.0],["2012-07-12",48.2172,49.1208,47.4084,48.7055,4686745.0],["2012-07-13",48.9751,49.5143,48.8585,49.303,3303267.0],["2012-07-16",48.9969,50.4761,48.9386,49.9879,3566988.0],["2012-07-17",50.1701,50.7458,48.9167,49.6527,4503871.0],["2012-07-18",49.456,50.4616,49.2592,50.2867,3167082.0],["2012-07-19",50.5126,51.5327,50.4033,51.3506,3741655.0],["2012-07-20",50.9061,51.2631,49.8349,50.4324,4438107.0],["2012-07-23",49.4487,50.1191,48.8512,49.9661,3295837.0],["2012-07-24",50.0899,50.192,48.8512,49.3831,3218873.0],["2012-07-25",49.711,50.0899,48.822,49.0625,3709827.0],["2012-07-26",50.1993,53.5585,50.1993,53.42,7534990.0],["2012-07-27",53.5731,54.1852,52.7715,53.6751,6845303.0],["2012-07-30",53.5585,54.1123,53.1577,53.952,3283195.0],["2012-07-31",53.85,54.0321,52.4509,52.6841,4036427.0],["2012-08-01",52.9464,54.0321,52.4655,53.7042,4231057.0],["2012-08-02",52.9245,53.6605,52.1594,53.0047,3550242.0],["2012-08-03",54.1779,55.5259,54.0467,54.9138,3854773.0],["2012-08-06",54.892,55.4094,54.7973,55.045,2662931.0],["2012-08-07",55.4895,57.202,55.4895,55.9267,4961112.0],["2012-08-08",55.526,56.2036,55.3802,55.628,3027792.0],["2012-08-09",55.5988,56.4733,55.4167,56.0943,3238945.0],["2012-08-10",55.8174,56.4004,55.7081,56.3712,2327902.0],["2012-08-13",55.9923,55.9923,55.1325,55.7227,2582972.0],["2012-08-14",56.2182,56.2911,55.3146,55.5697,2441020.0],["2012-08-15",56.7283,56.8813,55.7446,55.832,4206659.0],["2012-08-16",55.9195,57.0854,55.8247,56.9906,4105296.0],["2012-08-17",57.0343,57.253,56.3202,57.2092,3482704.0],["2012-08-20",57.0999,57.1218,56.5388,56.6918,3009604.0],["2012-08-21",57.0052,57.5298,56.6335,56.9542,3083796.0],["2012-08-22",56.6044,57.1655,56.2182,56.9469,2388897.0],["2012-08-23",56.8449,57.1364,56.1308,56.3421,1893063.0],["2012-08-24",56.1089,56.3202,55.5843,56.1308,2710285.0],["2012-08-27",56.6117,57.4716,56.1964,56.925,2637313.0],["2012-08-28",56.8449,56.9396,56.1308,56.2619,2443238.0],["2012-08-29",56.2911,56.4295,55.9267,56.2182,3013153.0],["2012-08-30",55.9267,55.9267,54.9649,55.526,3006277.0],["2012-08-31",56.2109,57.5809,56.1599,57.4206,4103189.0],["2012-09-04",57.2384,57.2821,56.2255,56.8886,3334541.0],["2012-09-05",56.9105,58.142,56.7429,57.253,2927316.0],["2012-09-06",57.7412,58.4189,57.61,58.0472,4050068.0],["2012-09-07",58.3241,59.7524,58.3241,59.694,3195584.0],["2012-09-10",59.7013,60.3426,59.0091,59.0382,2615909.0],["2012-09-11",59.3297,60.634,59.2787,60.5757,4127033.0],["2012-09-12",60.9552,61.8382,60.6268,60.9771,4221187.0],["2012-09-13",60.8677,61.955,60.0212,61.5828,3552792.0],["2012-09-14",62.0279,62.7796,61.7142,61.9039,3513534.0],["2012-09-17",61.5098,61.8382,61.0209,61.1522,3864311.0],["2012-09-18",61.145,65.6402,58.8536,60.3933,7287572.0],["2012-09-19",60.8239,60.926,59.5103,59.8606,3964786.0],["2012-09-20",58.89,59.3133,58.3208,58.8171,4651146.0],["2012-09-21",59.7731,59.9117,59.3863,59.6344,4197898.0],["2012-09-24",58.963,59.5031,58.5544,59.0579,2102997.0],["2012-09-25",59.233,59.4447,58.496,58.5179,3540261.0],["2012-09-26",58.2625,58.2625,57.0,57.1971,4851431.0],["2012-09-27",57.6714,58.6711,57.5108,58.4814,2809430.0],["2012-09-28",58.2917,58.7368,57.8611,58.4595,2629550.0],["2012-10-01",58.9922,59.4957,58.5106,58.7806,2484049.0],["2012-10-02",59.1236,59.1236,58.3428,58.912,2402981.0],["2012-10-03",58.8682,58.9046,57.4962,58.0071,3166528.0],["2012-10-04",58.4595,58.7806,58.0071,58.6273,2159223.0],["2012-10-05",58.9995,59.0141,58.0946,58.3209,2113754.0],["2012-10-08",58.0436,58.7806,57.7662,58.6857,1587866.0],["2012-10-09",58.7149,59.1965,58.423,58.4449,2509113.0],["2012-10-10",58.3427,58.4449,57.0219,57.1314,2596613.0],["2012-10-11",57.7954,58.0143,57.2554,57.6276,2405976.0],["2012-10-12",57.6057,57.613,56.1681,57.0803,3327111.0],["2012-10-15",57.0511,57.4452,56.4746,57.3722,1944964.0],["2012-10-16",57.8903,58.5836,57.759,58.1238,2579867.0],["2012-10-17",58.3938,59.4082,57.9049,59.2622,2192271.0],["2012-10-18",58.5763,60.0868,58.5106,59.8606,3514421.0],["2012-10-19",60.1817,60.1817,58.4595,58.89,2858558.0],["2012-10-22",59.1528,59.6052,58.3793,59.0579,2427157.0],["2012-10-23",57.883,58.1384,56.6351,57.4597,3676779.0],["2012-10-24",57.7079,57.8684,55.8251,56.0222,3914548.0],["2012-10-25",55.4238,55.4603,53.49,54.643,10716378.0],["2012-10-26",54.6868,55.3362,54.3365,54.4168,3852999.0],["2012-10-31",54.8838,55.2559,53.2127,53.7819,5325529.0],["2012-11-01",53.4973,54.0519,53.023,53.3513,5809053.0],["2012-11-02",53.8184,53.8694,52.0743,52.2859,5745618.0],["2012-11-05",52.534,52.7383,52.0159,52.2713,5282389.0],["2012-11-06",52.461,53.4535,52.2348,53.2565,3732894.0],["2012-11-07",52.2713,52.41,51.4029,51.8846,3908560.0],["2012-11-08",51.9429,52.1983,50.6951,50.7024,3194364.0],["2012-11-09",50.3521,51.2278,50.1916,50.3302,4544904.0],["2012-11-12",50.4543,51.7605,50.0456,51.6583,4453079.0],["2012-11-13",51.0234,52.3881,50.6075,51.6145,4635176.0],["2012-11-14",51.9648,51.9648,50.6732,50.7535,3983528.0],["2012-11-15",50.9651,51.8262,50.768,51.4029,3466623.0],["2012-11-16",51.5416,51.6583,50.3521,51.527,5098184.0],["2012-11-19",52.3808,53.5775,52.3808,53.4827,3844016.0],["2012-11-20",53.1689,53.1908,51.9429,52.2713,4037869.0],["2012-11-21",52.5632,52.5632,51.921,52.2494,1954502.0],["2012-11-23",52.6508,53.0157,52.1181,52.9792,1152584.0],["2012-11-26",52.6216,52.6435,51.7313,51.9064,2923102.0],["2012-11-27",51.5926,51.9648,51.0089,51.0964,4083338.0],["2012-11-28",50.8045,51.2643,50.2426,51.2132,4032657.0],["2012-11-29",51.6875,51.7532,51.0526,51.3372,3256357.0],["2012-11-30",51.0964,51.2643,49.6224,49.8413,7273155.0],["2012-12-03",50.6221,50.8629,49.418,49.5932,5511176.0],["2012-12-04",49.5932,50.3375,49.4107,50.1988,4092765.0],["2012-12-05",50.2281,50.9446,50.0746,50.1623,3685318.0],["2012-12-06",50.0599,50.4474,49.5335,49.7602,4109510.0],["2012-12-07",50.0088,50.2208,49.7456,49.921,4502873.0],["2012-12-10",49.9064,50.1038,49.5408,49.6359,2971787.0],["2012-12-11",49.8113,50.0526,49.4238,49.709,3953031.0],["2012-12-12",49.5116,49.8406,48.5611,48.605,7325278.0],["2012-12-13",48.722,48.7732,47.5376,47.947,13622956.0],["2012-12-14",47.4498,47.7569,47.3913,47.4279,10438241.0],["2012-12-17",47.5302,48.5173,47.4498,48.4734,6083530.0],["2012-12-18",48.5173,50.3231,48.4734,50.2354,6250435.0],["2012-12-19",50.5352,50.7691,50.1623,50.2208,5407373.0],["2012-12-20",50.25,50.9007,50.1404,50.8422,3957577.0],["2012-12-21",49.9576,50.1111,49.4823,49.9576,5104616.0],["2012-12-24",50.0599,50.0599,49.2411,49.5847,1117207.0],["2012-12-26",49.8333,49.9795,48.8024,48.8243,2547040.0],["2012-12-27",48.9852,49.0802,47.8885,48.9633,3418382.0],["2012-12-28",48.5904,48.6123,48.1078,48.1663,2378251.0],["2012-12-31",48.1444,50.0453,48.0201,49.9722,4291719.0],["2013-01-02",51.237,51.3321,50.3451,51.2078,3161537.0],["2013-01-03",51.0981,51.9243,50.5864,50.9373,4312457.0],["2013-01-04",51.1785,52.5896,51.0762,52.458,3413280.0],["2013-01-07",51.9974,52.2606,51.6245,52.1656,3061173.0],["2013-01-08",51.1932,51.4491,50.4621,50.7399,4102524.0],["2013-01-09",51.0908,51.142,50.6156,51.0762,3252143.0],["2013-01-10",51.4345,51.6026,51.2151,51.4783,2614024.0],["2013-01-11",51.4271,51.8293,51.2444,51.8293,2364943.0],["2013-01-14",51.9024,51.9024,51.2736,51.4271,2868872.0],["2013-01-15",51.1493,51.7196,51.0616,51.354,3542035.0],["2013-01-16",51.1639,51.7415,51.0762,51.4856,2837598.0],["2013-01-17",51.895,52.5311,51.5514,52.4434,3386221.0],["2013-01-18",52.8821,53.2111,52.6189,53.1964,3876731.0],["2013-01-22",53.233,54.1908,53.2111,53.9495,3411506.0],["2013-01-23",53.7448,54.0519,53.3939,53.8618,3081800.0],["2013-01-24",53.9276,54.3662,53.4889,53.9276,2751429.0],["2013-01-25",54.3004,54.8342,53.9714,54.103,3399972.0],["2013-01-28",54.3663,54.5198,53.2769,53.8252,3580185.0],["2013-01-29",53.8837,54.2493,53.5035,54.1908,2193935.0],["2013-01-30",54.3589,54.4832,53.5401,53.8544,3400083.0],["2013-01-31",53.6278,54.4686,53.5328,54.2054,4811951.0],["2013-02-01",53.3573,53.3573,50.8276,52.0998,13993362.0],["2013-02-04",51.9097,52.458,51.2443,51.3028,5077113.0],["2013-02-05",51.2224,51.5514,49.6944,49.8698,11049189.0],["2013-02-06",49.6432,49.7017,48.2541,48.6708,11944485.0],["2013-02-07",48.934,50.0819,48.839,49.7894,10728577.0],["2013-02-08",49.9649,50.6448,49.9503,50.5059,4955567.0],["2013-02-11",50.6814,50.8349,49.7309,49.9064,4301589.0],["2013-02-12",50.1111,50.5498,49.9356,50.3889,3344855.0],["2013-02-13",50.4621,50.5205,50.1915,50.4182,3981532.0],["2013-02-14",50.038,51.9974,49.8333,51.3906,5633942.0],["2013-02-15",51.6977,51.8293,50.389,50.6887,4897122.0],["2013-02-19",51.025,51.3321,50.7106,50.7984,4035540.0],["2013-02-20",50.813,50.9738,49.5482,49.5993,5133339.0],["2013-02-21",49.3434,49.3434,48.3491,48.8243,4690294.0],["2013-02-22",49.1241,49.8187,48.817,49.7894,3834811.0],["2013-02-25",50.1331,50.3963,48.4076,48.4442,4815611.0],["2013-02-26",48.6489,49.1168,48.2687,48.8682,4881485.0],["2013-02-27",48.8097,50.2793,48.8024,50.0892,3405295.0],["2013-02-28",50.155,50.4694,49.8114,49.8114,3258242.0],["2013-03-01",49.5555,49.5555,48.6562,48.9559,4398183.0],["2013-03-04",48.9852,49.0144,47.9324,48.4953,4774134.0],["2013-03-05",49.1387,49.5701,48.8828,49.0071,3323008.0],["2013-03-06",49.3069,49.5116,48.722,49.4166,3288407.0],["2013-03-07",49.5335,49.7309,49.2776,49.5408,3021692.0],["2013-03-08",49.8552,50.0746,49.4531,49.8552,3644174.0],["2013-03-11",49.7529,49.8479,49.1826,49.4824,4163851.0],["2013-03-12",49.5189,49.5701,48.7147,49.4458,5701702.0],["2013-03-13",49.5557,49.7535,49.3139,49.4604,3472501.0],["2013-03-14",49.5923,50.4713,49.5337,50.3908,4236713.0],["2013-03-15",50.486,52.0756,50.3541,51.6654,7694242.0],["2013-03-18",51.0134,51.4895,50.508,50.7863,5134116.0],["2013-03-19",50.9695,51.0207,49.3066,49.834,6142307.0],["2013-03-20",49.9659,50.4567,49.8121,50.3541,4001827.0],["2013-03-21",50.1344,50.5446,49.6655,49.6729,4091434.0],["2013-03-22",49.8194,50.1197,49.7095,50.0025,3632308.0],["2013-03-25",50.3395,50.7277,49.9366,50.1856,3459858.0],["2013-03-26",50.735,51.8705,50.5959,50.8889,6449722.0],["2013-03-27",50.6471,51.9437,50.5739,51.7826,3964564.0],["2013-03-28",51.8778,52.2367,51.6068,51.8265,3651826.0],["2013-04-01",51.8338,52.0756,50.5739,51.1086,3164310.0],["2013-04-02",51.2185,51.2771,50.6545,50.9475,3254804.0],["2013-04-03",50.8523,50.9182,49.4971,49.7974,3954140.0],["2013-04-04",49.6948,49.8487,48.5375,48.955,5031977.0],["2013-04-05",48.4422,49.6436,48.3104,49.5337,3621883.0],["2013-04-08",49.6069,50.2516,49.4385,49.6875,2746217.0],["2013-04-09",49.7754,50.2882,49.5703,50.0758,2614024.0],["2013-04-10",50.2223,51.4163,50.0245,50.6618,3713265.0],["2013-04-11",50.9475,51.7752,50.5446,51.3797,4233497.0],["2013-04-12",50.9475,51.0207,50.0611,50.442,2775938.0],["2013-04-15",49.6362,49.878,48.2371,48.2371,5762142.0],["2013-04-16",48.9184,48.9696,48.1053,48.8451,3719475.0],["2013-04-17",48.4935,48.4935,46.7208,46.9845,5836223.0],["2013-04-18",47.2262,47.783,46.208,47.3288,4903000.0],["2013-04-19",47.7536,47.9588,46.7794,47.109,4415705.0],["2013-04-22",47.4533,47.9221,47.2628,47.6438,3847010.0],["2013-04-23",47.7097,48.5814,47.4313,48.4935,4180154.0],["2013-04-24",48.7426,49.7608,48.7059,49.2041,4288725.0],["2013-04-25",49.2407,49.8487,48.999,49.2334,3402190.0],["2013-04-26",47.8415,48.6547,47.6877,48.5814,8110006.0],["2013-04-29",48.8231,49.0209,48.054,48.2884,4401954.0],["2013-04-30",48.347,48.5301,47.5852,47.7756,7052242.0],["2013-05-01",47.3801,47.9221,46.8819,47.6804,4708260.0],["2013-05-02",47.717,48.5155,46.3326,48.0613,3136141.0],["2013-05-03",48.5301,49.226,48.4715,48.9916,4118493.0],["2013-05-06",49.1967,50.3541,49.0356,49.8414,3762172.0],["2013-05-07",50.2369,50.8962,49.6655,50.2149,3606468.0],["2013-05-08",50.2589,50.4567,49.9659,50.3981,4190800.0],["2013-05-09",50.0172,50.3395,49.585,50.0318,3544031.0],["2013-05-10",49.8121,50.0025,49.2041,49.9732,3211331.0],["2013-05-13",49.5776,49.8047,48.8964,49.5483,4686301.0],["2013-05-14",49.585,50.0391,49.4531,49.8414,4092099.0],["2013-05-15",49.5264,49.9659,48.8818,49.9513,5351923.0],["2013-05-16",49.8121,49.9512,48.7426,48.8598,6160939.0],["2013-05-17",49.563,50.4787,49.2407,50.2003,5524484.0],["2013-05-20",50.2442,51.4529,50.0977,51.4016,6530901.0],["2013-05-21",51.4529,51.8045,51.094,51.5921,4656358.0],["2013-05-22",51.4676,52.0096,50.3248,50.6691,4711254.0],["2013-05-23",49.9439,50.6105,49.3286,50.4713,6078873.0],["2013-05-24",50.127,51.2918,49.9879,51.2625,4768811.0],["2013-05-28",52.0023,52.6103,51.6361,52.3686,5087648.0],["2013-05-29",52.1049,52.6689,51.8705,52.4272,3845236.0],["2013-05-30",52.1928,52.3979,51.9364,52.017,4279077.0],["2013-05-31",51.9071,51.951,51.4969,51.4969,4621647.0],["2013-06-03",51.6873,51.9291,51.3138,51.8192,3131705.0],["2013-06-04",51.5482,52.0902,51.0354,51.2039,4491228.0],["2013-06-05",51.1013,51.1013,50.486,50.5373,4485129.0],["2013-06-06",50.6398,51.2918,50.2223,51.2918,2910016.0],["2013-06-07",51.6068,51.658,50.9182,51.4236,3875290.0],["2013-06-10",51.6654,51.8265,51.3137,51.4236,2216891.0],["2013-06-11",50.8083,51.0281,50.5519,50.6691,2655057.0],["2013-06-12",51.2133,51.4927,50.625,50.8897,4493335.0],["2013-06-13",50.8897,51.6029,50.8309,51.5441,2565450.0],["2013-06-14",51.5956,51.8235,50.9559,51.1618,2611362.0],["2013-06-17",51.5735,52.1765,51.4559,51.7941,3161094.0],["2013-06-18",51.875,52.9191,51.875,52.5662,3733559.0],["2013-06-19",52.4485,52.9412,52.125,52.1838,4311348.0],["2013-06-20",51.5,51.5147,50.2941,50.4044,5831011.0],["2013-06-21",50.8456,50.9338,49.7647,50.1544,4663900.0],["2013-06-24",49.5588,49.9118,48.5368,49.3088,4401288.0],["2013-06-25",49.7941,50.2868,49.7206,49.7573,3294839.0],["2013-06-26",50.1544,50.4338,49.6471,50.2059,2635539.0],["2013-06-27",50.5515,50.7206,50.1544,50.3382,2414848.0],["2013-06-28",50.3162,50.9265,49.9632,50.6618,4759939.0],["2013-07-01",51.0515,51.3162,50.9485,51.2132,4011808.0],["2013-07-02",51.2868,52.0368,51.1103,51.4926,3317463.0],["2013-07-03",51.3162,51.8088,51.1029,51.6985,1480404.0],["2013-07-05",52.2279,52.9559,52.1103,52.8309,3881944.0],["2013-07-08",53.125,53.75,52.9853,53.5221,4530930.0],["2013-07-09",53.9485,54.1103,53.3677,53.7794,4504980.0],["2013-07-10",53.853,54.0441,53.2206,53.4485,3269443.0],["2013-07-11",54.2426,54.3088,53.4044,53.9191,2952269.0],["2013-07-12",53.7868,53.9853,53.2279,53.6471,2748435.0],["2013-07-15",53.6912,54.1618,53.5662,53.6544,2476064.0],["2013-07-16",53.6765,53.9706,53.0809,53.4118,2608701.0],["2013-07-17",53.6324,53.6765,52.9044,53.0,3054075.0],["2013-07-18",53.0294,53.8971,53.0294,53.625,2589737.0],["2013-07-19",53.75,54.4706,53.5147,54.4485,5362791.0],["2013-07-22",54.3015,54.6838,54.0662,54.1691,2374036.0],["2013-07-23",54.1103,54.4265,53.2647,53.4853,3511316.0],["2013-07-24",53.6029,53.6471,52.8382,53.2132,2262582.0],["2013-07-25",53.0735,53.1618,52.2279,52.875,3209335.0],["2013-07-26",52.6838,52.9412,52.3897,52.6324,4299260.0],["2013-07-29",52.4485,52.625,51.875,52.3088,3366813.0],["2013-07-30",51.0956,51.7574,50.0515,51.0294,8640441.0],["2013-07-31",51.2206,51.9779,50.8015,51.5956,4700053.0],["2013-08-01",52.125,52.7206,51.8676,52.3529,4615880.0],["2013-08-02",52.3529,53.2794,52.1544,53.1691,5044619.0],["2013-08-05",52.9485,53.2868,52.75,52.8824,2148466.0],["2013-08-06",52.8309,53.5294,52.7574,53.0,3382117.0],["2013-08-07",52.8309,53.5515,52.5735,53.2794,3210888.0],["2013-08-08",53.4338,53.8824,53.2941,53.5147,2917446.0],["2013-08-09",53.5368,53.8309,52.9265,53.3015,2274005.0],["2013-08-12",52.9559,53.7059,52.7574,53.5735,2765070.0],["2013-08-13",53.7353,54.1324,53.6029,54.0221,2621232.0],["2013-08-14",54.0441,54.3309,53.75,53.9706,2401650.0],["2013-08-15",53.9338,54.4632,53.7132,54.1324,2857671.0],["2013-08-16",54.0956,54.2059,53.3235,53.4779,3149560.0],["2013-08-19",53.4338,53.4779,52.0368,52.1912,3584621.0],["2013-08-20",52.1103,53.0,51.75,52.6471,3010824.0],["2013-08-21",52.4706,52.6177,51.9412,51.9632,2428488.0],["2013-08-22",52.2059,53.1176,52.1912,52.9412,2400320.0],["2013-08-23",53.0588,53.5956,52.7353,53.3382,2176080.0],["2013-08-26",53.5294,54.0735,53.4927,53.9265,3233844.0],["2013-08-27",53.4265,54.3382,53.3162,53.7868,3301382.0],["2013-08-28",53.75,55.0515,53.6397,54.75,3546249.0],["2013-08-29",54.6323,54.8823,54.3235,54.6544,3038106.0],["2013-08-30",54.6176,54.7353,54.2941,54.6323,3076366.0],["2013-09-03",55.2132,56.2794,55.2132,55.6471,5092972.0],["2013-09-04",55.6103,56.603,55.4559,55.9485,3319126.0],["2013-09-05",56.1103,57.125,56.0221,57.0,4261887.0],["2013-09-06",57.3309,57.625,56.6765,57.3603,3497786.0],["2013-09-09",57.4853,57.7794,57.4118,57.6618,2929534.0],["2013-09-10",58.1912,58.1912,57.522,57.8162,4014247.0],["2013-09-11",58.0449,58.2072,57.3883,58.0818,2070392.0],["2013-09-12",57.8014,57.9268,57.2039,57.5063,2807434.0],["2013-09-13",57.4325,57.7645,57.1965,57.7202,2954043.0],["2013-09-16",58.1777,58.4138,57.8162,58.0818,2755754.0],["2013-09-17",58.2293,58.3547,57.949,58.2072,2618682.0],["2013-09-18",58.1481,58.8342,57.6391,58.6572,2348862.0],["2013-09-19",58.6646,59.0113,58.5318,58.8933,2273117.0],["2013-09-20",58.9523,59.2179,57.9859,58.1408,4418367.0],["2013-09-23",57.8899,58.4064,57.7498,57.9121,1638769.0],["2013-09-24",59.0039,59.0334,57.5506,58.0449,3731785.0],["2013-09-25",58.0301,58.9302,58.0301,58.3547,2589737.0],["2013-09-26",58.5023,58.5982,58.1703,58.3695,2468190.0],["2013-09-27",58.0227,58.0523,57.403,57.5506,3111300.0],["2013-09-30",57.0563,57.9342,56.953,57.6244,3976874.0],["2013-10-01",57.5432,58.3473,57.5432,58.1334,2183954.0],["2013-10-02",57.8899,58.6424,57.7424,58.5687,2269125.0],["2013-10-03",58.4285,58.6203,57.7719,58.1482,2212344.0],["2013-10-04",58.1482,58.9818,57.8973,58.6793,1968364.0],["2013-10-07",58.3621,58.5908,57.9195,57.9563,3115957.0],["2013-10-08",57.9342,58.4432,57.6539,57.676,2762075.0],["2013-10-09",57.676,57.7055,57.1449,57.3736,2849021.0],["2013-10-10",57.9047,58.4728,57.8088,58.4728,2441242.0],["2013-10-11",58.2146,58.6277,57.7645,58.517,2463644.0],["2013-10-14",58.1555,59.2105,58.0154,59.0777,2597167.0],["2013-10-15",58.7162,59.3138,58.5539,58.9818,2829724.0],["2013-10-16",59.2474,59.9999,59.2474,59.8671,3432466.0],["2013-10-17",59.7564,60.0368,59.4761,59.749,2196153.0],["2013-10-18",60.2728,60.8114,60.2655,60.6122,3224196.0],["2013-10-21",60.4794,60.7893,60.1991,60.3983,2512661.0],["2013-10-22",60.5679,60.745,59.8966,60.0515,2896375.0],["2013-10-23",59.6384,59.6384,57.9195,58.1408,5141989.0],["2013-10-24",57.8973,58.5539,57.7277,58.3769,5422566.0],["2013-10-25",60.5163,61.0475,59.8523,61.0253,6942562.0],["2013-10-28",60.9737,61.2835,60.5753,61.1655,4149324.0],["2013-10-29",60.9368,60.9589,60.0368,60.3466,3997391.0],["2013-10-30",60.4941,60.7376,59.9482,60.3318,2617351.0],["2013-10-31",60.2507,60.5679,59.6531,59.8892,3128600.0],["2013-11-01",59.904,60.0884,58.8711,59.631,3306816.0],["2013-11-04",59.8671,59.963,59.3285,59.69,1824638.0],["2013-11-05",59.4392,59.8671,58.8785,59.2548,2603821.0],["2013-11-06",59.513,60.081,59.1294,60.0515,2793017.0],["2013-11-07",60.3098,60.3319,59.0999,59.3212,3135143.0],["2013-11-08",59.2548,60.6786,59.2548,60.6417,3215213.0],["2013-11-11",60.9294,61.3721,60.4573,61.2097,2897263.0],["2013-11-12",60.7597,61.3721,60.5532,60.8999,2424385.0],["2013-11-13",60.863,60.9516,60.3245,60.804,2511774.0],["2013-11-14",60.7893,61.6745,60.1769,61.645,3471835.0],["2013-11-15",61.9549,62.4934,61.8516,62.1909,3679108.0],["2013-11-18",62.25,62.4049,61.2835,61.5639,3772153.0],["2013-11-19",61.6008,61.7336,61.0253,61.3499,3080248.0],["2013-11-20",61.4458,61.9696,61.2761,61.4975,2301730.0],["2013-11-21",61.8368,62.1024,61.3647,61.8663,3122279.0],["2013-11-22",61.9253,61.9844,61.2761,61.7188,2522753.0],["2013-11-25",61.3204,61.6008,60.627,60.9442,2958368.0],["2013-11-26",60.9368,61.0474,59.6236,60.3097,3296724.0],["2013-11-27",60.1327,60.6048,59.6753,60.0958,2287423.0],["2013-11-29",60.3097,60.6712,60.0515,60.1253,1437929.0],["2013-12-02",60.3024,60.8852,59.7712,60.2655,2795235.0],["2013-12-03",60.0294,60.981,59.7564,60.9515,3135476.0],["2013-12-04",60.8109,61.1662,59.9821,60.5741,2173307.0],["2013-12-05",60.3521,60.5815,60.0339,60.3965,2176523.0],["2013-12-06",61.0181,61.0921,60.2485,60.3817,2091020.0],["2013-12-09",60.1301,60.2041,59.2272,59.3456,4880709.0],["2013-12-10",58.983,58.983,58.3169,58.5685,4516513.0],["2013-12-11",58.7314,58.8054,57.9099,57.9987,3100986.0],["2013-12-12",58.0283,58.5612,57.7989,58.1245,3883274.0],["2013-12-13",58.2281,58.6574,57.9469,58.2725,3100210.0],["2013-12-16",58.4797,58.5389,57.7397,58.4057,4425686.0],["2013-12-17",58.5833,58.5833,57.7767,57.8285,3008606.0],["2013-12-18",57.5695,57.6953,56.6888,57.6583,5551987.0],["2013-12-19",57.3845,57.6879,57.1106,57.5621,2728029.0],["2013-12-20",57.7545,58.2429,57.5473,57.9987,3832815.0],["2013-12-23",58.2503,58.2725,57.4807,57.5547,2799449.0],["2013-12-24",57.6657,58.1911,57.5547,58.1171,1293538.0],["2013-12-26",58.3539,58.4575,58.1837,58.2947,1700762.0],["2013-12-27",58.4649,58.9534,58.3909,58.7906,2409968.0],["2013-12-30",58.9534,59.0052,58.1689,58.2281,2074495.0],["2013-12-31",58.2799,58.9164,58.0209,58.8572,2050430.0],["2014-01-02",58.761,59.3974,58.2651,58.4797,2778489.0],["2014-01-03",58.5019,59.0866,58.2725,58.2799,2125288.0],["2014-01-06",59.4344,59.4418,58.4649,58.8276,3997612.0],["2014-01-07",58.872,59.1162,58.5759,59.0644,3116179.0],["2014-01-08",58.7684,58.7832,57.5769,57.8507,4731216.0],["2014-01-09",57.9247,57.9247,56.9922,57.5547,3748753.0],["2014-01-10",57.5843,58.0135,57.2882,57.7619,2899148.0],["2014-01-13",57.6509,57.8507,56.6518,56.7924,4459844.0],["2014-01-14",56.8294,57.4585,56.6666,57.377,3468176.0],["2014-01-15",57.5029,57.6509,56.9034,57.118,3766497.0],["2014-01-16",57.229,57.3252,56.859,57.1032,2068950.0],["2014-01-17",57.4288,57.4288,56.8294,56.9626,3135919.0],["2014-01-21",57.3844,57.7101,56.5186,57.0958,4060825.0],["2014-01-22",57.2068,57.5176,57.0514,57.414,2420836.0],["2014-01-23",57.0958,57.0958,56.1041,56.3336,8823204.0],["2014-01-24",55.8229,55.8969,54.7498,54.7646,8932108.0],["2014-01-27",54.7054,54.9126,54.1652,54.254,5944240.0],["2014-01-28",54.365,54.476,53.9802,54.254,4722011.0],["2014-01-29",54.0468,54.5648,53.7803,54.0468,4274197.0],["2014-01-30",54.2022,54.8312,54.106,54.5056,5357468.0],["2014-01-31",55.3567,55.9931,54.1282,55.5121,10605034.0],["2014-02-03",55.6453,55.6453,54.2688,54.5796,8287668.0],["2014-02-04",54.8904,55.3049,54.772,55.1421,4147993.0],["2014-02-05",54.9126,55.0237,54.0986,54.2466,5730647.0],["2014-02-06",54.4982,55.1346,54.2762,54.809,4600797.0],["2014-02-07",55.1569,55.6305,54.8386,55.5565,4708370.0],["2014-02-10",55.4751,55.5195,54.9052,55.5047,3957245.0],["2014-02-11",55.4529,56.0671,55.3937,55.9487,4878491.0],["2014-02-12",56.3188,56.3854,56.0153,56.2595,3374798.0],["2014-02-13",55.9783,56.3409,55.7489,56.2003,5764471.0],["2014-02-14",56.2818,56.822,55.9931,56.5556,5616641.0],["2014-02-18",56.6296,56.6518,55.6897,56.5408,3467067.0],["2014-02-19",56.4298,57.1698,56.267,56.5852,4256009.0],["2014-02-20",56.5852,56.7406,56.1781,56.526,4133132.0],["2014-02-21",56.2965,56.3187,55.2457,55.3567,5837887.0],["2014-02-24",55.4899,56.8442,55.4899,56.2003,7012872.0],["2014-02-25",55.8821,55.9117,54.6536,55.3789,6238680.0],["2014-02-26",55.1569,55.3493,54.661,55.0162,4070141.0],["2014-02-27",55.1347,55.5121,54.9645,55.2827,5921395.0],["2014-02-28",55.4751,57.2808,55.4085,57.0144,7119004.0],["2014-03-03",56.674,57.4215,56.4816,56.9996,4378443.0],["2014-03-04",57.5398,57.8359,57.081,57.6064,3249814.0],["2014-03-05",57.5399,57.8359,57.0588,57.34,3349402.0],["2014-03-06",57.3178,57.9839,57.192,57.8951,2068950.0],["2014-03-07",58.2133,58.5242,57.9173,58.5094,4011808.0],["2014-03-10",58.3391,58.4797,57.8951,58.3983,2700970.0],["2014-03-11",58.4723,58.5537,57.5251,57.7841,3541370.0],["2014-03-12",57.3905,57.6504,56.8856,57.4054,5366229.0],["2014-03-13",57.3683,57.4128,55.3412,55.8238,8685910.0],["2014-03-14",55.8832,56.1728,55.2075,55.3931,4384210.0],["2014-03-17",55.1555,55.6604,54.2793,54.9996,6680838.0],["2014-03-18",55.252,55.757,55.0515,55.1629,3862980.0],["2014-03-19",55.1184,55.3337,54.6432,54.9402,4549562.0],["2014-03-20",54.8511,55.1704,54.4352,54.7397,5436762.0],["2014-03-21",55.3263,55.705,55.0367,55.2966,6220159.0],["2014-03-24",55.356,55.7644,54.8511,55.059,3406959.0],["2014-03-25",55.46,55.6604,55.2669,55.5268,2964690.0],["2014-03-26",55.7941,56.054,55.3931,55.5193,3350067.0],["2014-03-27",55.5045,56.5886,55.4599,56.4549,4880155.0],["2014-03-28",56.8707,57.695,56.4624,57.6727,4223627.0],["2014-03-31",57.8435,57.9177,57.4054,57.8212,4029219.0],["2014-04-01",57.7841,58.1034,57.3905,57.9623,3250368.0],["2014-04-02",58.0885,58.3707,57.9029,58.2519,3623768.0],["2014-04-03",58.2519,58.5934,57.9549,58.0365,3157434.0],["2014-04-04",58.3855,58.9944,58.1331,58.6306,4082229.0],["2014-04-07",58.3187,58.4524,57.2569,57.3163,4294381.0],["2014-04-08",57.1752,58.289,57.1307,58.0069,3946044.0],["2014-04-09",58.185,58.5637,57.7024,58.4821,2948831.0],["2014-04-10",58.4746,59.0167,58.044,58.3707,3511427.0],["2014-04-11",58.0662,58.5637,57.695,58.0365,3969887.0],["2014-04-14",58.2148,59.3434,58.044,59.039,4695728.0],["2014-04-15",59.0909,60.227,58.9127,59.93,4652366.0],["2014-04-16",60.279,60.7022,59.878,60.3607,3898579.0],["2014-04-17",60.5389,61.4448,60.2567,61.1626,5141546.0],["2014-04-21",61.0513,61.2963,60.7691,61.2146,2544379.0],["2014-04-22",60.8879,61.3779,60.6057,61.0587,2188168.0],["2014-04-23",60.9993,61.7418,60.9621,61.3705,3708274.0],["2014-04-24",61.6304,61.6304,60.9176,61.5413,5841990.0],["2014-04-25",61.4373,62.2393,61.1255,61.9794,5376543.0],["2014-04-28",59.6553,59.7667,57.2272,57.4054,12013797.0],["2014-04-29",57.9623,59.1875,57.4277,57.9994,8038143.0],["2014-04-30",57.9177,58.534,57.5539,58.3113,4195791.0],["2014-05-01",58.3781,58.8459,58.1034,58.5118,4120933.0],["2014-05-02",58.638,59.7518,58.4746,58.9573,3772153.0],["2014-05-05",58.8533,59.7221,58.6602,59.3137,3155105.0],["2014-05-06",59.5365,59.878,59.2543,59.4548,2346866.0],["2014-05-07",59.6775,60.1528,59.4028,59.9077,2193158.0],["2014-05-08",59.8038,60.0859,59.5736,59.633,2833495.0],["2014-05-09",59.7592,59.8409,59.1949,59.4102,2871866.0],["2014-05-12",59.5736,60.1305,59.3954,59.7147,2564119.0],["2014-05-13",59.8186,60.4572,59.7741,60.3904,3399640.0],["2014-05-14",60.3013,60.5835,60.0117,60.1676,3861205.0],["2014-05-15",59.9746,60.1528,59.3286,59.7295,5217512.0],["2014-05-16",59.7741,60.8062,59.6404,60.6131,5016894.0],["2014-05-19",60.3309,61.222,60.2567,61.1106,3469950.0],["2014-05-20",60.9918,61.2443,60.8433,60.9398,4097644.0],["2014-05-21",61.0364,61.7938,60.9621,61.1552,3145789.0],["2014-05-22",61.1775,61.4374,60.7988,61.1849,2307940.0],["2014-05-23",61.4299,61.6304,60.6206,60.8136,2721930.0],["2014-05-27",61.081,61.1775,60.6354,60.8359,2493808.0],["2014-05-28",60.8879,61.0438,60.4052,60.7914,2387899.0],["2014-05-29",61.0661,61.1106,60.5834,60.9473,3833037.0],["2014-05-30",60.7394,60.8953,60.5241,60.7914,3980534.0],["2014-06-02",61.5133,62.0074,60.764,61.0934,4134100.0],["2014-06-03",61.1592,62.625,60.8545,62.6003,4755900.0],["2014-06-04",62.5015,63.0367,61.9662,62.8391,4764200.0],["2014-06-05",63.1685,63.2261,62.5838,62.7897,2808600.0],["2014-06-06",63.1603,63.5802,63.012,63.5226,2023900.0],["2014-06-09",63.539,64.6343,63.539,64.2802,3126300.0],["2014-06-10",64.1731,64.766,64.0908,64.6096,2952500.0],["2014-06-11",63.7066,63.7066,62.8617,63.2676,4928500.0],["2014-06-12",63.541,64.1291,63.4333,63.8309,3664000.0],["2014-06-13",64.212,64.2699,63.599,64.2285,2617300.0],["2014-06-16",64.1954,64.8167,64.0877,64.477,2522500.0],["2014-06-17",64.2451,64.7752,64.1126,64.5433,2199900.0],["2014-06-18",64.2865,64.6344,63.7813,64.5847,2899000.0],["2014-06-19",64.6758,65.0072,64.0794,64.8332,2838800.0],["2014-06-20",64.7172,65.9183,64.6344,65.9183,3972600.0],["2014-06-23",65.9349,66.6804,65.9018,66.5727,2470700.0],["2014-06-24",66.3739,67.0283,65.8023,65.8852,4290100.0],["2014-06-25",65.9266,66.9869,65.6781,66.9289,3538100.0],["2014-06-26",66.9288,67.2519,66.6224,67.0531,2687400.0],["2014-06-27",66.9951,68.4944,66.846,68.4447,4374300.0],["2014-06-30",68.4282,68.5441,67.9312,68.2128,3411900.0],["2014-07-01",68.4696,68.5607,67.7572,68.2625,2738200.0],["2014-07-02",68.2459,68.6435,68.0554,68.4282,2360300.0],["2014-07-03",68.3204,68.7843,68.0719,68.7677,1430800.0],["2014-07-07",68.5938,68.9417,68.4282,68.8672,2342800.0],["2014-07-08",68.3867,69.0163,68.337,68.8672,2889000.0],["2014-07-09",68.8672,70.1345,68.8175,69.9937,3297800.0],["2014-07-10",69.215,69.389,68.5524,69.0494,3699100.0],["2014-07-11",68.9832,68.9997,67.9974,68.5441,2824400.0],["2014-07-14",68.8506,69.3807,68.8092,69.3724,1919200.0],["2014-07-15",69.1157,69.6624,68.6684,69.4801,3391900.0],["2014-07-16",69.7866,70.7972,69.6955,70.706,3563900.0],["2014-07-17",70.5735,71.0291,69.9109,70.0765,2714400.0],["2014-07-18",70.0683,70.7806,69.8777,70.7806,3178500.0],["2014-07-21",70.5404,71.0374,70.499,70.8883,2507900.0],["2014-07-22",71.1119,71.5178,71.0705,71.261,2536000.0],["2014-07-23",71.3356,71.4847,70.4576,71.3853,3123900.0],["2014-07-24",71.3439,71.5758,70.4659,70.7806,3306900.0],["2014-07-25",70.4079,70.7309,70.2256,70.5487,2611400.0],["2014-07-28",70.5487,70.5735,69.4056,70.1594,4034800.0],["2014-07-29",71.0208,71.0623,68.685,69.0908,4670700.0],["2014-07-30",68.7512,69.124,67.6992,67.6992,5051000.0],["2014-07-31",67.3431,67.8649,67.0117,67.1277,4249200.0],["2014-08-01",66.7052,67.5915,66.5147,67.1691,3567000.0],["2014-08-04",67.1691,68.7429,66.6969,68.6435,3384100.0],["2014-08-05",68.3867,68.3867,66.8958,67.5584,3580300.0],["2014-08-06",67.2354,68.511,67.2105,67.9312,2724900.0],["2014-08-07",68.072,68.5193,67.3513,67.6247,2496000.0],["2014-08-08",67.7241,68.2376,67.4342,68.1796,4121000.0],["2014-08-11",68.337,68.6601,67.8152,67.898,2452000.0],["2014-08-12",67.7075,68.2956,67.5667,67.8317,2081900.0],["2014-08-13",68.2128,68.6104,68.0057,68.1051,1637200.0],["2014-08-14",68.1631,68.5027,66.7218,66.904,2745300.0],["2014-08-15",67.2105,68.0885,67.2105,68.014,2780500.0],["2014-08-18",68.5027,68.6352,67.9312,68.3288,2124500.0],["2014-08-19",68.3619,69.6955,68.2956,69.2648,3039000.0],["2014-08-20",68.8341,69.4719,68.3205,69.447,2279600.0],["2014-08-21",69.5795,70.1096,68.9997,69.9191,2543600.0],["2014-08-22",69.7286,69.8446,69.1819,69.5795,2246800.0],["2014-08-25",69.7452,70.2339,69.3807,70.1345,2097300.0],["2014-08-26",70.2588,71.2031,70.2256,70.3333,2193000.0],["2014-08-27",70.5238,71.0291,69.828,70.9214,1736700.0],["2014-08-28",70.5487,71.0125,70.1511,70.7557,1847800.0],["2014-08-29",70.8635,71.6172,70.5818,71.5924,2116900.0],["2014-09-02",71.6503,71.6918,69.7452,70.1014,3297100.0],["2014-09-03",70.6895,70.996,70.4658,70.5155,2095900.0],["2014-09-04",70.5404,70.615,68.9086,69.2731,3715400.0],["2014-09-05",69.273,69.4884,68.13,69.2068,2911900.0],["2014-09-08",68.9168,68.9168,67.7572,68.4447,2562800.0],["2014-09-09",68.337,68.4944,67.2685,67.7158,3812200.0],["2014-09-10",67.6991,67.8991,66.7578,67.8824,4836700.0],["2014-09-11",67.4409,68.7487,67.3076,68.7154,3131200.0],["2014-09-12",68.4322,68.4488,66.8994,67.1743,3220100.0],["2014-09-15",67.2909,67.9157,66.8911,67.7241,2816000.0],["2014-09-16",67.7241,69.0236,67.6242,68.5988,2713700.0],["2014-09-17",68.9153,68.9486,66.9994,67.3992,3451200.0],["2014-09-18",67.5742,67.7658,66.8661,67.1327,2435700.0],["2014-09-19",67.4576,67.6325,66.7745,66.8328,4738600.0],["2014-09-22",66.7661,66.9161,65.0751,65.5583,4079800.0],["2014-09-23",65.5166,65.8499,65.1751,65.6583,3389300.0],["2014-09-24",65.6749,66.1414,64.6836,65.6916,3643400.0],["2014-09-25",65.6833,65.7416,64.3921,64.9169,3545000.0],["2014-09-26",65.0918,65.6666,64.6253,65.3917,2792900.0],["2014-09-29",64.7586,65.1917,64.1838,65.0585,2639800.0],["2014-09-30",65.1501,65.3167,62.6677,63.3925,8965300.0],["2014-10-01",63.4758,63.9173,61.7181,62.093,6559200.0],["2014-10-02",62.2429,62.6511,60.7185,61.8014,6760300.0],["2014-10-03",61.9846,61.993,60.7601,61.2266,4436800.0],["2014-10-06",61.3349,61.8514,60.9017,61.2599,4300600.0],["2014-10-07",61.035,62.4178,60.9517,61.3849,4800400.0],["2014-10-08",60.8601,61.6181,59.3523,61.5848,6261300.0],["2014-10-09",61.2183,61.3849,59.1691,59.4273,5253900.0],["2014-10-10",59.5106,60.102,58.1195,58.5776,5695300.0],["2014-10-13",58.5693,59.3607,56.5867,56.6867,5221000.0],["2014-10-14",56.7367,58.3777,56.2868,57.0615,5534000.0],["2014-10-15",56.3701,58.486,56.0203,58.2861,6767800.0],["2014-10-16",56.8616,59.6689,56.595,59.319,5472300.0],["2014-10-17",59.7022,60.7268,57.8612,58.6776,5420800.0],["2014-10-20",58.7276,59.2107,57.9029,59.1274,3580300.0],["2014-10-21",59.8105,61.2599,59.5272,61.1016,3669000.0],["2014-10-22",61.3016,61.4848,59.4273,59.5106,3324800.0],["2014-10-23",60.5019,62.0013,59.9687,61.3516,4212100.0],["2014-10-24",61.16,61.5848,60.2353,61.2433,2736600.0],["2014-10-27",60.1687,60.177,58.6026,59.169,4565400.0],["2014-10-28",59.8105,61.085,59.2274,60.8767,3258900.0],["2014-10-29",61.6181,62.1846,59.9521,60.5852,3899200.0],["2014-10-30",59.0191,60.5852,58.1028,58.9441,6963700.0],["2014-10-31",59.394,60.5769,58.2278,60.5102,5631100.0],["2014-11-03",59.9521,60.4769,58.6026,58.9108,5806800.0],["2014-11-04",58.1528,58.2361,56.8366,57.5946,4450400.0],["2014-11-05",57.9862,59.8605,57.5947,59.6106,4789300.0],["2014-11-06",58.9358,60.7434,58.7275,60.7018,5430900.0],["2014-11-07",60.5935,61.9513,60.4852,61.0267,4938600.0],["2014-11-10",61.7264,62.1846,60.7684,61.2433,5213800.0],["2014-11-11",61.2183,61.3099,60.202,60.8934,5481200.0],["2014-11-12",60.4269,61.6182,60.1104,60.8101,3691200.0],["2014-11-13",60.6019,60.6268,58.5276,59.5772,5734500.0],["2014-11-14",59.8938,60.177,58.3444,59.4273,4540300.0],["2014-11-17",59.2523,60.1937,59.1857,59.8271,4461500.0],["2014-11-18",59.8438,60.4602,59.5356,60.0187,3271800.0],["2014-11-19",59.9771,60.5685,59.344,59.5523,4450300.0],["2014-11-20",59.6605,60.4686,59.5023,60.277,3239600.0],["2014-11-21",61.2683,61.6848,60.4436,61.4932,3617300.0],["2014-11-24",61.5265,61.8097,60.8767,61.2682,3827100.0],["2014-11-25",61.5348,61.8014,60.1937,60.3603,3495200.0],["2014-11-26",60.1104,60.3436,59.3357,59.3857,4598400.0],["2014-11-28",56.4451,56.6284,54.6541,55.8453,7648500.0],["2014-12-01",55.054,55.7287,54.146,55.3622,8213700.0],["2014-12-02",55.1206,56.1786,54.8041,55.4788,4871400.0],["2014-12-03",55.8395,56.8209,55.3614,56.6867,4356300.0],["2014-12-04",56.024,56.9719,54.791,56.4938,6543800.0],["2014-12-05",55.9569,56.7202,55.3781,56.1079,4511600.0],["2014-12-08",55.353,55.3614,53.3734,53.4992,7594700.0],["2014-12-09",53.474,54.6484,53.1805,54.4638,6015900.0],["2014-12-10",53.5495,53.6334,52.4759,52.9121,5458500.0],["2014-12-11",52.8282,54.2038,52.5849,52.8533,4628300.0],["2014-12-12",52.2746,52.4255,51.0667,51.6287,5578300.0],["2014-12-15",52.132,52.7946,51.6958,51.9474,4882200.0],["2014-12-16",51.6371,53.7844,51.0918,52.2913,7536700.0],["2014-12-17",52.3165,54.5561,52.2662,53.7005,6257800.0],["2014-12-18",55.1014,55.2607,53.4908,54.7491,4923000.0],["2014-12-19",55.4872,56.2841,54.5477,56.2589,7265800.0],["2014-12-22",55.4788,55.613,54.3716,55.5962,4581100.0],["2014-12-23",56.1666,56.3763,55.3614,55.764,4092100.0],["2014-12-24",55.6885,56.0072,54.7071,55.5123,2433900.0],["2014-12-26",55.9569,56.4266,55.6717,55.9485,2273300.0],["2014-12-29",56.3931,56.6951,55.8395,56.0324,3379200.0],["2014-12-30",55.8898,56.2086,55.3194,55.5711,2568600.0],["2014-12-31",55.2355,55.6633,54.4387,54.9671,2859000.0],["2015-01-02",54.4974,55.3781,54.2206,54.9336,3232800.0],["2015-01-05",54.187,54.187,51.4945,52.4255,6706000.0],["2015-01-06",52.1991,52.845,51.2932,51.7797,5651100.0],["2015-01-07",52.3081,52.6101,51.3099,51.83,4634700.0],["2015-01-08",52.241,53.3986,51.9726,53.3734,6683600.0],["2015-01-09",53.6502,53.8515,51.7629,51.9055,5026700.0],["2015-01-12",50.9996,51.1925,48.8019,49.1542,7612800.0],["2015-01-13",48.9361,49.5316,47.9631,48.6257,8931300.0],["2015-01-14",48.3573,48.5167,47.3256,48.4748,7870200.0],["2015-01-15",49.28,49.4646,47.5856,47.6359,5229000.0],["2015-01-16",48.0889,48.9277,48.0218,48.8858,7132900.0],["2015-01-20",48.8103,48.9864,47.854,48.9109,5783300.0],["2015-01-21",49.1458,50.1356,48.9109,50.102,3090100.0],["2015-01-22",49.8756,50.1775,48.7683,49.3387,4658700.0],["2015-01-23",49.3052,49.6239,47.8708,47.9379,6213000.0],["2015-01-26",47.5269,48.4664,47.5185,48.4328,6088600.0],["2015-01-27",48.0973,48.5251,47.5856,48.3993,4818800.0],["2015-01-28",48.0554,48.2063,44.8259,44.9014,11018300.0],["2015-01-29",45.4215,45.4299,43.7355,44.675,9604200.0],["2015-01-30",44.373,46.47,44.1549,45.6564,7953500.0],["2015-02-02",46.2687,47.3088,45.5809,47.3004,7454600.0],["2015-02-03",48.2567,48.3657,44.5743,45.3628,17343900.0],["2015-02-04",44.4149,44.8679,43.3916,43.8949,12118600.0],["2015-02-05",44.5575,44.9434,43.92,44.6582,6543200.0],["2015-02-06",45.086,45.086,41.3113,43.1399,15010900.0],["2015-02-09",43.249,44.6666,43.1903,44.2723,9154200.0],["2015-02-10",44.2807,44.4233,43.3496,43.9116,8193300.0],["2015-02-11",43.4251,43.9871,43.0644,43.5258,6927100.0],["2015-02-12",44.2723,44.9853,43.811,44.0878,6956000.0],["2015-02-13",44.6246,44.9769,43.9871,44.7588,6959800.0],["2015-02-17",44.7253,46.2687,44.2723,46.2435,8033800.0],["2015-02-18",45.7989,46.9062,45.5892,46.8391,9429200.0],["2015-02-19",44.8595,46.1764,44.3562,45.497,10179400.0],["2015-02-20",45.3879,45.7654,44.893,45.6899,5417600.0],["2015-02-23",44.8763,45.9667,44.6414,45.5473,5512300.0],["2015-02-24",45.866,45.9248,45.1447,45.866,5802300.0],["2015-02-25",45.8996,46.1345,45.3544,45.9164,3748700.0],["2015-02-26",45.5473,45.7151,44.2891,44.6833,5113400.0],["2015-02-27",44.8763,45.7151,44.633,45.5893,5206600.0],["2015-03-02",45.5892,46.8223,45.2118,46.7971,9182800.0],["2015-03-03",46.8391,47.1159,45.4886,45.6647,6267700.0],["2015-03-04",45.7989,46.0925,45.2118,45.9499,4327900.0],["2015-03-05",45.757,45.757,44.9014,44.9601,5106800.0],["2015-03-06",44.5407,44.7337,43.9284,44.071,5153100.0],["2015-03-09",44.0542,44.3981,43.3245,43.3245,6198800.0],["2015-03-10",42.8799,43.1903,42.1921,42.5108,6891900.0],["2015-03-11",43.061,43.061,42.2145,42.46,4501400.0],["2015-03-12",42.5362,42.5955,42.1384,42.1553,5869800.0],["2015-03-13",41.7659,41.9775,40.6909,41.5374,7428700.0],["2015-03-16",41.2326,41.3511,40.4538,41.1988,6963300.0],["2015-03-17",40.784,41.0379,40.0983,40.1745,9079000.0],["2015-03-18",39.9629,41.3003,39.0063,41.131,11927100.0],["2015-03-19",40.547,41.0125,40.4454,40.5385,6670400.0],["2015-03-20",40.9194,42.2738,40.8856,42.0368,15174300.0],["2015-03-23",42.0368,42.6124,41.7744,41.7828,4996400.0],["2015-03-24",41.8844,42.0114,41.0379,41.0633,5746300.0],["2015-03-25",41.5204,41.8421,41.2157,41.5119,5571000.0],["2015-03-26",42.0622,42.1638,41.2495,41.4358,4492100.0],["2015-03-27",41.4696,42.0283,41.0379,41.6897,6237800.0],["2015-03-30",41.6389,42.3585,41.2665,42.1892,5762700.0],["2015-03-31",41.8167,42.4685,41.6474,42.3161,11090700.0],["2015-04-01",42.4854,42.7224,42.2145,42.2569,4704000.0],["2015-04-02",42.0029,43.2896,41.986,43.1795,5401600.0],["2015-04-06",43.4504,44.9149,43.3996,44.6101,8068100.0],["2015-04-07",44.6186,45.0249,44.2969,44.6694,4545100.0],["2015-04-08",44.8556,45.0757,44.2207,44.644,5627400.0],["2015-04-09",44.8556,46.32,44.8556,46.1761,4766900.0],["2015-04-10",46.2608,46.5317,45.7613,46.0745,3589000.0],["2015-04-13",46.2946,46.3116,44.8895,45.0164,4428500.0],["2015-04-14",45.3635,46.1677,45.2704,46.0153,4282700.0],["2015-04-15",46.3454,47.9453,45.9984,47.4035,7099100.0],["2015-04-16",47.0565,47.7675,46.2269,46.811,4736700.0],["2015-04-17",46.701,46.701,45.7698,46.21,4916800.0],["2015-04-20",46.1677,46.9126,46.1507,46.5824,4164000.0],["2015-04-21",46.5824,46.6586,44.8979,44.9741,4297200.0],["2015-04-22",45.0334,46.0492,44.4831,45.6513,5623500.0],["2015-04-23",45.7783,47.4628,45.6174,47.1919,6486700.0],["2015-04-24",46.9295,46.9803,45.5667,45.8799,7437100.0],["2015-04-27",47.0734,47.0734,45.9307,46.2946,5407100.0],["2015-04-28",43.3573,44.1699,42.477,43.9583,14482800.0],["2015-04-29",42.7309,44.9656,42.6463,44.7963,9186300.0],["2015-04-30",45.0588,46.3624,44.4324,46.0576,7405900.0],["2015-05-01",46.0068,46.5571,45.5836,46.3285,4094500.0],["2015-05-04",46.4385,46.6586,45.6005,46.337,3808700.0],["2015-05-05",46.9549,47.4289,46.4047,46.8956,4734400.0],["2015-05-06",47.5136,47.5136,45.7021,46.1507,6037000.0],["2015-05-07",45.3635,45.3635,43.7382,43.9922,6945000.0],["2015-05-08",44.4408,45.1349,43.4081,45.0588,4408200.0],["2015-05-11",44.3562,44.4832,43.2557,43.4504,6409100.0],["2015-05-12",43.5859,44.026,42.9679,43.5774,4334300.0],["2015-05-13",44.0091,44.3562,43.3065,43.916,5083700.0],["2015-05-14",43.8567,44.4154,43.1118,43.3573,4268400.0],["2015-05-15",43.188,43.7213,42.587,43.3996,7305600.0],["2015-05-18",43.2642,43.4166,42.6039,43.3235,3292400.0],["2015-05-19",42.9425,43.0018,41.7066,42.2907,5090900.0],["2015-05-20",42.5616,42.6378,42.0029,42.4685,3473800.0],["2015-05-21",42.697,43.9752,42.477,43.5097,5045300.0],["2015-05-22",43.0356,43.6366,42.7563,42.9256,3343500.0],["2015-05-26",42.35,42.9087,42.0876,42.2907,3521500.0],["2015-05-27",42.1468,42.9933,41.8336,42.5785,3679400.0],["2015-05-28",42.3415,42.4177,41.5458,42.2315,3866400.0],["2015-05-29",42.223,42.6209,41.6305,41.6389,4627900.0],["2015-06-01",41.6135,41.8082,41.2326,41.5458,3138900.0],["2015-06-02",41.9437,42.8325,41.859,42.4939,3512900.0],["2015-06-03",42.46,42.9171,41.9014,42.0368,2722100.0],["2015-06-04",41.732,41.8421,41.131,41.1649,3360900.0],["2015-06-05",41.0549,42.0876,40.9279,41.3765,3028300.0],["2015-06-08",41.2157,41.9437,41.1395,41.4442,2925300.0],["2015-06-09",41.8506,42.0283,40.5385,40.547,5208600.0],["2015-06-10",41.0427,42.1367,40.8888,42.0512,4442400.0],["2015-06-11",41.9828,42.0854,41.2478,41.5299,2969000.0],["2015-06-12",41.2564,41.6495,41.1196,41.282,2289000.0],["2015-06-15",40.8375,41.4273,40.5726,41.3247,4803900.0],["2015-06-16",41.1452,41.7435,41.1452,41.6495,2849700.0],["2015-06-17",41.9743,42.2393,41.6239,41.7863,4502600.0],["2015-06-18",41.8974,42.3333,41.5213,41.9572,5198400.0],["2015-06-19",41.641,42.4786,41.6324,42.0683,7633900.0],["2015-06-22",42.1623,42.2393,41.7435,42.017,3394800.0],["2015-06-23",42.0341,42.0683,41.3931,41.923,6021100.0],["2015-06-24",41.7179,42.5982,41.7094,42.1282,3829900.0],["2015-06-25",41.9914,42.2222,41.7777,41.8547,3739300.0],["2015-06-26",41.7179,42.2991,41.3675,42.2307,8221400.0],["2015-06-29",41.9999,42.2649,41.4957,41.5128,6325800.0],["2015-06-30",41.8205,41.8376,40.6923,41.2649,4719500.0],["2015-07-01",41.2478,41.4273,39.9401,40.1282,7018900.0],["2015-07-02",40.2735,40.8803,40.1709,40.5299,4381500.0],["2015-07-06",39.7008,39.9743,38.3846,38.5128,8482900.0],["2015-07-07",38.3931,38.8888,37.4786,38.6068,7665400.0],["2015-07-08",38.2136,38.7863,37.735,37.7435,4695900.0],["2015-07-09",38.2478,38.4529,37.9743,38.1025,7019000.0],["2015-07-10",38.4615,38.8034,38.2478,38.4529,4081400.0],["2015-07-13",38.641,39.376,38.3162,39.0598,4577500.0],["2015-07-14",39.0,39.7521,38.7606,38.9059,4417100.0],["2015-07-15",38.6666,38.829,37.3504,37.3675,5323900.0],["2015-07-16",37.6666,37.8376,37.0769,37.1709,4038000.0],["2015-07-17",36.4102,36.9743,36.2649,36.7606,7228700.0],["2015-07-20",36.8034,37.0341,36.3247,36.8632,5121600.0],["2015-07-21",37.0512,37.923,37.0085,37.1196,3696900.0],["2015-07-22",36.7948,36.8974,35.6837,35.8205,7908900.0],["2015-07-23",36.2222,36.8376,35.5812,36.6837,5098400.0],["2015-07-24",36.7265,37.0,35.9487,36.0854,4742500.0],["2015-07-27",35.5897,36.282,35.2393,35.5983,6491200.0],["2015-07-28",35.9401,36.7436,34.4444,36.6923,6822500.0],["2015-07-29",36.4529,37.6495,36.4358,37.5128,5299600.0],["2015-07-30",37.4957,37.7093,36.8034,37.0854,3636500.0],["2015-07-31",36.8461,37.1282,35.7692,36.0085,4967500.0],["2015-08-03",35.6752,36.0683,34.9316,35.017,5491100.0],["2015-08-04",35.4359,35.5983,34.6239,34.7436,6005800.0],["2015-08-05",35.0,35.3418,34.2393,34.5128,6203400.0],["2015-08-06",34.4017,34.9914,34.0598,34.7008,10737400.0],["2015-08-07",34.5812,34.829,33.8461,33.9572,7891400.0],["2015-08-10",33.9572,35.0598,33.9145,34.9572,9096700.0],["2015-08-11",34.2478,34.6324,33.8974,34.6068,6609300.0],["2015-08-12",34.6153,35.2307,34.2735,35.0342,5843300.0],["2015-08-13",34.641,34.7606,33.7948,34.0427,7387500.0],["2015-08-14",33.9401,34.3675,33.547,33.8034,5674900.0],["2015-08-17",33.7606,34.0341,33.5042,33.7692,5370200.0],["2015-08-18",33.7094,34.2051,33.6923,33.9572,4473600.0],["2015-08-19",33.6153,33.9487,33.3247,33.4102,6371000.0],["2015-08-20",33.3333,33.7777,32.829,32.8376,6603400.0],["2015-08-21",32.6153,33.2051,31.7863,31.8034,7936500.0],["2015-08-24",30.0171,31.8376,29.5213,31.8376,13448500.0],["2015-08-25",33.0256,33.1795,31.8547,31.923,8911100.0],["2015-08-26",33.1538,34.0512,32.1453,33.3589,11317400.0],["2015-08-27",34.1538,35.4102,34.1538,35.3504,8623800.0],["2015-08-28",34.829,36.3675,34.8205,35.5983,5809700.0],["2015-08-31",34.9145,36.3589,34.5897,36.1795,6329400.0],["2015-09-01",34.8461,36.3077,34.7948,35.3418,6741400.0],["2015-09-02",35.923,35.9487,34.5042,34.923,6599700.0],["2015-09-03",34.9914,35.6923,34.6153,35.017,5300300.0],["2015-09-04",34.4017,34.6837,33.7948,34.5641,5212800.0],["2015-09-08",34.8803,35.0341,34.4187,34.7179,5341200.0],["2015-09-09",35.0291,35.1847,33.3001,33.5422,6131000.0],["2015-09-10",33.6459,34.5623,33.0581,33.9312,6560100.0],["2015-09-11",33.2829,33.5336,32.9371,33.4039,5342800.0],["2015-09-14",33.2483,33.5336,32.9889,33.3434,4164000.0],["2015-09-15",33.473,33.8966,33.1791,33.4385,3911200.0],["2015-09-16",33.8534,35.0291,33.6719,34.5796,4968100.0],["2015-09-17",34.4845,34.813,33.9658,34.2079,4652500.0],["2015-09-18",33.5336,33.7583,32.6691,32.8938,6102500.0],["2015-09-21",33.3174,33.352,32.2195,32.2714,4718000.0],["2015-09-22",31.77,32.5567,31.7354,32.4011,7774000.0],["2015-09-23",32.4357,32.6604,31.8046,32.0553,5630600.0],["2015-09-24",31.7786,32.2801,31.3983,31.917,6054500.0],["2015-09-25",32.2541,32.4443,31.8132,32.3751,4849800.0],["2015-09-28",32.0639,32.0812,31.4588,31.744,8175000.0],["2015-09-29",32.2109,32.6086,31.6749,32.0553,5499300.0],["2015-09-30",32.2887,32.6258,32.0207,32.548,6551400.0],["2015-10-01",33.11,33.473,31.1043,31.1649,8553800.0],["2015-10-02",30.9055,32.9198,30.5943,32.8938,6497600.0],["2015-10-05",33.5076,34.7266,33.0149,34.4931,6616700.0],["2015-10-06",34.5796,35.3144,34.2338,35.1761,7718800.0],["2015-10-07",36.0665,36.8445,34.0349,34.9859,7936000.0],["2015-10-08",34.9167,35.4268,34.1906,35.2452,6764400.0],["2015-10-09",35.4959,35.6256,35.0896,35.2712,3708600.0],["2015-10-12",35.2712,35.4181,33.8621,33.9312,4364100.0],["2015-10-13",33.5335,34.0782,33.352,33.4298,4606000.0],["2015-10-14",33.3866,34.1128,32.8938,34.0609,4425400.0],["2015-10-15",33.9399,34.5709,33.5163,34.2857,6023600.0],["2015-10-16",34.5537,34.5537,33.231,34.0609,5169900.0],["2015-10-19",33.5249,34.0522,33.3952,33.6978,4265700.0],["2015-10-20",33.7151,34.3375,33.5249,34.0782,3849100.0],["2015-10-21",33.8275,34.4672,33.6546,33.888,3274600.0],["2015-10-22",34.4326,34.6055,33.6114,33.6978,6959800.0],["2015-10-23",33.5681,34.3721,33.4125,33.5508,3793200.0],["2015-10-26",33.5335,33.7497,32.1071,32.4529,4358000.0],["2015-10-27",32.1936,32.2887,31.0179,31.0784,8472600.0],["2015-10-28",31.4847,32.2195,29.8768,31.744,9681000.0],["2015-10-29",31.5539,31.7008,30.992,31.502,6518500.0],["2015-10-30",31.7441,33.2656,31.3378,32.5394,9038700.0],["2015-11-02",32.2282,33.6719,32.2195,33.5854,5094300.0],["2015-11-03",33.8016,34.7871,33.7497,34.5277,5612100.0],["2015-11-04",34.4931,34.7784,34.1473,34.4845,4846200.0],["2015-11-05",34.1473,34.692,33.8102,34.1473,4053900.0],["2015-11-06",33.8015,34.6314,33.5768,34.398,3624900.0],["2015-11-09",34.3202,34.6315,33.1359,33.6546,4234300.0],["2015-11-10",33.3693,33.9485,33.1791,33.5595,2554600.0],["2015-11-11",33.5163,33.6459,32.4529,32.6518,4287500.0],["2015-11-12",31.9429,33.1186,31.623,32.3751,4213200.0],["2015-11-13",32.2627,32.6431,31.8478,32.2714,2714900.0],["2015-11-16",32.2455,32.9803,31.9602,32.6518,3151700.0],["2015-11-17",32.5826,32.5826,31.8132,32.0207,2651100.0],["2015-11-18",32.3838,33.1964,32.2714,33.1445,3632900.0],["2015-11-19",32.8333,33.2396,32.3838,32.5048,2427000.0],["2015-11-20",32.4616,32.7555,31.6835,32.2109,3640200.0],["2015-11-23",32.1676,32.6431,31.8391,32.2714,3270200.0],["2015-11-24",32.6864,33.5249,32.5307,33.3779,3644500.0],["2015-11-25",32.9889,33.62,32.5999,32.9198,3271200.0],["2015-11-27",32.6086,32.8506,32.1331,32.2887,1426800.0],["2015-11-30",32.6604,32.8506,32.2022,32.28,5253400.0],["2015-12-01",32.3233,32.8852,31.9688,32.6086,4851400.0],["2015-12-02",32.2935,33.1774,32.2935,32.451,5973400.0],["2015-12-03",32.5823,33.0111,32.2585,32.4248,7340400.0],["2015-12-04",31.9347,32.8448,31.6459,32.0222,9669600.0],["2015-12-07",31.1208,31.1295,30.1056,30.3156,9035400.0],["2015-12-08",29.7293,30.1669,29.2654,29.3179,8161200.0],["2015-12-09",29.598,30.8845,29.2917,29.6242,7078300.0],["2015-12-10",29.4317,30.1056,29.3267,29.5805,4494800.0],["2015-12-11",29.423,29.493,28.9679,29.1342,5988900.0],["2015-12-14",29.1517,29.4755,28.7841,29.3704,6839600.0],["2015-12-15",29.7468,30.867,29.6943,30.3331,7144300.0],["2015-12-16",30.1143,30.6657,29.6242,30.0356,5073500.0],["2015-12-17",29.9568,30.1231,29.1342,29.4667,5322000.0],["2015-12-18",29.3529,29.563,29.0729,29.1167,9883800.0],["2015-12-21",29.1429,29.7993,29.0729,29.668,5926000.0],["2015-12-22",29.6592,30.2018,29.5892,30.0531,3669000.0],["2015-12-23",30.7532,30.9982,30.5169,30.9195,5536700.0],["2015-12-24",30.9282,30.972,30.4294,30.4557,2311700.0],["2015-12-28",29.8868,30.2019,29.7555,29.8868,4181600.0],["2015-12-29",30.3769,30.3944,29.7643,29.9656,4081500.0],["2015-12-30",29.4667,30.1581,29.4317,29.528,3224800.0],["2015-12-31",29.3617,29.6943,29.0291,29.3092,4007100.0],["2016-01-04",29.3267,30.2894,29.1954,30.2894,6573200.0],["2016-01-05",29.7643,29.9481,28.9591,29.423,5106200.0],["2016-01-06",28.6878,28.6878,27.2526,27.4276,6500200.0],["2016-01-07",26.85,27.5501,26.4824,26.9025,7140400.0],["2016-01-08",26.9988,27.0688,25.9836,26.2024,8321200.0],["2016-01-11",26.2636,26.3861,25.8611,26.2111,7407000.0],["2016-01-12",26.5962,26.7887,26.0361,26.6312,7235100.0],["2016-01-13",26.9725,27.1388,25.3885,25.4497,8858400.0],["2016-01-14",25.686,26.8412,24.9509,26.7012,8102200.0],["2016-01-15",25.4935,26.2374,25.4147,26.2111,8370100.0],["2016-01-19",26.4124,26.4562,25.3009,25.8435,5937800.0],["2016-01-20",25.2047,26.4562,24.9771,26.0098,8220300.0],["2016-01-21",25.8523,27.3138,25.6948,26.8412,5519400.0],["2016-01-22",27.6376,27.9702,26.6399,27.3313,6998100.0],["2016-01-25",26.7975,27.0513,25.9573,25.9836,5903800.0],["2016-01-26",26.3599,27.0075,26.1499,26.6312,5597600.0],["2016-01-27",26.5699,27.9789,26.2199,27.2176,8121700.0],["2016-01-28",28.0402,28.5565,26.9988,27.1825,8690800.0],["2016-01-29",27.3576,28.5741,27.2526,28.4778,6403000.0],["2016-02-01",27.9439,28.3115,27.1913,27.9964,5569300.0],["2016-02-02",27.3138,27.3926,26.6049,26.8412,6726200.0],["2016-02-03",24.5833,24.6708,22.8417,24.5045,29173000.0],["2016-02-04",24.5396,25.2397,24.2858,25.0121,13847800.0],["2016-02-05",24.7408,25.3097,24.4695,24.9159,10274500.0],["2016-02-08",24.3558,24.9596,23.8219,24.8546,6807200.0],["2016-02-09",24.7146,24.7233,23.6469,24.1195,8103200.0],["2016-02-10",23.9882,24.6446,23.3231,23.3581,6177200.0],["2016-02-11",22.903,23.3668,22.5267,23.0518,8504400.0],["2016-02-12",23.3581,24.277,23.2443,24.1107,5811200.0],["2016-02-16",24.5483,24.6796,23.9269,24.5571,5138400.0],["2016-02-17",24.8634,25.5197,24.8021,25.476,7315200.0],["2016-02-18",25.7473,25.8085,25.0909,25.686,5677100.0],["2016-02-19",25.3447,25.6423,25.1259,25.6423,3857700.0],["2016-02-22",26.2724,26.3686,25.7035,25.7298,5882600.0],["2016-02-23",25.686,26.0798,25.0471,25.0734,4649300.0],["2016-02-24",24.452,24.7671,23.8657,24.7146,5835800.0],["2016-02-25",24.8109,24.8721,23.6819,24.207,5656700.0],["2016-02-26",24.8284,25.651,24.7583,25.2134,5673100.0],["2016-02-29",25.4672,25.9048,25.2659,25.616,5920300.0],["2016-03-01",25.9398,26.2549,25.5022,25.826,7819600.0],["2016-03-02",25.7035,26.78,25.2659,26.6925,7331600.0],["2016-03-03",26.7975,27.9964,26.6662,27.7952,10116200.0],["2016-03-04",27.9877,28.6003,27.7076,28.4428,11051000.0],["2016-03-07",28.2502,30.8057,28.189,30.5694,17153500.0],["2016-03-08",30.2894,30.4206,27.5501,27.5676,8552300.0],["2016-03-09",27.8607,28.5534,27.1768,27.8696,6569900.0],["2016-03-10",27.7097,28.0472,27.2301,27.9762,4548800.0],["2016-03-11",28.5712,29.7879,28.4557,29.6547,5769900.0],["2016-03-14",29.2018,30.0544,29.0419,29.6991,6166300.0],["2016-03-15",29.2639,29.4593,28.4646,29.406,4020300.0],["2016-03-16",29.6014,29.8412,29.1574,29.3616,6420400.0],["2016-03-17",29.6814,30.6672,29.3794,30.1876,7256600.0],["2016-03-18",30.4807,30.4985,28.6067,28.9353,16760800.0],["2016-03-21",28.6156,28.962,28.1183,28.9265,5084300.0],["2016-03-22",28.7577,29.1041,28.3048,28.438,5457600.0],["2016-03-23",28.3225,28.7044,27.7275,27.8696,5343000.0],["2016-03-24",27.1946,27.6653,26.6528,27.6653,4877800.0],["2016-03-28",27.8341,28.1005,27.461,27.9673,4153400.0],["2016-03-29",27.5943,27.8696,26.6706,27.8163,5294100.0],["2016-03-30",28.1449,28.3225,27.3633,27.6209,3927100.0],["2016-03-31",27.5943,28.0206,27.5232,27.6209,5425000.0],["2016-04-01",26.9637,27.0969,25.8713,26.2265,6498300.0],["2016-04-04",26.2798,26.5995,25.9157,26.2798,3949900.0],["2016-04-05",26.1288,26.2709,25.4894,25.7825,4772000.0],["2016-04-06",26.0844,26.5463,25.4805,25.9512,3892900.0],["2016-04-07",25.8535,26.0578,25.0631,25.3739,5080200.0],["2016-04-08",25.9157,26.1999,25.6492,25.8535,3441900.0],["2016-04-11",25.0897,25.2229,24.0506,24.2638,12124500.0],["2016-04-12",24.4059,24.921,23.9085,24.7167,11282600.0],["2016-04-13",24.8588,25.9956,24.6634,25.9423,9897300.0],["2016-04-14",26.12,26.12,25.1963,25.5871,6854200.0],["2016-04-15",25.2407,25.2674,24.4236,24.5835,8103200.0],["2016-04-18",24.0329,25.4805,23.8552,25.0986,7283300.0],["2016-04-19",25.3384,26.1821,25.143,25.9512,7628000.0],["2016-04-20",25.596,25.6937,25.0098,25.4894,6835300.0],["2016-04-21",25.6226,25.7914,25.3384,25.3562,4536100.0],["2016-04-22",25.3473,26.4575,25.3473,25.9956,5064500.0],["2016-04-25",25.8091,26.4486,25.7203,26.04,6268500.0],["2016-04-26",26.1999,26.3686,25.9423,26.0844,7176700.0],["2016-04-27",27.0614,28.6245,27.0525,28.1538,10264700.0],["2016-04-28",27.6387,30.1254,26.4397,29.3972,16748200.0],["2016-04-29",29.6014,32.4079,29.557,32.0083,13924000.0],["2016-05-02",31.9283,32.2214,30.6938,30.8804,13885600.0],["2016-05-03",30.3652,30.9958,29.5659,30.9248,7803500.0],["2016-05-04",30.7027,31.3511,29.5837,29.7258,7110000.0],["2016-05-05",30.2853,30.4185,29.1218,29.5659,5025000.0],["2016-05-06",29.3439,30.4985,29.2373,29.7169,4018100.0],["2016-05-09",29.3972,29.5481,27.8785,27.9051,7545300.0],["2016-05-10",28.0561,28.438,27.6653,28.2071,5026700.0],["2016-05-11",28.1094,29.033,27.7097,28.74,5591400.0],["2016-05-12",29.184,29.4771,28.0294,28.3758,4443900.0],["2016-05-13",28.0916,28.4913,27.6298,27.6742,3519200.0],["2016-05-16",28.2515,28.9265,28.0827,28.6334,4157000.0],["2016-05-17",28.6334,29.4416,28.4824,29.1485,6574000.0],["2016-05-18",28.8199,29.2639,27.7541,27.9317,5284200.0],["2016-05-19",27.5854,28.1094,27.4522,27.612,6966300.0],["2016-05-20",27.6387,28.4113,27.6387,28.2692,4107000.0],["2016-05-23",28.0028,28.2781,27.8341,28.0294,3480700.0],["2016-05-24",28.3225,28.3581,27.7097,27.9673,2936500.0],["2016-05-25",28.2604,29.113,28.1804,29.0153,3970300.0],["2016-05-26",29.3084,29.6281,28.9087,28.9353,3729900.0],["2016-05-27",28.9353,29.033,28.5801,28.9709,2942000.0],["2016-05-31",28.9353,29.5659,28.8732,29.264,4846800.0],["2016-06-01",28.7133,28.9353,27.9939,28.509,4056400.0],["2016-06-02",28.216,28.4913,27.7541,28.4202,3010600.0],["2016-06-03",28.5179,28.9087,28.1982,28.5002,2698400.0],["2016-06-06",28.8554,31.2001,28.8554,30.9691,6680600.0],["2016-06-07",31.2711,32.4435,31.2356,32.1948,5680100.0],["2016-06-08",32.5238,33.342,32.5238,32.8885,4682200.0],["2016-06-09",32.1414,32.5505,31.8835,32.3193,4217400.0],["2016-06-10",31.7946,32.0525,31.1098,31.1542,3953000.0],["2016-06-13",30.5228,31.2876,30.4516,30.7629,3378300.0],["2016-06-14",30.5495,31.1187,29.8913,30.3627,3753600.0],["2016-06-15",30.3093,31.0653,30.0425,30.1226,3387900.0],["2016-06-16",29.7313,30.1937,29.1887,30.1048,4246200.0],["2016-06-17",30.425,31.4299,30.425,31.2876,10876700.0],["2016-06-20",31.7234,31.9724,31.2254,31.2698,3685600.0],["2016-06-21",31.0831,31.7056,30.754,31.7056,4050000.0],["2016-06-22",31.9813,32.1592,31.59,31.6078,4100300.0],["2016-06-23",32.1325,32.6039,31.9102,32.4616,3770700.0],["2016-06-24",30.9408,31.4922,30.2738,30.2916,5586000.0],["2016-06-27",29.9714,29.9892,27.9881,28.1126,6232300.0],["2016-06-28",28.8152,28.9931,28.2549,28.4506,4251700.0],["2016-06-29",28.9664,29.5801,28.4861,29.2866,5536900.0],["2016-06-30",29.2777,29.9269,28.9042,29.9269,3752300.0],["2016-07-01",29.9269,30.7629,29.8202,30.6295,3302000.0],["2016-07-05",30.087,30.2916,28.3528,28.584,5495700.0],["2016-07-06",28.2727,28.2994,27.2766,27.9792,5935900.0],["2016-07-07",28.4595,29.1532,27.8458,28.1838,4519400.0],["2016-07-08",28.7174,29.2154,28.5662,28.9842,3236100.0],["2016-07-11",29.1354,29.6423,28.5306,28.6285,3409700.0],["2016-07-12",29.1887,30.5761,29.1532,30.256,3939500.0],["2016-07-13",30.1937,30.505,29.3666,29.6868,2595800.0],["2016-07-14",30.087,30.3005,29.8914,30.007,2152700.0],["2016-07-15",30.2382,30.2382,29.6957,30.007,2492500.0],["2016-07-18",29.4556,29.6423,28.8686,29.5979,2785600.0],["2016-07-19",29.4911,29.7757,29.2599,29.3844,2757200.0],["2016-07-20",29.1354,29.7313,28.6818,29.3044,4290600.0],["2016-07-21",29.3488,30.1404,29.1799,29.2243,5038500.0],["2016-07-22",29.2866,29.4022,28.6107,28.6818,3315800.0],["2016-07-25",28.4595,28.5217,27.6235,27.8102,4000600.0],["2016-07-26",27.7569,28.3972,27.7391,28.335,4286000.0],["2016-07-27",28.4239,28.7619,27.6235,27.8102,6088600.0],["2016-07-28",27.5701,29.4378,26.494,28.4951,7366900.0],["2016-07-29",28.2905,28.8419,28.0948,28.7708,5235400.0],["2016-08-01",28.4595,28.5484,27.8102,27.9614,5951800.0],["2016-08-02",28.4684,28.8419,27.5701,28.3794,5119000.0],["2016-08-03",28.3972,29.2332,28.2994,29.0465,3979100.0],["2016-08-04",28.9131,29.2777,28.7619,28.9575,2122400.0],["2016-08-05",29.0109,29.8024,28.8686,29.6601,4565900.0],["2016-08-08",29.9625,30.7362,29.9002,30.5939,4061000.0],["2016-08-09",30.6562,30.9141,30.0159,30.3983,3753400.0],["2016-08-10",30.5228,30.7718,29.6068,29.6334,4329300.0],["2016-08-11",29.7135,30.2293,29.4378,29.9447,4010500.0],["2016-08-12",30.0959,30.4072,29.9625,30.0692,3826500.0],["2016-08-15",30.1582,31.3588,30.1582,30.9941,3531000.0],["2016-08-16",31.1364,31.5189,30.9408,31.1009,4158400.0],["2016-08-17",31.3232,31.5633,31.0831,31.2076,3337800.0],["2016-08-18",31.4032,32.2037,31.3766,32.0969,4004100.0],["2016-08-19",31.6523,31.9102,31.5011,31.7857,2817700.0],["2016-08-22",31.3677,31.4922,30.9052,31.2876,2894600.0],["2016-08-23",31.3944,31.7768,31.2876,31.4744,2028800.0],["2016-08-24",31.261,31.679,30.9853,31.172,3084000.0],["2016-08-25",31.1898,31.421,30.9675,31.3054,2553400.0],["2016-08-26",31.4032,31.7412,30.4516,30.7184,2924900.0],["2016-08-29",30.6295,30.843,30.5673,30.6384,1795500.0],["2016-08-30",30.6384,30.8341,30.0336,30.1137,2818400.0],["2016-08-31",29.9269,30.2293,29.6423,29.8291,2765300.0],["2016-09-01",29.7046,29.7846,29.082,29.3844,2928100.0],["2016-09-02",29.7135,30.1048,29.6156,29.7846,2409300.0],["2016-09-06",29.8647,30.6117,29.8647,30.4872,3074400.0],["2016-09-07",30.5139,30.8874,30.1493,30.2649,3868000.0],["2016-09-08",30.4872,31.5633,30.2738,31.2521,4064800.0],["2016-09-09",30.8696,31.1098,29.4822,29.4822,4633300.0],["2016-09-12",29.0464,30.4427,28.9042,30.3004,3721000.0],["2016-09-13",29.6957,29.9358,29.1532,29.4289,4077300.0],["2016-09-14",29.3487,29.6694,28.5738,28.7787,4422500.0],["2016-09-15",28.9835,29.42,28.7876,29.2953,2306200.0],["2016-09-16",28.8232,29.3042,28.6183,29.2686,3081000.0],["2016-09-19",29.5714,29.7495,28.8143,28.8232,2071900.0],["2016-09-20",28.8143,28.9123,28.4046,28.4224,3335900.0],["2016-09-21",28.7698,30.0167,28.6362,30.0078,4257300.0],["2016-09-22",30.5244,30.8184,30.3107,30.6224,3373000.0],["2016-09-23",30.3285,31.1747,30.1771,30.186,5053500.0],["2016-09-26",30.4354,30.5601,30.0435,30.186,4427200.0],["2016-09-27",29.7852,29.9811,29.4289,29.7852,4152000.0],["2016-09-28",29.892,32.3593,29.7941,32.3059,7441100.0],["2016-09-29",32.2791,34.3367,32.2791,32.8314,10862300.0],["2016-09-30",33.152,33.2856,32.6889,32.7245,5321900.0],["2016-10-03",32.0743,32.4216,31.8516,32.2079,5464100.0],["2016-10-04",32.1901,32.5018,31.4152,31.7803,4127500.0],["2016-10-05",32.4395,33.2767,32.1812,32.8403,4724200.0],["2016-10-06",32.9828,33.4281,32.4751,32.965,4345400.0],["2016-10-07",33.0273,33.2589,32.484,32.8136,3121500.0],["2016-10-10",33.3123,33.6686,33.1164,33.4905,4422600.0],["2016-10-11",33.3123,33.6152,32.5018,32.9204,4468200.0],["2016-10-12",32.7334,32.8225,32.0832,32.1366,3405600.0],["2016-10-13",31.8338,32.4751,31.6467,32.3237,3201700.0],["2016-10-14",32.5998,32.7334,32.0297,32.1901,2009600.0],["2016-10-17",32.2791,32.5285,31.7447,32.1633,1980900.0],["2016-10-18",32.6176,32.9115,32.2969,32.6532,2391500.0],["2016-10-19",33.0184,33.2945,32.6532,32.9383,4557900.0],["2016-10-20",32.6532,33.5618,32.4751,33.1253,3285800.0],["2016-10-21",32.8225,33.0095,32.5107,32.9294,2426400.0],["2016-10-24",32.9561,33.0006,32.3148,32.7423,2268000.0],["2016-10-25",32.6532,33.1876,32.1277,32.2079,3158500.0],["2016-10-26",31.8516,32.6978,31.6734,32.5642,5668800.0],["2016-10-27",31.9585,32.0743,29.9188,30.0168,12731500.0],["2016-10-28",30.0346,30.186,29.0102,29.3309,6655200.0],["2016-10-31",29.1973,29.3042,28.4669,28.5916,5826300.0],["2016-11-01",28.8855,28.9746,28.0661,28.4402,4377300.0],["2016-11-02",28.0572,28.3778,27.6386,27.9948,5838700.0],["2016-11-03",27.9592,28.9924,27.9592,28.8321,5348500.0],["2016-11-04",28.6985,28.7519,27.8434,28.3957,3144700.0],["2016-11-07",28.9301,28.9835,28.4847,28.7163,3001000.0],["2016-11-08",28.556,28.6272,27.977,28.4224,3774500.0],["2016-11-09",28.4669,29.7673,28.3868,29.3487,4584000.0],["2016-11-10",29.3576,30.2305,29.3131,29.9188,4235500.0],["2016-11-11",29.6516,30.0078,29.2329,29.6961,3062900.0],["2016-11-14",29.5981,31.1568,29.5001,31.0856,4545800.0],["2016-11-15",31.3083,32.2524,31.2637,32.101,4115600.0],["2016-11-16",31.7447,31.9763,31.2103,31.3973,2548600.0],["2016-11-17",31.6645,32.2346,31.2192,31.4508,3300000.0],["2016-11-18",31.3795,31.6378,31.0322,31.3617,2454500.0],["2016-11-21",32.0119,32.6176,32.003,32.4573,3551500.0],["2016-11-22",32.5998,32.6799,32.2079,32.3771,2697300.0],["2016-11-23",32.0654,32.5374,31.9318,32.3771,1950300.0],["2016-11-25",32.1277,32.2079,31.6378,32.0119,1356700.0],["2016-11-28",32.101,32.1277,31.4775,31.6467,2583000.0],["2016-11-29",30.8362,31.0321,30.3819,30.8184,3382800.0],["2016-11-30",32.2367,33.8155,31.978,33.3249,8296300.0],["2016-12-01",33.8779,34.7164,33.3784,33.53,5071800.0],["2016-12-02",33.4408,33.9403,33.2892,33.7976,2744600.0],["2016-12-05",34.1188,35.2605,33.9136,34.6094,4367900.0],["2016-12-06",33.753,35.1891,33.4944,35.1178,3745300.0],["2016-12-07",34.9394,35.5638,34.6985,35.1267,3452100.0],["2016-12-08",35.2427,35.6441,35.0107,35.5727,2738200.0],["2016-12-09",35.6797,36.099,35.1,35.4835,4135200.0],["2016-12-12",37.214,38.9177,35.4122,35.6976,7674800.0],["2016-12-13",36.1525,36.2149,35.5906,35.9652,3307600.0],["2016-12-14",35.5281,36.2239,35.0643,35.2159,3773700.0],["2016-12-15",34.8145,36.0098,34.6896,35.4122,3398100.0],["2016-12-16",35.5549,35.7065,33.8958,34.538,9699200.0],["2016-12-19",34.6004,34.8234,34.1455,34.3328,2762000.0],["2016-12-20",34.6272,34.9216,34.5202,34.6094,2180500.0],["2016-12-21",34.8056,35.0732,34.4488,34.6539,2185000.0],["2016-12-22",34.6093,35.1356,34.3774,34.6985,2993500.0],["2016-12-23",34.6718,34.9751,33.9671,34.2347,1773800.0],["2016-12-27",34.4042,34.8948,34.2526,34.7164,1576400.0],["2016-12-28",34.422,34.7253,33.8333,33.8601,2218300.0],["2016-12-29",33.8244,34.0474,33.5033,33.7441,1710100.0],["2016-12-30",33.8244,34.1901,33.2892,33.3962,2550900.0],["2017-01-03",34.0028,34.5469,33.1732,33.7263,4086300.0],["2017-01-04",33.6906,34.6093,33.6103,34.3685,3242000.0],["2017-01-05",34.4845,34.7699,34.1812,34.4934,2946100.0],["2017-01-06",34.4934,34.9661,34.0028,34.7788,2916200.0],["2017-01-09",34.4042,34.9126,33.8512,33.9582,3266900.0],["2017-01-10",34.0296,34.0474,33.5657,33.6817,2112600.0],["2017-01-11",33.753,34.7075,33.7263,34.3685,2484300.0],["2017-01-12",34.4934,34.538,33.5746,34.0385,3266400.0],["2017-01-13",33.6549,34.1098,33.3249,33.3606,2444600.0],["2017-01-17",33.5925,33.7352,33.2803,33.6014,2917700.0],["2017-01-18",33.2625,33.4587,32.8432,33.3784,3467000.0],["2017-01-19",33.6728,34.2436,33.6371,33.8066,3708400.0],["2017-01-20",34.1901,35.0107,34.1544,34.8591,3677900.0],["2017-01-23",34.4756,34.5469,33.7798,34.2793,4367500.0],["2017-01-24",34.5558,35.0108,34.208,34.8234,1944000.0],["2017-01-25",34.8502,35.4924,34.8502,35.43,2418800.0],["2017-01-26",35.4924,35.6262,34.9394,35.0107,2442400.0],["2017-01-27",34.9215,35.2605,34.5112,34.6718,1608400.0],["2017-01-30",34.3507,34.4488,33.1822,33.4944,3175600.0],["2017-01-31",33.539,33.7976,33.0484,33.7263,3068700.0],["2017-02-01",34.0652,35.3943,33.6282,34.3864,14113200.0],["2017-02-02",34.2971,34.5201,33.4854,33.7174,3456000.0],["2017-02-03",33.7441,34.5291,33.6638,34.4042,2631700.0],["2017-02-06",34.4131,34.538,33.3606,33.4141,4376000.0],["2017-02-07",33.9136,36.3487,33.2357,35.0464,12138600.0],["2017-02-08",35.314,35.314,33.985,34.9751,5106900.0],["2017-02-09",34.9751,35.537,34.7342,34.7788,3877700.0],["2017-02-10",35.2248,35.6352,34.984,35.1624,3120500.0],["2017-02-13",35.1445,35.5905,35.0732,35.3229,1726800.0],["2017-02-14",35.4567,36.3487,35.2427,36.2685,3057300.0],["2017-02-15",35.8492,36.2417,35.6887,36.0544,3163500.0],["2017-02-16",36.1792,36.3933,35.7333,35.8938,2651400.0],["2017-02-17",35.7065,35.8403,34.7253,35.0643,3115500.0],["2017-02-21",35.537,35.9473,35.2605,35.2873,2407500.0],["2017-02-22",34.8413,35.1535,34.5826,34.6629,3023900.0],["2017-02-23",36.0276,36.2149,35.1267,35.4211,4138200.0],["2017-02-24",34.984,35.6441,34.8413,35.4924,3146600.0],["2017-02-27",35.5995,37.0534,35.537,36.6609,4477500.0],["2017-02-28",36.2417,36.6163,35.9295,36.0544,3554600.0],["2017-03-01",36.4736,37.3567,36.3309,37.2318,3273300.0],["2017-03-02",36.8393,37.3745,35.9027,35.9384,4117300.0],["2017-03-03",36.4201,36.5717,35.8046,36.0187,2689200.0],["2017-03-06",35.7779,35.876,35.2337,35.5638,2768300.0],["2017-03-07",35.5995,35.7422,34.9126,35.0553,3104600.0],["2017-03-08",34.9661,35.3497,33.6817,33.8422,7104700.0],["2017-03-09",33.4854,34.0563,32.8343,33.6192,6055000.0],["2017-03-10",33.7441,33.9047,33.2892,33.753,2275000.0],["2017-03-13",33.8244,34.0028,33.5657,33.985,3037300.0],["2017-03-14",33.3516,33.8422,32.5042,33.6817,5228000.0],["2017-03-15",34.1193,35.0393,33.6995,34.95,4157500.0],["2017-03-16",35.0929,35.5127,34.5034,34.9679,3059200.0],["2017-03-17",35.0661,35.9861,35.0393,35.1108,5460400.0],["2017-03-20",34.7535,35.1465,34.298,35.0214,2009000.0],["2017-03-21",35.1018,35.3341,34.2265,34.7624,3338700.0],["2017-03-22",34.5838,34.95,34.3337,34.5748,3335700.0],["2017-03-23",34.3694,34.691,34.1729,34.3069,2544500.0],["2017-03-24",34.423,34.7267,34.1997,34.3516,2057400.0],["2017-03-27",33.7978,34.4319,33.6102,34.3158,2854800.0],["2017-03-28",34.4945,35.2626,34.0657,35.1018,2577700.0],["2017-03-29",35.0125,36.0575,34.7982,36.0307,2693100.0],["2017-03-30",36.2004,36.5309,35.7538,35.7896,4451200.0],["2017-03-31",35.7271,36.1647,35.5752,35.8074,3201900.0],["2017-04-03",35.8878,36.0218,35.3073,35.4412,3095800.0],["2017-04-04",35.4144,35.4144,34.8339,35.2894,4135800.0],["2017-04-05",35.6288,35.9504,34.7982,34.8964,3250400.0],["2017-04-06",35.2179,35.343,34.9143,35.1911,2174400.0],["2017-04-07",35.1911,35.2269,34.7178,34.7356,1924800.0],["2017-04-10",34.9857,35.1554,34.8071,34.9768,2317000.0],["2017-04-11",34.9143,34.9857,34.2533,34.5927,3796200.0],["2017-04-12",34.691,34.8071,33.6102,33.7442,6093300.0],["2017-04-13",33.637,33.8514,33.4584,33.6817,4767900.0],["2017-04-17",33.6817,33.7531,33.2976,33.5477,2193800.0],["2017-04-18",33.244,33.5477,32.86,32.9582,3092000.0],["2017-04-19",33.119,33.1904,31.9221,32.0025,4500400.0],["2017-04-20",32.2079,32.3151,31.7435,31.8239,3208000.0],["2017-04-21",31.3773,31.4755,30.8235,30.9486,6336700.0],["2017-04-24",31.3058,31.7971,31.1986,31.6452,3948200.0],["2017-04-25",31.7703,32.0829,31.5291,31.9936,4044900.0],["2017-04-26",31.7703,32.6724,31.7703,32.2883,3963800.0],["2017-04-27",31.7078,31.94,30.4841,31.2433,5851200.0],["2017-04-28",31.4845,31.4845,30.9932,31.2344,2803600.0],["2017-05-01",31.1451,31.2701,30.6002,30.6002,3356700.0],["2017-05-02",30.6002,30.6985,29.9035,30.0911,4289700.0],["2017-05-03",29.9661,30.3591,29.8768,30.243,2872500.0],["2017-05-04",29.9482,30.1358,29.3141,29.6981,3156200.0],["2017-05-05",29.7428,30.7163,29.6802,30.6806,3756900.0],["2017-05-08",30.5913,30.6717,30.0375,30.4037,2495000.0],["2017-05-09",30.3412,30.3591,29.9839,30.1536,2098400.0],["2017-05-10",30.4395,30.7699,30.243,30.4395,3831300.0],["2017-05-11",30.6717,30.6895,30.1268,30.1894,2373300.0],["2017-05-12",30.1983,30.3501,29.9214,30.1804,2782300.0],["2017-05-15",30.7699,30.8771,30.0554,30.2876,3153100.0],["2017-05-16",30.5109,30.627,30.1358,30.4395,2592200.0],["2017-05-17",30.4394,30.4394,29.7249,29.8142,3495800.0],["2017-05-18",29.5195,30.5734,29.4748,30.3858,3248400.0],["2017-05-19",30.627,31.3505,30.5198,31.0915,3412500.0],["2017-05-22",31.4041,31.5916,31.1004,31.2165,2861800.0],["2017-05-23",31.3148,31.5023,30.9753,31.2612,2193800.0],["2017-05-24",31.2076,31.4309,30.6717,30.7789,2999700.0],["2017-05-25",30.761,31.0557,29.0908,29.1175,4547900.0],["2017-05-26",29.1443,29.4034,29.0193,29.2694,2412200.0],["2017-05-30",29.0997,29.4302,28.9389,29.1175,2559000.0],["2017-05-31",28.7692,29.6177,28.6799,29.1801,4452600.0],["2017-06-01",29.2873,29.5106,29.0372,29.1533,4974100.0],["2017-06-02",28.921,29.4302,28.4119,29.3766,3141800.0],["2017-06-05",29.2247,29.7428,29.189,29.4123,2279700.0],["2017-06-06",29.2337,29.707,29.0372,29.5731,1672800.0],["2017-06-07",29.3766,29.4659,28.4209,29.064,3983600.0],["2017-06-08",29.064,29.457,28.9478,29.1086,3169100.0],["2017-06-09",29.0997,30.8771,29.0818,30.5556,4988100.0],["2017-06-12",30.8861,31.0915,30.1001,30.6449,3716400.0],["2017-06-13",30.6806,31.0379,30.4395,30.8235,2071000.0],["2017-06-14",30.6088,30.6088,28.8557,29.3119,5279700.0],["2017-06-15",28.8825,29.4371,28.8109,29.3476,3608500.0],["2017-06-16",29.5534,30.1258,29.3745,30.1079,3536400.0],["2017-06-19",30.1258,30.251,29.616,30.0364,2929900.0],["2017-06-20",29.7323,29.7323,28.7841,29.6696,4500500.0],["2017-06-21",29.4818,29.4818,28.5605,28.7394,3753900.0],["2017-06-22",28.8288,28.9093,28.4621,28.48,5369100.0],["2017-06-23",28.5516,28.6947,28.0775,28.3011,3738200.0],["2017-06-26",28.3101,28.6321,28.1222,28.4353,2848800.0],["2017-06-27",28.5784,28.8736,28.3279,28.3548,2880600.0],["2017-06-28",28.4263,28.8915,28.3637,28.4174,2504500.0],["2017-06-29",28.6231,29.2403,28.5873,29.0167,3517500.0],["2017-06-30",29.2135,29.768,28.9451,29.4639,3507600.0],["2017-07-03",29.6696,30.4926,29.6428,30.3226,1638600.0],["2017-07-05",30.0364,30.1616,29.0256,29.2761,2616200.0],["2017-07-06",29.4907,29.6875,28.8378,28.8736,2494200.0],["2017-07-07",28.6678,28.7752,28.2743,28.6321,3490200.0],["2017-07-10",28.4621,29.4192,28.3458,29.1598,2353600.0],["2017-07-11",29.0972,29.9559,28.963,29.6875,2176100.0],["2017-07-12",30.1169,30.1348,29.446,29.6518,1995200.0],["2017-07-13",29.5802,29.9022,29.1151,29.8933,2482700.0],["2017-07-14",29.9827,30.3405,29.768,30.2242,2373400.0],["2017-07-17",30.1527,30.7788,30.0811,30.3942,2904300.0],["2017-07-18",30.6267,30.7162,29.9648,30.3047,1689500.0],["2017-07-19",30.2421,31.5123,30.1258,31.4407,4611000.0],["2017-07-20",31.4407,31.4854,30.3673,30.4121,2341000.0],["2017-07-21",30.3226,30.5641,29.8217,29.9201,3166800.0],["2017-07-24",30.099,30.1616,29.5981,29.6786,2067400.0],["2017-07-25",30.0095,30.5373,29.9916,30.0364,2946300.0],["2017-07-26",30.2958,30.3315,29.6875,29.8217,2208700.0],["2017-07-27",29.9201,30.1527,29.5981,30.1527,3538400.0],["2017-07-28",30.1437,31.6106,29.3745,29.616,4686300.0],["2017-07-31",29.5802,29.7412,28.7036,29.2582,3137800.0],["2017-08-01",29.0972,29.0972,28.1938,28.5158,3862100.0],["2017-08-02",28.31,29.3566,28.0507,29.1687,3659600.0],["2017-08-03",29.1598,29.5086,28.9988,29.1777,2817600.0],["2017-08-04",29.2045,29.7054,29.124,29.6786,2567600.0],["2017-08-07",28.8915,29.3298,28.4174,28.4353,3216900.0],["2017-08-08",28.2653,28.3727,27.8986,27.988,2923700.0],["2017-08-09",28.0596,28.2206,27.0936,27.5587,4427300.0],["2017-08-10",27.7018,27.7197,27.1025,27.1472,3661900.0],["2017-08-11",27.031,27.3798,26.9594,27.0936,3419300.0],["2017-08-14",27.1741,27.6124,27.0667,27.3887,2565800.0],["2017-08-15",27.2725,27.353,26.9594,27.183,3304300.0],["2017-08-16",27.2277,27.3082,26.7447,26.7805,3272300.0],["2017-08-17",26.7537,27.3082,26.7447,26.9147,4159700.0],["2017-08-18",26.8431,27.3172,26.7447,27.1741,3656700.0],["2017-08-21",27.031,27.2546,26.9862,27.0936,3961300.0],["2017-08-22",27.2009,27.2993,26.9415,27.0131,2455200.0],["2017-08-23",26.8968,27.3709,26.8431,27.1651,3315400.0],["2017-08-24",27.0667,27.1115,26.8878,26.9057,2080400.0],["2017-08-25",27.022,27.505,27.0041,27.2993,2024200.0],["2017-08-28",27.3709,27.4156,26.8878,27.1383,3049100.0],["2017-08-29",26.9594,27.2009,26.8789,27.1562,1958200.0],["2017-08-30",27.0846,27.2546,26.7716,27.2367,2067900.0],["2017-08-31",27.4156,27.5766,27.1293,27.4335,2686200.0],["2017-09-01",27.4603,27.514,27.2725,27.4424,1994100.0],["2017-09-05",27.6571,28.1759,27.6571,28.0238,3079900.0],["2017-09-06",28.1938,28.7752,28.1043,28.4711,4035900.0],["2017-09-07",28.5158,28.6678,28.2385,28.5158,3039800.0],["2017-09-08",28.4889,28.4979,28.2117,28.3995,2635300.0],["2017-09-11",28.48,28.9004,28.3727,28.8557,2429500.0],["2017-09-12",28.963,30.0364,28.7394,29.8575,4127700.0],["2017-09-13",29.9112,30.7162,29.8038,30.2689,4250900.0],["2017-09-14",30.4571,30.7527,30.1794,30.4123,2911700.0],["2017-09-15",30.2062,30.8691,30.1525,30.8602,4704600.0],["2017-09-18",30.7885,31.3797,30.6721,31.1468,2575300.0],["2017-09-19",31.2902,31.5858,31.0483,31.5141,2238300.0],["2017-09-20",31.6485,32.1591,31.5947,31.8097,4436100.0],["2017-09-21",31.6485,31.7291,31.3977,31.532,2025700.0],["2017-09-22",31.3529,31.8903,31.3529,31.8366,2264200.0],["2017-09-25",32.0964,32.4726,32.0337,32.1232,4682000.0],["2017-09-26",31.8903,32.6518,31.8724,32.5174,2401300.0],["2017-09-27",32.5891,32.6607,31.9351,32.3741,3151100.0],["2017-09-28",32.607,32.6786,31.7022,31.8276,3096400.0],["2017-09-29",31.9172,32.1053,31.5858,32.0068,3008300.0],["2017-10-02",31.6574,31.8634,31.4335,31.6664,2653400.0],["2017-10-03",31.756,31.8008,31.0214,31.4693,2780500.0],["2017-10-04",31.4693,31.6933,31.326,31.5589,3844400.0],["2017-10-05",31.5679,32.4457,31.5052,32.2755,3470500.0],["2017-10-06",31.7828,32.0516,31.3081,31.3797,2937200.0],["2017-10-09",31.5141,31.7559,31.3439,31.5678,1233700.0],["2017-10-10",31.8097,31.971,31.2454,31.2902,1753700.0],["2017-10-11",31.2185,31.3797,30.7975,31.3349,2145600.0],["2017-10-12",30.9677,31.0393,30.7348,30.7975,2404600.0],["2017-10-13",31.0752,31.2364,30.9945,31.0393,1615000.0],["2017-10-16",31.2633,31.5141,31.1827,31.3439,2846500.0],["2017-10-17",31.2991,31.3439,30.7168,31.2812,3477800.0],["2017-10-18",31.3529,31.4872,30.9139,30.9229,2116600.0],["2017-10-19",30.6362,30.9677,30.4123,30.5287,2694400.0],["2017-10-20",30.5646,30.6093,30.1077,30.5377,2477200.0],["2017-10-23",30.5018,30.6093,30.2062,30.2779,2216100.0],["2017-10-24",30.4929,30.6452,30.26,30.2869,2632300.0],["2017-10-25",30.2331,30.4302,29.9733,30.1256,2875900.0],["2017-10-26",30.0719,30.6093,29.9285,30.3316,4463600.0],["2017-10-27",29.2925,30.4123,28.6744,29.7673,7146300.0],["2017-10-30",29.7315,30.7975,29.5254,30.7079,4960900.0],["2017-10-31",30.3764,31.0035,30.2062,30.6273,3756000.0],["2017-11-01",30.896,31.3439,30.3316,30.5108,4365800.0],["2017-11-02",30.5825,30.6989,29.7315,29.8837,3616700.0],["2017-11-03",29.7942,30.0808,29.7135,29.9375,2455600.0],["2017-11-06",30.1077,31.8276,30.0271,31.8007,4005600.0],["2017-11-07",31.9799,32.0964,31.3439,31.4424,2397800.0],["2017-11-08",31.3529,31.9172,31.2722,31.3708,4073300.0],["2017-11-09",31.2902,31.4156,30.9139,30.9497,2777400.0],["2017-11-10",30.9587,31.0035,29.8569,30.0271,4237500.0],["2017-11-13",29.8748,29.9106,29.4448,29.615,3413300.0],["2017-11-14",29.4448,29.5433,28.8536,28.9073,2933900.0],["2017-11-15",28.5938,29.0417,28.2803,28.6117,2895800.0],["2017-11-16",28.5848,28.6117,28.1907,28.2265,3152400.0],["2017-11-17",28.2803,28.8088,28.2265,28.6834,2854200.0],["2017-11-20",28.5848,28.7371,28.2892,28.4146,2642400.0],["2017-11-21",28.5848,28.7998,28.4505,28.4863,2246500.0],["2017-11-22",28.6744,28.9253,28.4594,28.6117,2080000.0],["2017-11-24",28.7461,28.764,28.4326,28.5311,659100.0],["2017-11-27",28.3609,28.7013,28.2624,28.334,2666100.0],["2017-11-28",28.2892,28.8536,28.1997,28.7819,2121500.0],["2017-11-29",29.1671,29.3463,28.8178,29.2119,2660200.0],["2017-11-30",29.4,30.2242,29.3463,30.054,5645300.0],["2017-12-01",30.2779,30.7079,30.0719,30.5377,3768700.0],["2017-12-04",30.3048,31.1379,30.2152,30.4391,3997300.0],["2017-12-05",30.4571,30.4929,29.6867,29.7135,2316300.0],["2017-12-06",29.5702,29.7673,29.1671,29.3015,1894300.0],["2017-12-07",29.2028,29.3015,28.7004,29.0682,2722000.0],["2017-12-08",29.3374,29.6604,29.1041,29.2656,2866800.0],["2017-12-11",29.3105,30.1628,29.3105,29.8667,2081800.0],["2017-12-12",29.9923,30.1897,29.7321,29.7321,1859600.0],["2017-12-13",29.8039,29.9744,29.0503,29.2387,4287300.0],["2017-12-14",29.0323,29.3194,28.8978,29.0951,3951600.0],["2017-12-15",29.2566,29.7142,29.1938,29.6603,7471100.0],["2017-12-18",29.768,30.1807,29.6334,29.9116,2503600.0],["2017-12-19",30.0551,30.3691,29.8936,30.1628,2513000.0],["2017-12-20",30.2345,30.8805,30.1179,30.7908,2620400.0],["2017-12-21",30.8536,31.984,30.7728,31.8943,2988700.0],["2017-12-22",31.8674,31.9212,31.6162,31.7956,1891800.0],["2017-12-26",31.8943,32.1365,31.7328,31.9571,2661400.0],["2017-12-27",31.8764,32.0737,31.6341,31.6521,2633800.0],["2017-12-28",31.6431,31.8674,31.5623,31.8405,2008300.0],["2017-12-29",31.9302,32.4147,31.5713,32.316,2430900.0],["2018-01-02",32.4146,33.1055,32.0737,33.0157,2482000.0],["2018-01-03",33.1324,34.0744,32.7735,33.9578,3400100.0],["2018-01-04",33.9129,34.514,33.7783,34.4781,2372300.0],["2018-01-05",34.4422,34.4422,33.9578,34.2897,2216100.0],["2018-01-08",34.1731,34.7832,33.886,34.7294,3126900.0],["2018-01-09",34.828,34.8729,34.209,34.3077,1717600.0],["2018-01-10",34.4422,34.5589,33.9039,34.0295,2953300.0],["2018-01-11",34.2269,35.1331,34.0565,34.846,2630600.0],["2018-01-12",34.9447,35.1959,34.6217,35.1151,2531100.0],["2018-01-16",35.1241,35.2587,34.4871,34.514,3224700.0],["2018-01-17",34.7383,35.1869,34.5051,34.9177,2282100.0],["2018-01-18",34.7383,34.8998,33.9488,34.0116,3025100.0],["2018-01-19",33.6617,34.0924,33.2221,34.0744,4639500.0],["2018-01-22",34.0924,34.8639,33.9757,34.7563,3234300.0],["2018-01-23",34.828,35.2228,34.2539,34.7473,3701500.0],["2018-01-24",34.7114,34.8011,34.0206,34.3525,3156400.0],["2018-01-25",34.6486,34.6665,33.7155,33.7335,2287100.0],["2018-01-26",33.9129,34.0475,33.563,33.8322,2108900.0],["2018-01-29",33.5182,33.877,32.8812,32.9529,3142200.0],["2018-01-30",32.6031,32.9709,32.1724,32.8273,3479800.0],["2018-01-31",32.7825,33.1503,32.4864,32.9081,2895400.0],["2018-02-01",33.0157,33.6707,32.8632,33.581,2517800.0],["2018-02-02",33.1234,33.249,31.9571,32.0199,2658700.0],["2018-02-05",31.8135,32.5582,30.2345,30.3691,5454000.0],["2018-02-06",29.9026,32.1186,29.6065,31.7508,6492900.0],["2018-02-07",31.6072,32.3877,30.4409,30.5485,5037100.0],["2018-02-08",30.5934,30.71,29.2835,29.2835,5027500.0],["2018-02-09",29.5976,29.9654,28.503,29.6873,5524100.0],["2018-02-12",29.9923,30.3422,29.1849,30.2435,6054000.0],["2018-02-13",29.8757,30.3243,29.7142,30.1986,3272600.0],["2018-02-14",29.8218,31.661,29.6604,31.5265,4679200.0],["2018-02-15",31.679,31.679,30.6113,31.5175,3535800.0],["2018-02-16",31.3111,32.2801,31.3022,31.9481,3201100.0],["2018-02-20",32.0199,32.3249,31.5175,31.7418,3829600.0],["2018-02-21",31.5624,32.3608,31.3381,31.365,2851800.0],["2018-02-22",31.7956,32.289,31.3201,31.4906,3460900.0],["2018-02-23",31.6969,32.3698,31.4008,32.3608,2352800.0],["2018-02-26",32.4595,32.63,32.0468,32.4595,2287800.0],["2018-02-27",32.4416,32.9978,32.1455,32.5313,4719200.0],["2018-02-28",32.7466,33.1324,31.4726,31.4816,4937600.0],["2018-03-01",31.347,32.2083,31.2035,31.7687,3145000.0],["2018-03-02",31.5354,32.4236,31.2573,32.3698,2944100.0],["2018-03-05",32.0827,32.9888,31.9302,32.63,3450700.0],["2018-03-06",32.8453,33.1683,32.5133,32.926,2606200.0],["2018-03-07",32.5133,32.8901,32.1455,32.7556,2354000.0],["2018-03-08",32.7915,32.926,32.307,32.8722,2267900.0],["2018-03-09",33.1773,34.0655,33.0786,33.8412,2950100.0],["2018-03-12",33.8232,33.9937,33.4015,33.7335,2538400.0],["2018-03-13",33.8591,34.0026,33.258,33.4733,2294000.0],["2018-03-14",33.5989,33.7963,33.4195,33.5451,2648600.0],["2018-03-15",33.6529,33.6888,32.4041,32.5748,2567000.0],["2018-03-16",32.6557,33.3564,32.512,33.1408,4404200.0],["2018-03-19",33.051,33.1678,32.3772,32.6737,2795700.0],["2018-03-20",32.9072,33.3654,32.8533,33.051,1873400.0],["2018-03-21",33.2666,34.4345,33.0959,34.1739,2561800.0],["2018-03-22",33.6978,34.0751,33.3564,33.4013,2522600.0],["2018-03-23",33.6529,34.2458,33.3744,33.4013,2809800.0],["2018-03-26",33.8415,34.1021,33.0779,34.0482,1811900.0],["2018-03-27",34.0661,34.2009,32.9252,33.1678,2647700.0],["2018-03-28",33.1678,33.2666,32.1706,32.2784,2440000.0],["2018-03-29",32.485,33.3025,32.4581,33.069,2826600.0],["2018-04-02",32.8983,33.042,31.5417,32.2335,2625800.0],["2018-04-03",32.4401,32.9522,31.928,32.9342,2028200.0],["2018-04-04",32.2694,32.9342,31.8562,32.8444,2027400.0],["2018-04-05",32.9522,34.0212,32.9522,33.4463,2926700.0],["2018-04-06",33.1229,33.4103,32.8444,33.2307,4675200.0],["2018-04-09",33.3834,33.3924,32.5479,32.5659,2968200.0],["2018-04-10",33.1498,34.4524,33.1498,34.2099,5422400.0],["2018-04-11",34.2099,35.5395,34.0751,35.4227,3687400.0],["2018-04-12",35.5844,36.7613,35.5215,36.5097,4988800.0],["2018-04-13",36.6894,37.1745,36.5187,36.7612,2803700.0],["2018-04-16",34.8028,35.0364,33.9763,34.12,7960400.0],["2018-04-17",33.9314,33.9314,33.1408,33.7697,5744800.0],["2018-04-18",34.2099,34.9376,34.2099,34.4255,4984700.0],["2018-04-19",34.156,34.7938,33.581,34.6591,3896300.0],["2018-04-20",34.5872,34.5872,33.7697,34.3626,3671700.0],["2018-04-23",34.2189,34.4794,33.9044,34.4794,2063700.0],["2018-04-24",34.6231,35.0813,33.8416,34.1111,1995600.0],["2018-04-25",34.0122,34.4524,33.6888,34.3896,2033000.0],["2018-04-26",34.5513,35.0094,34.2907,34.704,2139700.0],["2018-04-27",34.4345,35.3778,33.6888,34.9106,4523600.0],["2018-04-30",34.6141,35.261,34.5962,34.7399,2846300.0],["2018-05-01",34.5692,34.7309,34.1739,34.5962,2329400.0],["2018-05-02",34.3536,34.9465,34.3536,34.5153,3309700.0],["2018-05-03",34.5153,34.5513,33.8146,34.4794,1879700.0],["2018-05-04",34.2458,34.7938,34.165,34.5872,1714300.0],["2018-05-07",34.7579,35.6383,34.5423,34.677,2504900.0],["2018-05-08",34.8297,35.243,34.2638,35.1442,1812300.0],["2018-05-09",35.5395,36.4468,35.5035,36.2671,3164600.0],["2018-05-10",36.4468,36.6984,36.2043,36.4828,2885400.0],["2018-05-11",36.5726,36.7163,36.2851,36.5187,1954300.0],["2018-05-14",36.6534,37.1386,36.6534,36.887,1523700.0],["2018-05-15",36.8601,37.2104,36.2222,37.1835,2111500.0],["2018-05-16",37.2553,37.9561,37.0936,37.8842,2885700.0],["2018-05-17",38.01,38.8904,37.9022,38.567,3307800.0],["2018-05-18",38.531,39.0161,38.2525,39.0072,3333500.0],["2018-05-21",39.1239,39.6989,38.9353,39.627,3085700.0],["2018-05-22",39.5372,40.4985,39.088,39.2497,5023200.0],["2018-05-23",38.6927,39.1779,38.2166,38.54,3778200.0],["2018-05-24",38.0729,38.2615,37.7315,38.01,3372700.0],["2018-05-25",37.3272,37.3452,36.4019,37.0667,3810700.0],["2018-05-29",36.4648,37.1745,36.366,37.1116,2038300.0],["2018-05-30",37.453,38.0908,37.3452,37.6147,2237900.0],["2018-05-31",37.3092,37.6416,36.887,37.2104,4195300.0],["2018-06-01",37.4799,38.2076,37.2913,37.5967,2364300.0],["2018-06-04",37.6955,37.992,37.3542,37.5249,3910100.0],["2018-06-05",37.3452,37.8573,37.1925,37.7764,2414900.0],["2018-06-06",37.9471,38.1717,37.6866,37.9561,2294500.0],["2018-06-07",38.2974,38.6298,38.1088,38.5131,3124100.0],["2018-06-08",38.4861,38.567,37.8213,38.2525,2481400.0],["2018-06-11",38.1717,38.3963,37.8662,37.8752,2024800.0],["2018-06-12",37.8932,38.3513,37.6776,37.974,1860900.0],["2018-06-13",37.8842,38.2346,37.5338,38.001,1732600.0],["2018-06-14",38.2978,38.3338,37.6142,37.92,1994000.0],["2018-06-15",37.4703,37.6232,37.0116,37.3084,4906000.0],["2018-06-18",37.1555,38.2798,37.0926,37.974,2746900.0],["2018-06-19",37.5782,38.019,37.1915,37.947,2550400.0],["2018-06-20",38.1989,38.2708,37.8121,38.0909,2406400.0],["2018-06-21",37.8661,37.9021,37.3714,37.4973,2166500.0],["2018-06-22",38.7925,39.3052,38.1899,38.3158,3904500.0],["2018-06-25",38.1449,38.1449,37.0386,37.1735,2526600.0],["2018-06-26",37.2275,37.8211,37.0656,37.7042,2010700.0],["2018-06-27",38.1449,39.0983,38.1089,38.4867,2426600.0],["2018-06-28",38.5856,38.9544,38.2708,38.8554,2433600.0],["2018-06-29",38.6576,39.4221,38.4957,39.0353,2977600.0],["2018-07-02",38.5946,38.8914,37.7851,38.4507,2456900.0],["2018-07-03",38.9724,39.4671,38.6936,38.8105,1431300.0],["2018-07-05",39.1073,39.3412,38.8465,39.1972,2095100.0],["2018-07-06",38.8375,40.4474,38.6846,39.8088,2083400.0],["2018-07-09",40.0697,40.6993,40.0697,40.4744,2104800.0],["2018-07-10",40.8522,41.3739,40.4115,40.7712,2207400.0],["2018-07-11",40.2586,40.7263,39.9438,40.0157,3364900.0],["2018-07-12",40.1506,40.1956,39.503,39.7909,2441100.0],["2018-07-13",39.8268,40.3125,39.593,39.7909,2362800.0],["2018-07-16",39.2602,39.593,39.1253,39.4401,2646400.0],["2018-07-17",39.4221,39.548,39.1163,39.3052,3180900.0],["2018-07-18",39.2062,39.2692,38.4957,38.9004,3026300.0],["2018-07-19",38.4777,39.0803,38.3967,38.8465,2256900.0],["2018-07-20",38.8734,39.1253,38.6936,38.7655,1741500.0],["2018-07-23",38.7655,38.7655,38.046,38.2528,2454200.0],["2018-07-24",38.3248,38.6126,37.902,38.046,2116300.0],["2018-07-25",38.037,38.2528,37.7582,38.064,2279600.0],["2018-07-26",38.2438,38.4597,37.929,38.2438,3493600.0],["2018-07-27",38.6036,42.2193,38.4687,42.1923,8475700.0],["2018-07-30",42.6421,43.6135,42.5791,43.2627,9241200.0],["2018-07-31",43.7664,44.1441,43.3976,43.7304,6177900.0],["2018-08-01",43.3166,43.9103,42.3812,42.651,5912200.0],["2018-08-02",42.1204,42.8759,41.9315,42.6151,3630500.0],["2018-08-03",42.5611,42.705,42.1564,42.3003,3000800.0],["2018-08-06",42.4442,42.5431,41.8056,41.8236,3709600.0],["2018-08-07",42.2283,42.4352,41.9225,41.9405,3393800.0],["2018-08-08",41.7246,41.9855,41.4098,41.7426,2271800.0],["2018-08-09",41.8236,41.8596,40.7173,41.0591,2640900.0],["2018-08-10",41.086,41.5088,40.6993,41.23,2926700.0],["2018-08-13",41.158,41.3289,40.4384,40.4744,2334900.0],["2018-08-14",40.7622,40.9331,40.4654,40.6543,2231000.0],["2018-08-15",40.3575,40.4924,38.9994,39.3232,3244500.0],["2018-08-16",39.557,39.7009,39.1702,39.3501,1611200.0],["2018-08-17",39.4311,39.539,39.2512,39.4311,1802500.0],["2018-08-20",39.4851,39.8178,39.4851,39.7279,1385800.0],["2018-08-21",40.3665,40.8252,40.0877,40.1416,2847100.0],["2018-08-22",40.5464,40.8972,40.1776,40.6453,2912900.0],["2018-08-23",40.4834,40.7173,40.1236,40.2406,1130200.0],["2018-08-24",40.5284,40.7533,40.0697,40.2766,1738300.0],["2018-08-27",40.4205,41.4638,40.4205,41.3199,2501600.0],["2018-08-28",41.5088,42.2553,41.5088,41.7426,3809900.0],["2018-08-29",41.8595,42.687,41.8595,42.4172,4303400.0],["2018-08-30",42.3362,42.5071,42.0394,42.4352,2361300.0],["2018-08-31",42.3272,42.4442,41.9765,42.3362,2540700.0],["2018-09-04",42.3093,42.3812,41.5537,41.7606,2228700.0],["2018-09-05",41.3828,41.8056,40.7263,41.6077,3573200.0],["2018-09-06",41.4728,41.5358,40.4295,40.5284,3305900.0],["2018-09-07",40.1416,40.2046,39.4761,39.7909,3831900.0],["2018-09-10",39.9168,39.9617,39.1702,39.2602,4032700.0],["2018-09-11",39.3501,40.1327,39.1253,39.9168,2786400.0],["2018-09-12",40.3845,40.8342,40.2136,40.2496,2184000.0],["2018-09-13",40.0785,40.3846,39.7543,39.8534,2244900.0],["2018-09-14",39.7003,40.0335,39.4032,39.8894,2838600.0],["2018-09-17",39.9704,40.0425,39.4752,39.7183,1670700.0],["2018-09-18",40.1145,40.4747,39.9704,40.1145,2438300.0],["2018-09-19",40.0425,40.3486,39.8714,40.0245,2797600.0],["2018-09-20",40.2135,40.2586,38.5657,38.6288,3484500.0],["2018-09-21",38.6648,39.2321,38.4577,38.8539,3947300.0],["2018-09-24",39.142,39.3401,38.7638,39.169,3162200.0],["2018-09-25",39.5022,39.6913,39.097,39.115,2585400.0],["2018-09-26",38.8179,39.169,38.6918,38.7008,2457900.0],["2018-09-27",38.7638,39.124,38.3947,38.7548,2477000.0],["2018-09-28",38.6378,39.3041,38.6198,38.7909,3141000.0],["2018-10-01",39.061,40.0425,38.9079,39.6012,4541900.0],["2018-10-02",40.2045,40.2045,39.4572,39.9794,4692600.0],["2018-10-03",39.9884,40.3036,39.8444,40.1685,3693800.0],["2018-10-04",40.1505,41.9964,40.0695,40.7718,7307700.0],["2018-10-05",40.5827,41.177,39.7093,40.1775,4559600.0],["2018-10-08",39.8083,40.0875,39.2321,39.9254,2301600.0],["2018-10-09",39.9524,41.5732,39.7723,40.9249,5410300.0],["2018-10-10",40.8709,41.123,38.5657,38.6018,3835100.0],["2018-10-11",38.2326,38.5658,37.4402,37.7283,5044000.0],["2018-10-12",38.2506,38.3316,37.035,37.7373,3202900.0],["2018-10-15",37.8634,38.3586,37.4222,37.9805,2363400.0],["2018-10-16",38.2506,38.6018,38.0885,38.4037,2182800.0],["2018-10-17",38.1515,38.1696,35.8824,37.7013,2337800.0],["2018-10-18",37.2151,37.3592,36.5218,36.6929,3078900.0],["2018-10-19",36.8549,37.6023,36.3327,36.3777,2427300.0],["2018-10-22",36.2876,36.3777,35.4682,36.2606,2099600.0],["2018-10-23",35.4142,35.4592,34.5408,34.955,3552300.0],["2018-10-24",35.1441,35.2611,33.1541,33.1811,3490400.0],["2018-10-25",33.7304,34.1626,33.1091,33.3252,4479200.0],["2018-10-26",29.7055,33.1361,29.4083,32.3167,6581300.0],["2018-10-29",32.5238,32.8119,31.2722,31.6144,3999800.0],["2018-10-30",31.5964,33.5143,31.0921,33.4333,4407000.0],["2018-10-31",33.8384,34.2616,33.1271,33.1361,5605500.0],["2018-11-01",33.3162,33.4963,32.2177,32.875,4424100.0],["2018-11-02",33.1271,33.4333,32.3257,32.5148,3470200.0],["2018-11-05",33.0281,33.1541,32.5418,32.893,4886900.0],["2018-11-06",32.947,33.1991,32.2177,33.1991,3603900.0],["2018-11-07",33.6223,33.8835,31.9925,32.6048,4096700.0],["2018-11-08",32.4518,32.5958,31.9655,32.1276,3486300.0],["2018-11-09",31.6504,32.0736,31.4073,31.7494,3822700.0],["2018-11-12",31.9475,32.0556,30.7319,30.7409,2850200.0],["2018-11-13",30.6149,30.75,29.5974,29.6334,5055700.0],["2018-11-14",30.0386,30.2277,28.832,29.4083,6024100.0],["2018-11-15",29.3002,30.3357,29.2012,30.1647,4254700.0],["2018-11-16",30.3447,30.5879,29.8675,30.2997,2797300.0],["2018-11-19",29.9396,30.1917,29.1562,29.5434,4698000.0],["2018-11-20",28.9671,29.2552,28.4628,28.6519,3367300.0],["2018-11-21",28.9941,29.5794,28.9311,29.3092,2520500.0],["2018-11-23",28.3818,28.904,28.1837,28.4718,2677100.0],["2018-11-26",28.805,29.3813,28.733,28.9851,3976200.0],["2018-11-27",28.9311,29.3813,28.715,28.796,2885400.0],["2018-11-28",28.832,29.3723,28.4808,29.3453,3772900.0],["2018-11-29",29.2282,29.8405,29.2282,29.4713,3083200.0],["2018-11-30",29.2012,29.5163,28.868,28.9131,3708600.0],["2018-12-03",29.7144,30.0476,29.1922,29.6064,4094100.0],["2018-12-04",29.5163,29.7325,28.3908,28.5259,3595300.0],["2018-12-06",27.5879,27.7322,26.8123,27.2993,4745200.0],["2018-12-07",27.9577,28.3726,26.8755,26.8845,4284500.0],["2018-12-10",26.2081,26.6861,25.7481,26.2983,4428800.0],["2018-12-11",26.668,26.7763,25.2431,25.3152,5212200.0],["2018-12-12",25.7301,26.2532,25.5768,25.5768,3017700.0],["2018-12-13",25.4505,25.4686,24.6208,24.8012,3836000.0],["2018-12-14",24.5396,24.702,23.9264,24.0617,4533300.0],["2018-12-17",24.0256,24.711,23.6829,23.764,6797200.0],["2018-12-18",23.8452,24.1158,23.6648,23.8542,6114800.0],["2018-12-19",23.9083,24.4855,23.3402,23.6378,5610500.0],["2018-12-20",23.2049,23.7189,22.6367,23.1327,7841400.0],["2018-12-21",23.0696,23.755,22.5465,22.763,11422800.0],["2018-12-24",22.5916,22.9163,22.0325,22.0325,2891700.0],["2018-12-26",22.0956,23.4845,21.8882,23.4845,5718100.0],["2018-12-27",23.0786,23.5296,22.5465,23.5296,5787800.0],["2018-12-28",23.6648,24.0707,23.0876,23.241,3567700.0],["2018-12-31",23.3582,23.4484,22.5736,23.1778,3667700.0],["2019-01-02",22.79,23.7731,22.6457,23.3221,3692900.0],["2019-01-03",23.4484,23.6468,22.7449,23.1778,3601700.0],["2019-01-04",23.6739,24.1518,23.3582,24.1068,4021900.0],["2019-01-07",24.1338,25.189,23.9174,25.0086,4659300.0],["2019-01-08",25.4235,25.4505,24.8192,25.216,3140600.0],["2019-01-09",25.6489,25.8834,25.3243,25.5858,2806200.0],["2019-01-10",25.3513,26.0187,25.1529,25.9375,3389200.0],["2019-01-11",25.6038,26.3885,25.5227,26.2532,4132400.0],["2019-01-14",25.8022,26.7853,25.7121,26.3794,5888000.0],["2019-01-15",26.5959,26.8484,26.0818,26.4335,3659600.0],["2019-01-16",26.4065,26.7492,26.2351,26.4786,3520200.0],["2019-01-17",26.2261,27.0017,26.0458,26.8664,2234300.0],["2019-01-18",27.2993,27.5699,26.7402,27.4617,3995100.0],["2019-01-22",27.0739,27.0739,26.5418,26.641,4249800.0],["2019-01-23",26.7672,26.8304,25.8022,25.9195,3061000.0],["2019-01-24",25.8564,26.8484,25.8564,26.4967,3074300.0],["2019-01-25",26.7853,27.4797,26.7853,27.4527,3506600.0],["2019-01-28",26.9296,27.2813,26.6951,27.0107,3356600.0],["2019-01-29",27.2723,27.2993,26.8213,26.8574,2589100.0],["2019-01-30",27.0558,27.0829,26.3704,26.9566,4163200.0],["2019-01-31",27.128,27.128,26.3163,26.5869,3482700.0],["2019-02-01",26.7492,27.642,26.6139,26.9747,8433800.0],["2019-02-04",26.8304,27.3174,26.6139,27.1911,2979000.0],["2019-02-05",27.119,27.4076,26.9747,27.2362,2627800.0],["2019-02-06",27.0739,27.624,26.9656,27.5789,3255900.0],["2019-02-07",29.3646,29.4277,25.5858,25.8293,9381200.0],["2019-02-08",25.6129,25.703,25.0176,25.5678,6342900.0],["2019-02-11",25.3062,26.0548,25.2792,26.0007,2968600.0],["2019-02-12",26.2983,26.641,25.9646,25.9826,3062900.0],["2019-02-13",26.0638,27.137,26.0097,26.6139,4732700.0],["2019-02-14",26.3885,26.5418,26.181,26.181,3088500.0],["2019-02-15",26.5778,26.9747,26.4245,26.8845,3358400.0],["2019-02-19",26.659,26.7312,26.2351,26.3614,3404700.0],["2019-02-20",26.3524,27.0378,26.3343,26.8845,2601700.0],["2019-02-21",26.659,26.7041,25.7572,25.9375,3330000.0],["2019-02-22",26.19,26.3253,25.6399,25.685,2648400.0],["2019-02-25",25.6129,26.0818,25.6129,25.7481,2787700.0],["2019-02-26",25.8113,26.1089,25.694,25.694,2070100.0],["2019-02-27",25.8113,26.4335,25.6399,25.9014,3422800.0],["2019-02-28",25.9375,25.9375,24.8733,25.3784,4653000.0],["2019-03-01",25.4776,26.154,25.4776,25.9646,3381000.0],["2019-03-04",26.1991,26.2983,25.3964,25.5768,3246100.0],["2019-03-05",25.6219,25.703,25.0266,25.4144,3234800.0],["2019-03-06",25.2792,25.2972,24.5396,24.6298,4223500.0],["2019-03-07",24.6298,24.6659,23.8452,23.9715,4615600.0],["2019-03-08",23.4845,23.6107,23.1057,23.3311,3193000.0],["2019-03-11",23.4664,23.9985,23.4033,23.8993,3694800.0],["2019-03-12",24.0436,24.3322,23.9444,24.2871,2374700.0],["2019-03-13",24.5126,24.9004,24.1158,24.4404,4145200.0],["2019-03-14",24.594,24.8018,24.323,24.4314,2425700.0],["2019-03-15",24.1694,24.5218,23.8712,23.9254,9443800.0],["2019-03-18",24.0881,25.6512,24.0881,25.4072,4638300.0],["2019-03-19",25.6421,25.8499,25.362,25.4434,5115000.0],["2019-03-20",25.4072,25.8228,25.1271,25.6331,6155200.0],["2019-03-21",25.5337,25.597,25.0187,25.2084,2904000.0],["2019-03-22",24.8922,25.1,24.0429,24.061,2679200.0],["2019-03-25",23.8893,24.079,23.573,24.061,1880200.0],["2019-03-26",24.3953,24.6211,23.9796,24.1965,2017900.0],["2019-03-27",24.1423,24.341,23.6905,23.7718,2185600.0],["2019-03-28",23.6363,24.0338,23.4917,23.9435,2136800.0],["2019-03-29",24.2959,24.4133,23.7809,24.07,2788400.0],["2019-04-01",24.2146,24.6302,24.1242,24.6121,2856100.0],["2019-04-02",24.6663,24.9645,24.4043,24.5398,2501600.0],["2019-04-03",24.7115,24.9012,24.341,24.6302,3854000.0],["2019-04-04",24.5308,24.8018,24.1513,24.7386,2965400.0],["2019-04-05",24.8741,25.4885,24.7747,25.4795,2905400.0],["2019-04-08",25.5156,25.8861,25.362,25.5879,3108700.0],["2019-04-09",25.5066,25.5518,25.1,25.3259,2175400.0],["2019-04-10",25.2446,26.0306,25.1362,25.9132,2976500.0],["2019-04-11",25.9493,26.5366,25.7415,26.5005,4932300.0],["2019-04-12",25.5608,25.9222,24.2236,24.2778,9527000.0],["2019-04-15",24.1242,25.5789,24.0881,24.8741,6587800.0],["2019-04-16",25.0006,25.0548,24.0248,24.5579,3521800.0],["2019-04-17",24.6753,24.9645,24.5217,24.6211,2474500.0],["2019-04-18",24.7025,25.0819,24.061,24.3682,2826600.0],["2019-04-22",24.7386,25.1181,24.4043,25.0639,2953700.0],["2019-04-23",25.1542,25.4434,25.0548,25.2084,3023100.0],["2019-04-24",25.0368,25.1904,23.9164,23.9345,2477200.0],["2019-04-25",23.817,24.07,23.564,23.8893,5038400.0],["2019-04-26",23.4375,25.859,22.9858,24.7567,9334900.0],["2019-04-29",24.7115,25.362,24.4675,25.0729,3316900.0],["2019-04-30",25.2265,25.2265,23.3833,23.6182,6612800.0],["2019-05-01",23.5369,23.6995,22.4798,22.5159,4646800.0],["2019-05-02",22.3623,22.6153,21.7208,22.543,7402200.0],["2019-05-03",22.8141,23.1484,22.7057,22.9586,4287400.0],["2019-05-06",22.6695,23.3472,22.525,23.2207,8660000.0],["2019-05-07",22.9406,23.1032,22.7508,22.9044,4066800.0],["2019-05-08",22.9044,22.9135,22.0099,22.4256,4620100.0],["2019-05-09",22.1726,22.7237,22.0913,22.6876,4274400.0],["2019-05-10",22.6153,22.6695,22.3262,22.4978,5086300.0],["2019-05-13",22.272,22.272,21.1606,21.4407,5043600.0],["2019-05-14",21.6666,22.3262,21.5853,22.028,2463400.0],["2019-05-15",21.7298,22.3804,21.5491,22.3262,3379800.0],["2019-05-16",22.4798,22.6063,22.2358,22.3623,2099700.0],["2019-05-17",22.0461,22.2268,21.5853,21.6395,2113800.0],["2019-05-20",21.5491,21.8021,21.4136,21.8021,2943500.0],["2019-05-21",21.8654,22.0642,21.6666,21.775,3734400.0],["2019-05-22",21.4949,21.5672,20.4468,20.8986,4199000.0],["2019-05-23",20.2932,20.2932,19.5795,19.977,13161300.0],["2019-05-24",20.1848,20.3384,19.986,20.23,4855800.0],["2019-05-28",20.3384,20.3384,19.724,19.7873,3873800.0],["2019-05-29",19.4259,19.6427,19.1729,19.5704,3097000.0],["2019-05-30",19.4891,19.6337,18.8476,19.0373,4513100.0],["2019-05-31",18.6127,19.0464,18.4139,18.8386,4156600.0],["2019-06-03",18.9831,19.4259,18.7753,19.1729,4133300.0],["2019-06-04",19.5252,19.5343,19.0735,19.2632,3162300.0],["2019-06-05",19.1819,19.209,18.1971,18.5946,4971100.0],["2019-06-06",18.6036,18.8295,18.3687,18.7663,7279700.0],["2019-06-07",18.8747,19.0735,18.5494,18.8386,3330500.0],["2019-06-10",18.9651,19.1367,18.8024,18.956,5312300.0],["2019-06-11",19.1819,19.6246,19.1187,19.2451,3516600.0],["2019-06-12",18.956,19.1367,18.5133,18.5585,4992600.0],["2019-06-13",18.9208,19.1925,18.6672,18.7668,4999200.0],["2019-06-14",18.7215,18.8845,17.7252,18.1147,6272800.0],["2019-06-17",17.9697,18.6309,17.7705,18.4226,4511800.0],["2019-06-18",18.4226,18.8483,18.3502,18.6943,4459800.0],["2019-06-19",18.7668,19.1019,18.5766,18.8483,3479800.0],["2019-06-20",19.3102,19.8627,19.3102,19.6725,5086500.0],["2019-06-21",19.6906,19.908,19.2378,19.3102,6418500.0],["2019-06-24",19.2559,19.4551,19.1653,19.2649,4084000.0],["2019-06-25",19.1834,19.3646,18.957,19.2378,4438000.0],["2019-06-26",19.5276,19.9623,19.3917,19.5457,3726800.0],["2019-06-27",19.5729,19.6453,19.2921,19.4099,3233200.0],["2019-06-28",19.4642,20.1344,19.4642,20.1344,5070500.0],["2019-07-01",20.6054,20.8862,20.0348,20.1344,6277600.0],["2019-07-02",20.1344,20.1344,19.591,19.7178,4234900.0],["2019-07-03",19.7903,19.8627,19.4008,19.7269,1354600.0],["2019-07-05",19.6182,19.9714,19.5819,19.8718,1612600.0],["2019-07-08",19.7993,20.0167,19.5729,19.7722,2544700.0],["2019-07-09",19.5819,19.6997,19.4099,19.4914,3316800.0],["2019-07-10",19.6725,20.071,19.6001,20.0076,2911100.0],["2019-07-11",20.062,20.379,19.9171,19.9442,4157500.0],["2019-07-12",20.062,20.2431,19.8356,19.8718,4233200.0],["2019-07-15",19.7359,19.7903,19.3374,19.4733,5618000.0],["2019-07-16",19.4189,19.8627,19.2287,19.3193,5273200.0],["2019-07-17",19.2831,19.2831,18.7668,18.8302,3505300.0],["2019-07-18",18.6581,18.803,18.4226,18.7849,2692800.0],["2019-07-19",18.7849,19.2106,18.5856,19.0113,4246200.0],["2019-07-22",19.1653,19.5548,18.957,19.2468,4389000.0],["2019-07-23",19.3193,19.8356,19.1291,19.7812,5972500.0],["2019-07-24",19.7812,20.1344,19.7721,19.9533,3567700.0],["2019-07-25",20.062,20.1344,19.2197,19.428,4916400.0],["2019-07-26",19.428,19.754,19.3465,19.6725,4612900.0],["2019-07-29",19.6182,19.6182,18.6853,18.7306,5581400.0],["2019-07-30",18.9842,21.0039,17.8429,20.85,15818300.0],["2019-07-31",21.6832,22.5437,21.2847,21.5746,10882500.0],["2019-08-01",21.2666,21.2666,19.9986,20.3247,6599600.0],["2019-08-02",20.4152,20.5873,19.5729,20.0076,7434600.0],["2019-08-05",19.4914,19.7812,19.1291,19.6906,4611900.0],["2019-08-06",19.7359,19.9714,18.8664,19.3012,3311800.0],["2019-08-07",18.8121,18.9117,18.1781,18.649,5068300.0],["2019-08-08",18.6943,18.9026,18.2596,18.8755,4229200.0],["2019-08-09",18.9117,18.9842,18.1237,18.1871,4230400.0],["2019-08-12",18.2958,18.5041,18.015,18.2777,3721900.0],["2019-08-13",18.1781,18.9208,18.0513,18.4588,3299900.0],["2019-08-14",17.8973,17.9335,16.9282,16.9734,4851400.0],["2019-08-15",16.7561,16.8557,16.3485,16.5568,4871400.0],["2019-08-16",16.6383,17.0187,16.5206,16.8829,3649200.0],["2019-08-19",17.2089,17.5984,17.0731,17.4897,3818400.0],["2019-08-20",17.3267,17.3629,16.901,17.1002,3099900.0],["2019-08-21",17.2452,17.5531,17.218,17.2814,2500900.0],["2019-08-22",17.4354,17.7705,17.3629,17.4988,3484400.0],["2019-08-23",17.1184,17.5259,16.8557,16.9463,5497000.0],["2019-08-26",17.2542,17.3538,16.8376,16.9191,2920300.0],["2019-08-27",17.1274,17.1908,16.6836,16.7198,3062900.0],["2019-08-28",16.7289,17.4263,16.5659,17.3629,3487200.0],["2019-08-29",17.5531,18.4588,17.535,18.2052,4869700.0],["2019-08-30",18.3683,18.6943,18.1599,18.5041,3895600.0],["2019-09-03",18.0331,18.7215,17.7705,18.6762,5089400.0],["2019-09-04",19.0023,19.1834,18.6219,18.7396,4189500.0],["2019-09-05",19.1653,20.062,19.0657,19.9261,4940100.0],["2019-09-06",19.7269,20.1254,19.3555,20.0801,4390600.0],["2019-09-09",20.3337,21.7014,20.2612,21.7014,5808100.0],["2019-09-10",21.9368,22.435,21.4115,21.5021,6345600.0],["2019-09-11",21.5836,22.0999,21.1307,21.7738,6649200.0],["2019-09-12",20.9842,21.2383,20.4215,20.966,5461400.0],["2019-09-13",21.3019,21.6286,20.5304,20.7028,4530700.0],["2019-09-16",22.3547,22.6542,21.1385,21.2292,5406600.0],["2019-09-17",20.9751,21.0477,20.1219,20.5576,3878700.0],["2019-09-18",20.0856,20.8571,19.7317,20.8208,3883400.0],["2019-09-19",21.084,21.2111,20.7573,20.7754,3892400.0],["2019-09-20",20.8753,20.966,20.2762,20.4759,5515200.0],["2019-09-23",20.1946,20.7391,20.1946,20.5939,2497500.0],["2019-09-24",20.4487,20.4487,19.3142,19.5683,3325400.0],["2019-09-25",19.3505,20.2762,19.2688,20.2218,4155100.0],["2019-09-26",20.0221,20.1492,19.6228,20.0312,3786300.0],["2019-09-27",19.8043,20.2853,19.5229,20.004,2911500.0],["2019-09-30",19.8406,19.8406,19.1145,19.2416,5556300.0],["2019-10-01",19.3777,19.6772,18.7696,18.933,3604400.0],["2019-10-02",18.933,19.1054,18.5155,18.579,3910900.0],["2019-10-03",18.4338,19.0328,18.3158,18.9874,3109000.0],["2019-10-04",19.0147,19.1417,18.7605,19.0963,3473900.0],["2019-10-07",19.1145,19.3868,18.7605,18.7787,3260300.0],["2019-10-08",18.5336,18.9783,18.3793,18.4065,3018500.0],["2019-10-09",18.6153,18.6607,18.0707,18.3249,2915600.0],["2019-10-10",18.4429,18.9511,18.4156,18.7696,2693500.0],["2019-10-11",19.0691,19.3596,18.933,19.2234,3276100.0],["2019-10-14",18.942,19.2416,18.5336,19.1417,2366900.0],["2019-10-15",19.1236,19.6137,18.9602,19.2506,2989100.0],["2019-10-16",19.2779,19.5048,19.0056,19.0691,2926300.0],["2019-10-17",19.1508,19.178,18.6244,18.6425,4516400.0],["2019-10-18",18.7242,19.1689,18.2159,18.2523,4312800.0],["2019-10-21",18.3158,19.0056,18.2976,18.8422,3012700.0],["2019-10-22",19.0056,19.6591,18.697,19.5501,5649900.0],["2019-10-23",19.4957,19.895,19.1236,19.6409,3172400.0],["2019-10-24",19.6681,19.7771,18.4792,18.815,4549700.0],["2019-10-25",18.7424,19.0056,18.5336,18.9239,4139500.0],["2019-10-28",18.9783,19.2325,18.7061,19.0237,4719600.0],["2019-10-29",20.3398,22.2276,20.1038,21.6286,10866400.0],["2019-10-30",21.792,22.1369,20.3579,20.5667,7245800.0],["2019-10-31",20.4578,20.6393,20.1038,20.5304,3995700.0],["2019-11-01",20.7482,21.0386,20.5576,21.0114,3496000.0],["2019-11-04",21.2928,21.8192,21.1566,21.801,3907300.0],["2019-11-05",21.9644,22.2186,21.6104,21.919,5122800.0],["2019-11-06",21.7284,21.7284,21.1566,21.4471,3222700.0],["2019-11-07",21.7194,21.9916,21.1113,21.1748,3634600.0],["2019-11-08",20.8662,21.4017,20.6121,21.2202,2696700.0],["2019-11-11",20.839,21.0568,20.5576,20.9479,2480700.0],["2019-11-12",20.8934,21.2202,20.4124,20.5848,2552100.0],["2019-11-13",20.4578,20.5667,20.1401,20.2853,1611800.0],["2019-11-14",20.3307,20.6302,19.9949,20.0493,2097300.0],["2019-11-15",20.1583,20.3489,19.9132,20.2218,2597100.0],["2019-11-18",20.004,20.004,19.4412,19.6228,2296800.0],["2019-11-19",19.5592,19.5683,19.1326,19.1599,2082900.0],["2019-11-20",19.2143,19.7589,19.0237,19.3868,2756500.0],["2019-11-21",19.6046,19.8224,19.2597,19.768,2755700.0],["2019-11-22",19.8678,20.1038,19.6409,19.7861,2378900.0],["2019-11-25",19.7317,20.6121,19.5138,20.5122,4657000.0],["2019-11-26",20.5032,20.5213,20.1946,20.3216,4190400.0],["2019-11-27",20.3489,20.7754,20.2309,20.6756,2557300.0],["2019-11-29",20.4941,20.6665,20.2853,20.4668,1982600.0],["2019-12-02",20.6121,21.1657,20.5032,20.9207,7754200.0],["2019-12-03",20.4487,20.5395,19.9949,20.0675,5253500.0],["2019-12-04",20.3035,20.8844,20.0675,20.6484,2826900.0],["2019-12-05",20.803,20.9031,20.3391,20.5301,2184700.0],["2019-12-06",20.5938,21.2851,20.5938,21.2487,2608900.0],["2019-12-09",21.0759,21.2669,20.9576,20.9667,2658500.0],["2019-12-10",21.0486,21.5853,20.9304,21.3033,2657000.0],["2019-12-11",21.3306,21.6762,21.2396,21.5125,2182900.0],["2019-12-12",21.6671,22.2311,21.4943,21.9582,3365800.0],["2019-12-13",22.0401,22.0947,21.5307,21.6489,4355600.0],["2019-12-16",21.8945,22.0128,21.6399,21.6944,2669400.0],["2019-12-17",21.7126,21.8491,21.467,21.5853,2790300.0],["2019-12-18",21.5125,22.0128,21.4943,21.5671,2872200.0],["2019-12-19",21.558,22.1492,21.5307,22.1402,3192400.0],["2019-12-20",22.2493,22.2857,21.9491,22.131,4778200.0],["2019-12-23",22.131,22.8406,22.0856,22.8133,2291000.0],["2019-12-24",22.7496,23.0952,22.5313,22.6859,1041500.0],["2019-12-26",22.8315,22.9497,22.695,22.7678,1328400.0],["2019-12-27",22.8496,22.9497,22.6404,22.6859,1870100.0],["2019-12-30",22.7223,23.2317,22.7223,22.9406,2231200.0],["2019-12-31",22.6222,22.8496,22.2311,22.786,2965000.0],["2020-01-02",22.786,22.9861,22.4858,22.977,3361300.0],["2020-01-03",23.259,23.4773,22.886,23.0589,2553100.0],["2020-01-06",23.1043,23.3045,22.8496,23.1771,2887300.0],["2020-01-07",23.0316,23.1498,22.3221,22.7314,2452000.0],["2020-01-08",22.595,22.7314,21.8218,21.9309,2802900.0],["2020-01-09",21.9218,22.1038,21.6126,21.9491,2475000.0],["2020-01-10",21.8945,21.9491,21.6399,21.6853,3963600.0],["2020-01-13",21.6126,21.7035,21.2669,21.4488,2978600.0],["2020-01-14",21.3124,21.5307,21.0122,21.5034,3812200.0],["2020-01-15",21.3488,21.5489,21.0759,21.2123,2401900.0],["2020-01-16",21.3488,21.6944,21.3306,21.3943,1889500.0],["2020-01-17",21.5125,21.6035,21.2851,21.3761,2310700.0],["2020-01-21",21.2123,21.367,21.0486,21.1668,2265900.0],["2020-01-22",21.0031,21.0031,20.7211,20.8667,2523600.0],["2020-01-23",20.4755,20.8758,20.2027,20.6666,2293600.0],["2020-01-24",20.5392,20.5392,19.6296,19.9025,2166500.0],["2020-01-27",19.3112,19.5932,19.002,19.0111,2305300.0],["2020-01-28",19.0202,19.3112,18.8473,19.2112,2230300.0],["2020-01-29",19.3749,19.5113,18.8291,18.8473,2499300.0],["2020-01-30",18.5017,19.1293,18.4653,19.1202,2971200.0],["2020-01-31",18.7745,18.8109,18.4835,18.7473,3525100.0],["2020-02-03",18.7655,19.1748,18.6472,18.9838,2921800.0],["2020-02-04",19.3294,19.6114,19.3112,19.4568,3359400.0],["2020-02-05",19.9025,20.4755,19.7933,20.239,3964700.0],["2020-02-06",20.3937,20.3937,19.7933,19.9116,3136600.0],["2020-02-07",21.5671,22.5131,21.4124,21.9946,9040500.0],["2020-02-10",21.8218,21.8218,20.6666,20.8121,4214600.0],["2020-02-11",21.2487,21.3579,20.8485,21.2214,3094300.0],["2020-02-12",21.7399,22.0219,21.5125,21.749,2705600.0],["2020-02-13",21.5125,21.6944,21.1214,21.2305,3527200.0],["2020-02-14",21.2851,21.3033,20.5119,20.8212,2521200.0],["2020-02-18",20.5483,20.9031,20.33,20.7848,2547500.0],["2020-02-19",20.7302,21.4215,20.612,21.2669,3107800.0],["2020-02-20",21.3488,21.7854,21.3033,21.4852,2347900.0],["2020-02-21",21.1941,21.2851,20.7484,21.1123,2348000.0],["2020-02-24",20.2754,20.3755,19.7115,19.7387,3104200.0],["2020-02-25",19.8479,19.8479,18.2652,18.4016,3789900.0],["2020-02-26",18.5653,18.6745,17.592,17.7103,3378700.0],["2020-02-27",17.0645,18.0105,16.7279,17.119,3929100.0],["2020-02-28",16.5187,17.0736,16.3823,17.019,6912400.0],["2020-03-02",17.3101,18.0287,16.7461,18.0287,5319000.0],["2020-03-03",17.8376,18.2106,17.1463,17.4101,7056900.0],["2020-03-04",17.6739,17.7012,16.8462,17.2737,4681100.0],["2020-03-05",16.5733,16.9917,15.9456,16.4368,4550900.0],["2020-03-06",15.8274,16.1458,13.8262,14.2628,7439300.0],["2020-03-09",10.6244,11.443,10.024,10.1332,7780000.0],["2020-03-10",10.9973,11.1792,9.9058,10.9973,7160400.0],["2020-03-11",10.5152,10.7244,9.2781,9.5328,8567200.0],["2020-03-12",8.829,9.2769,7.8328,7.9516,7822300.0],["2020-03-13",8.6371,9.3226,7.9608,9.3043,6490200.0],["2020-03-16",7.778,9.2952,7.778,8.0979,7145000.0],["2020-03-17",8.1253,8.9387,7.6409,8.6097,6132200.0],["2020-03-18",7.7963,9.0941,7.3118,7.7414,7938600.0],["2020-03-19",7.8785,9.4231,7.7688,9.4049,5662800.0],["2020-03-20",9.7887,10.1817,9.1032,9.3135,7328300.0],["2020-03-23",9.3226,9.6608,8.8473,8.9113,6081000.0],["2020-03-24",9.3683,10.2731,9.3683,10.1817,4614900.0],["2020-03-25",10.1178,10.7941,9.3043,10.0721,4710400.0],["2020-03-26",10.2366,10.6022,9.7704,10.2823,5555500.0],["2020-03-27",9.5694,9.9532,9.1215,9.1946,6951800.0],["2020-03-30",8.8382,9.0484,8.2898,8.5914,5878500.0],["2020-03-31",8.9479,9.1307,8.4543,8.9844,5141000.0],["2020-04-01",8.6554,8.7468,8.1253,8.5457,3925600.0],["2020-04-02",8.8656,9.7796,8.3903,9.1946,6470700.0],["2020-04-03",9.5602,9.7247,8.7194,9.0027,5293600.0],["2020-04-06",9.4597,10.0812,9.2769,9.9624,4344800.0],["2020-04-07",10.7484,11.2785,9.8801,9.935,6988200.0],["2020-04-08",10.264,10.8215,10.0812,10.6753,4963600.0],["2020-04-09",11.2602,11.6441,10.328,10.6022,5659300.0],["2020-04-13",11.0043,11.2785,10.5656,10.9952,4282100.0],["2020-04-14",11.0226,11.4156,10.7575,11.0226,3052300.0],["2020-04-15",10.1909,10.4925,9.9075,10.3188,4496600.0],["2020-04-16",10.1726,10.2092,9.5145,9.9167,3998800.0],["2020-04-17",9.9532,10.6844,9.9167,10.6662,6859100.0],["2020-04-20",9.7979,10.8032,9.6151,10.5108,5495700.0],["2020-04-21",10.1909,10.7301,10.0812,10.4925,7386500.0],["2020-04-22",11.0774,11.3791,10.657,10.785,3520800.0],["2020-04-23",11.1323,11.5162,11.0774,11.3516,5870600.0],["2020-04-24",11.6258,11.9731,10.9038,10.986,7420400.0],["2020-04-27",10.7758,11.4979,10.4651,11.2877,6319800.0],["2020-04-28",11.3242,11.6532,10.4559,10.7575,7838700.0],["2020-04-29",11.3973,12.0006,11.1597,11.8635,4793300.0],["2020-04-30",11.9549,12.0006,11.3334,11.5527,4851300.0],["2020-05-01",11.2968,11.4065,10.5748,10.6936,4555100.0],["2020-05-04",10.3828,11.2785,10.3371,11.2694,4111200.0],["2020-05-05",11.836,12.1834,11.1414,11.2511,4960100.0],["2020-05-06",11.1414,11.3516,10.7484,10.785,3181800.0],["2020-05-07",11.114,11.4248,11.0866,11.2877,4139100.0],["2020-05-08",11.571,12.0737,11.4613,12.0554,2713400.0],["2020-05-11",11.7629,12.092,11.5984,11.7721,2511600.0],["2020-05-12",11.8726,12.0371,11.4979,11.7812,3569900.0],["2020-05-13",11.6533,11.7629,10.4925,10.5199,3991200.0],["2020-05-14",10.2,10.7393,9.8618,10.6662,4092000.0],["2020-05-15",10.5291,10.8855,10.4651,10.5291,3926500.0],["2020-05-18",11.2968,11.8086,11.1688,11.6807,3532400.0],["2020-05-19",11.571,11.5893,10.986,11.0043,3214000.0],["2020-05-20",11.2785,11.8817,11.2054,11.8817,2787300.0],["2020-05-21",11.7812,11.7903,10.9221,11.0774,5944300.0],["2020-05-22",10.9221,11.2145,10.785,11.05,4375300.0],["2020-05-26",11.6441,11.8635,11.3425,11.7629,3572400.0],["2020-05-27",11.9731,12.1377,11.4339,12.1194,3159100.0],["2020-05-28",12.1377,12.2839,11.7172,11.8178,2716200.0],["2020-05-29",11.6441,11.7264,11.0317,11.3973,5587400.0],["2020-06-01",11.4705,11.5893,11.0409,11.4248,3619000.0],["2020-06-02",11.6076,11.7995,11.5162,11.5984,4530000.0],["2020-06-03",11.8817,12.3022,11.7446,12.2016,3516600.0],["2020-06-04",12.2108,12.686,12.092,12.5764,3155100.0],["2020-06-05",13.4812,13.9839,13.3441,13.7371,5030900.0],["2020-06-08",14.3678,15.1081,14.0936,15.099,6380500.0],["2020-06-09",14.3586,14.4226,13.9199,14.3404,4405600.0],["2020-06-10",14.0936,14.1301,13.1887,13.4721,4946300.0],["2020-06-11",12.1285,12.4576,11.5436,11.5619,4322300.0],["2020-06-12",12.2656,12.2656,11.1414,11.6715,5390000.0],["2020-06-15",10.9678,11.7629,10.8855,11.3699,6310400.0],["2020-06-16",12.2199,12.3753,11.7081,11.8635,3981700.0],["2020-06-17",11.8269,11.8269,11.1963,11.1963,3852600.0],["2020-06-18",10.9678,11.443,10.8672,11.2145,2907700.0],["2020-06-19",11.6441,11.6898,10.721,10.7301,9147200.0],["2020-06-22",10.657,10.8489,10.4102,10.7941,3549700.0],["2020-06-23",10.9495,11.1688,10.8033,11.0866,3827300.0],["2020-06-24",10.9038,10.9038,10.1452,10.2274,3557900.0],["2020-06-25",10.0629,11.3425,10.0081,11.2328,8485900.0],["2020-06-26",11.0866,11.1506,10.8489,11.1414,7687400.0],["2020-06-29",11.1688,11.443,10.9221,11.1049,3621600.0],["2020-06-30",10.9769,11.3151,10.9312,11.1963,8599300.0],["2020-07-01",11.3334,11.3516,10.7393,10.7941,6195700.0],["2020-07-02",11.1049,11.4156,11.05,11.0592,5061500.0],["2020-07-06",11.3608,11.4522,11.1688,11.3242,5748100.0],["2020-07-07",11.1506,11.1688,10.5839,10.6113,7075100.0],["2020-07-08",10.721,10.9312,10.4011,10.4651,6131300.0],["2020-07-09",10.4651,10.5565,9.8801,9.8984,4933500.0],["2020-07-10",9.871,10.2731,9.8161,10.264,4596800.0],["2020-07-13",10.4102,10.4102,9.9075,10.1086,5295300.0],["2020-07-14",9.9989,10.5839,9.8619,10.5382,4531700.0],["2020-07-15",10.9221,10.9952,10.4651,10.7119,5031400.0],["2020-07-16",10.6113,10.7667,10.3097,10.5291,4225600.0],["2020-07-17",10.5199,10.6387,10.264,10.3828,3205600.0],["2020-07-20",10.3828,10.5565,10.264,10.3463,4295600.0],["2020-07-21",10.6022,11.3151,10.5656,11.2145,10506900.0],["2020-07-22",10.9221,11.2328,10.8398,11.1323,6754900.0],["2020-07-23",11.0226,11.443,10.9312,11.4339,8922000.0],["2020-07-24",11.443,11.7721,11.3699,11.6441,7236300.0],["2020-07-27",11.6258,12.0097,11.4522,11.8726,7514900.0],["2020-07-28",11.3608,12.1285,10.1086,10.5656,16335600.0],["2020-07-29",10.5565,10.9586,10.3828,10.6844,7260500.0],["2020-07-30",10.4377,10.6662,10.1269,10.5199,8762600.0],["2020-07-31",10.3463,10.5565,10.2914,10.5199,7783700.0],["2020-08-03",10.5199,10.785,10.4194,10.593,3790800.0],["2020-08-04",10.5656,10.8124,10.4925,10.7393,4033900.0],["2020-08-05",11.0409,11.1688,10.8489,10.9769,5023000.0],["2020-08-06",10.9769,11.2054,10.8307,10.9495,3509300.0],["2020-08-07",10.8124,10.9586,10.657,10.9586,2491200.0],["2020-08-10",11.0317,11.4705,10.9769,11.3516,3599700.0],["2020-08-11",11.6532,12.1285,11.6167,11.9274,8113500.0],["2020-08-12",12.1285,12.2199,11.7812,12.0645,4874600.0],["2020-08-13",12.028,12.1468,11.8452,11.9092,3834000.0],["2020-08-14",11.7995,12.0463,11.7264,11.9914,2366300.0],["2020-08-17",11.8909,12.0188,11.507,11.6624,4770700.0],["2020-08-18",11.6076,11.7903,11.4522,11.4887,2720600.0],["2020-08-19",11.4887,11.7355,11.3425,11.4156,3487200.0],["2020-08-20",11.1963,11.2054,10.9586,10.9952,2857000.0],["2020-08-21",10.8855,10.9403,10.7119,10.7575,4178800.0],["2020-08-24",10.8764,11.178,10.8215,11.0957,6072700.0],["2020-08-25",11.2602,11.3608,10.9678,11.05,2074300.0],["2020-08-26",11.0043,11.0957,10.8124,10.8855,4341400.0],["2020-08-27",10.8855,11.05,10.7941,11.0317,2464400.0],["2020-08-28",11.0683,11.3334,10.9678,11.2602,2423500.0],["2020-08-31",11.2511,11.3334,10.8672,10.9678,3730400.0],["2020-09-01",10.8307,11.114,10.8124,10.9129,3647700.0],["2020-09-02",10.9221,10.9678,10.7667,10.8215,3550600.0],["2020-09-03",10.8672,11.4248,10.785,10.9586,4579200.0],["2020-09-04",11.0774,11.1963,10.9038,11.1049,2796800.0],["2020-09-08",10.8032,10.8581,10.3188,10.4194,7716900.0],["2020-09-09",10.5016,10.6753,10.328,10.5108,3565800.0],["2020-09-10",10.5473,10.6022,10.1178,10.1909,5220500.0],["2020-09-11",10.2457,10.3737,10.0903,10.2457,3510800.0],["2020-09-14",10.2274,10.4194,10.0903,10.328,3272600.0],["2020-09-15",10.3737,10.4925,10.1726,10.3463,5606300.0],["2020-09-16",10.5565,11.0592,10.3645,10.9038,4008600.0],["2020-09-17",10.7027,10.8307,10.5108,10.8307,5226100.0],["2020-09-18",10.7667,11.0409,10.6113,10.7301,10853000.0],["2020-09-21",10.3006,10.3554,9.7522,9.9075,6172300.0],["2020-09-22",9.8801,10.1269,9.8161,9.8801,4767600.0],["2020-09-23",9.871,9.9075,9.4231,9.5054,5930400.0],["2020-09-24",9.414,9.5877,9.1307,9.2769,4729800.0],["2020-09-25",9.1489,9.3043,8.6828,8.692,10794100.0],["2020-09-28",8.9753,9.2312,8.8747,8.957,6479100.0],["2020-09-29",8.8473,8.8747,8.2715,8.4178,7566000.0],["2020-09-30",8.5183,8.7011,8.1893,8.2807,7081900.0],["2020-10-01",8.1253,8.171,7.7871,7.9151,7754700.0],["2020-10-02",7.4855,8.1344,7.4307,7.9516,5686000.0],["2020-10-05",8.1253,8.2898,8.0796,8.1893,3710700.0],["2020-10-06",8.3812,8.5,7.8785,7.9242,5229800.0],["2020-10-07",7.9608,8.0887,7.8511,8.0156,3483300.0],["2020-10-08",8.107,8.4635,8.0522,8.4543,5000500.0],["2020-10-09",8.5366,8.5731,8.2075,8.2715,3369800.0],["2020-10-12",8.2258,8.3081,7.9973,8.2624,3853800.0],["2020-10-13",8.1984,8.235,7.842,7.8877,5035700.0],["2020-10-14",7.9151,8.3172,7.8968,8.043,8012700.0],["2020-10-15",7.8511,8.2075,7.7871,8.1984,7201100.0],["2020-10-16",8.1344,8.2532,7.8237,7.8602,5644800.0],["2020-10-19",7.9699,8.2715,7.8785,7.9516,4918300.0],["2020-10-20",8.1253,8.4635,8.0796,8.3538,4933800.0],["2020-10-21",8.2532,8.5183,8.2075,8.235,4754100.0],["2020-10-22",8.2441,8.5092,8.1344,8.5092,4890100.0],["2020-10-23",8.5549,8.5914,8.235,8.3995,4780200.0],["2020-10-26",8.2624,8.2898,8.0522,8.1618,4970800.0],["2020-10-27",8.3172,8.4086,7.714,7.8511,9030400.0],["2020-10-28",7.5403,7.714,7.3027,7.321,8362100.0],["2020-10-29",7.1656,7.4307,7.0376,7.4032,7500000.0],["2020-10-30",7.385,7.7049,7.2661,7.6774,6587000.0],["2020-11-02",7.8511,8.4635,7.6135,8.3264,7837300.0],["2020-11-03",8.5549,8.6097,8.1436,8.2898,4990300.0],["2020-11-04",8.436,8.4817,7.9334,8.2715,5704300.0],["2020-11-05",8.2898,8.628,8.2898,8.5,5709800.0],["2020-11-06",8.4635,8.5731,8.1253,8.2258,4675000.0],["2020-11-09",9.3957,10.8855,9.3866,10.4742,9893400.0],["2020-11-10",10.5565,10.7941,9.871,10.0629,8344900.0],["2020-11-11",10.1452,10.1909,9.5968,9.7887,5227900.0],["2020-11-12",9.5328,9.9441,9.4963,9.5968,4744000.0],["2020-11-13",9.7156,10.0903,9.6973,10.0355,6035100.0],["2020-11-16",10.6753,11.0226,10.4925,11.0043,5296100.0],["2020-11-17",10.7393,11.1963,10.7393,11.1506,7427200.0],["2020-11-18",11.2785,11.5436,10.9038,10.9129,4716900.0],["2020-11-19",10.7667,11.2785,10.6936,11.2511,3966000.0],["2020-11-20",11.1323,11.3882,10.9952,11.2511,6362400.0],["2020-11-23",11.5162,12.1742,11.4065,12.1377,5303700.0],["2020-11-24",12.6129,12.9328,12.4484,12.7957,7317700.0],["2020-11-25",12.421,12.6403,12.2382,12.4301,6770200.0],["2020-11-27",12.2565,12.3113,11.7721,12.0188,4564900.0],["2020-11-30",11.9092,12.0554,11.1506,11.2054,33977700.0],["2020-12-01",11.7355,11.9366,11.5436,11.6076,6070900.0],["2020-12-02",11.4979,12.2656,11.3425,11.9914,6708600.0],["2020-12-03",12.1194,12.4758,11.9914,12.2748,5156300.0],["2020-12-04",12.5946,13.3167,12.357,13.2984,6251700.0],["2020-12-07",13.0334,13.2162,12.7683,12.814,4952500.0],["2020-12-08",12.5947,13.1522,12.5855,13.1156,2995900.0],["2020-12-09",13.2253,13.4264,12.8688,13.1979,7628700.0],["2020-12-10",12.9694,13.7097,12.9328,13.399,6402500.0],["2020-12-11",13.2253,13.2253,12.8506,13.0882,4984500.0],["2020-12-14",13.3715,13.4447,12.5033,12.5307,5351600.0],["2020-12-15",12.686,13.0699,12.485,12.8963,6367600.0],["2020-12-16",12.8871,12.9602,12.6221,12.7409,4713300.0],["2020-12-17",12.8506,12.9511,12.4393,12.7317,4534600.0],["2020-12-18",12.6678,12.814,12.4484,12.5215,6538900.0],["2020-12-21",11.8817,12.3479,11.7264,12.1559,4709000.0],["2020-12-22",12.1377,12.293,11.9092,11.964,5326200.0],["2020-12-23",12.1285,12.7043,12.0371,12.4576,5241900.0],["2020-12-24",12.485,12.5581,12.1742,12.3387,2292500.0],["2020-12-28",12.4027,12.6403,12.2656,12.3936,4942500.0],["2020-12-29",12.4758,12.5855,12.2291,12.3205,3346900.0],["2020-12-30",12.2839,12.6769,12.2382,12.6312,3195700.0],["2020-12-31",12.549,12.6678,12.4393,12.549,2553100.0],["2021-01-04",12.6312,12.942,12.485,12.6952,4534900.0],["2021-01-05",12.878,13.7371,12.7592,13.399,8677400.0],["2021-01-06",13.993,14.1667,13.6092,13.728,8461500.0],["2021-01-07",13.7645,14.0753,13.6731,13.8194,5425900.0],["2021-01-08",13.9565,13.9565,13.4904,13.7188,4606400.0],["2021-01-11",13.3441,14.0936,13.2253,14.0387,5128900.0],["2021-01-12",14.2672,14.8339,14.0205,14.6237,4648900.0],["2021-01-13",14.5597,14.5597,13.9291,14.0296,3450100.0],["2021-01-14",14.0936,14.514,14.0387,14.2307,4452500.0],["2021-01-15",13.9016,14.0753,13.4172,13.4812,4777400.0],["2021-01-19",12.4667,12.8231,12.3113,12.686,9999600.0],["2021-01-20",12.7957,12.8414,12.2748,12.485,4786800.0],["2021-01-21",12.4484,12.6312,12.1011,12.2382,5054200.0],["2021-01-22",11.9366,12.2748,11.8635,12.2565,5031700.0],["2021-01-25",12.0828,12.0828,11.4248,11.6076,5649700.0],["2021-01-26",11.8817,11.964,11.4887,11.5344,4670900.0],["2021-01-27",11.3242,11.7903,11.1049,11.1688,5614300.0],["2021-01-28",11.3791,11.6441,11.0683,11.5344,6062500.0],["2021-01-29",11.4156,11.7264,11.2054,11.3151,5502700.0],["2021-02-01",11.4796,11.7446,11.2511,11.571,3580900.0],["2021-02-02",11.9183,11.964,11.5893,11.7903,5183900.0],["2021-02-03",11.8726,12.4576,11.7355,12.4484,3854000.0],["2021-02-04",12.549,12.6221,12.0188,12.5947,4675800.0],["2021-02-05",12.8323,13.1065,12.092,12.2199,7906400.0],["2021-02-08",12.293,12.6403,12.293,12.4758,4154400.0],["2021-02-09",12.421,12.4758,12.0371,12.3113,5647700.0],["2021-02-10",12.4119,12.7592,12.293,12.6586,4436300.0],["2021-02-11",12.5672,12.6586,12.1285,12.4667,4639000.0],["2021-02-12",12.2748,12.7683,12.1742,12.7409,3342000.0],["2021-02-16",13.1248,13.3258,12.878,13.271,4313500.0],["2021-02-17",13.3258,13.3715,12.9877,13.1705,3380400.0],["2021-02-18",13.0334,13.0608,12.5215,12.5215,2717400.0],["2021-02-19",12.5581,12.8871,12.5124,12.8231,2701900.0],["2021-02-22",12.8871,13.993,12.75,13.7097,5175900.0],["2021-02-23",13.8468,13.8834,13.1522,13.7645,5796400.0],["2021-02-24",13.8834,14.6237,13.6457,14.5049,6792400.0],["2021-02-25",14.578,14.6237,13.9565,14.1667,5378800.0],["2021-02-26",13.8742,14.0022,13.2162,13.8011,4726300.0],["2021-03-01",14.0662,14.4043,13.9656,14.2947,4106000.0],["2021-03-02",14.2764,14.4957,13.6823,13.7097,5345300.0],["2021-03-03",13.8102,14.1576,13.7188,13.728,5660400.0],["2021-03-04",13.9473,14.3221,13.5543,14.0936,6507700.0],["2021-03-05",14.9527,15.9307,14.6237,15.8027,12804400.0],["2021-03-08",15.7936,15.9947,15.2909,15.5651,6575200.0],["2021-03-09",15.4188,15.4554,14.7151,14.7334,5615700.0],["2021-03-10",14.6785,15.3549,14.5231,15.3183,4776300.0],["2021-03-11",15.2818,15.5102,15.0533,15.1721,3536400.0],["2021-03-12",15.3,15.7022,15.0715,15.2635,3017700.0],["2021-03-15",15.2909,15.5285,15.1904,15.4737,3259200.0],["2021-03-16",15.0807,15.2452,13.7554,13.8742,10435600.0],["2021-03-17",13.7097,14.3861,13.6092,14.3769,6975900.0],["2021-03-18",14.2855,14.9253,13.7737,13.8468,8346300.0],["2021-03-19",13.8102,13.8559,13.3624,13.3807,9696000.0],["2021-03-22",13.207,13.3624,13.0334,13.1156,4433600.0],["2021-03-23",12.7957,12.9145,12.3662,12.4576,5207200.0],["2021-03-24",12.75,12.9602,12.3662,12.4119,3839300.0],["2021-03-25",12.2473,12.4027,11.7538,12.3662,4843000.0],["2021-03-26",12.6403,12.8323,12.4484,12.8231,5405300.0],["2021-03-29",12.6403,12.8871,12.4576,12.6586,3669100.0],["2021-03-30",12.5398,12.7317,12.421,12.485,2652500.0],["2021-03-31",12.421,12.6221,12.3205,12.5398,2589700.0],["2021-04-01",12.5855,13.0242,12.4393,12.9694,3412400.0],["2021-04-05",12.9511,12.9511,12.5581,12.6403,2530700.0],["2021-04-06",12.6038,12.9237,12.4119,12.4119,2971300.0],["2021-04-07",12.4393,12.6495,12.3296,12.4393,3720900.0],["2021-04-08",12.293,12.3387,12.0097,12.2382,2459500.0],["2021-04-09",12.1925,12.293,11.8269,11.964,3561500.0],["2021-04-12",12.0645,12.293,11.8726,12.0188,3055700.0],["2021-04-13",11.9092,12.0097,11.7081,11.9092,4230700.0],["2021-04-14",12.1102,12.9694,12.0463,12.6129,5143000.0],["2021-04-15",12.5124,12.5489,12.1925,12.2839,4054500.0],["2021-04-16",12.3479,12.4027,11.9457,12.1011,3515000.0],["2021-04-19",12.028,12.2382,12.0188,12.1742,2529800.0],["2021-04-20",12.0371,12.2565,11.5344,11.6624,4386700.0],["2021-04-21",11.443,11.9731,11.3151,11.9457,3169500.0],["2021-04-22",11.964,12.2748,11.8178,11.9274,5530600.0],["2021-04-23",11.8909,12.2748,11.7721,12.1468,2945100.0],["2021-04-26",12.2199,12.4758,12.1559,12.3205,2954900.0],["2021-04-27",12.2748,12.4484,12.028,12.4119,5985600.0],["2021-04-28",12.4758,13.7828,12.4119,13.6,9538100.0],["2021-04-29",13.8285,14.1119,13.728,13.9291,7900000.0],["2021-04-30",13.7828,13.9199,13.5909,13.664,6147800.0],["2021-05-03",13.8834,14.6237,13.8834,14.5323,5344300.0],["2021-05-04",14.5506,14.6237,14.0387,14.2215,5230300.0],["2021-05-05",14.4409,15.0258,14.2764,14.9893,5231800.0],["2021-05-06",14.9984,15.3,14.6877,15.2086,3967400.0],["2021-05-07",14.8979,15.8027,14.8065,15.7662,4356400.0],["2021-05-10",15.9033,16.278,15.6748,15.6839,5089500.0],["2021-05-11",15.3183,15.821,15.1081,15.5011,4920100.0],["2021-05-12",15.5742,16.2506,15.4097,15.492,3858900.0],["2021-05-13",15.1904,15.5651,14.8796,15.2361,4059100.0],["2021-05-14",15.4645,16.0952,15.4645,16.0038,2671300.0],["2021-05-17",15.8301,16.4516,15.8027,16.4059,4124300.0],["2021-05-18",16.3694,16.4699,15.8576,15.9307,4414300.0],["2021-05-19",15.5285,15.5285,14.9162,15.0807,7449000.0],["2021-05-20",15.0441,15.099,14.5597,14.8248,4780700.0],["2021-05-21",15.0807,15.1721,14.7516,14.7791,5295600.0],["2021-05-24",14.8613,14.9893,14.5871,14.8887,4094100.0],["2021-05-25",14.8248,15.0076,14.5871,14.6145,3106700.0],["2021-05-26",14.5688,14.8979,14.4774,14.6877,3128600.0],["2021-05-27",14.8339,15.0533,14.7882,14.843,3159900.0],["2021-05-28",15.0258,15.0258,14.642,14.7334,3262500.0],["2021-06-01",15.1538,15.5194,15.1172,15.5011,4692800.0],["2021-06-02",15.5742,16.2689,15.3183,15.9398,4662600.0],["2021-06-03",15.7844,16.214,15.6473,16.1592,3672400.0],["2021-06-04",16.2506,16.2963,15.693,16.1409,4437900.0],["2021-06-07",16.1775,16.2963,15.8576,15.8941,2853500.0],["2021-06-08",15.7205,16.1318,15.492,16.0221,6011200.0],["2021-06-09",16.1409,16.214,15.7113,15.7113,4028300.0],["2021-06-10",16.0678,16.1318,15.2635,15.4554,3400200.0],["2021-06-11",15.7296,15.821,15.4463,15.4737,3086700.0],["2021-06-14",15.6016,15.7662,15.2635,15.364,3191700.0],["2021-06-15",15.3549,16.0495,15.3549,16.0038,6177900.0],["2021-06-16",15.9215,16.1409,15.5742,15.7296,3959000.0],["2021-06-17",15.6473,15.7479,14.4592,14.6511,4340800.0],["2021-06-18",14.3312,14.5688,14.121,14.2672,6258100.0],["2021-06-21",14.4135,14.9527,14.3586,14.8796,2804700.0],["2021-06-22",14.7516,14.9436,14.5323,14.8613,3918100.0],["2021-06-23",15.0807,15.3366,13.7371,13.7645,17572400.0],["2021-06-24",13.7645,14.1027,13.6914,14.0387,7229700.0],["2021-06-25",14.0662,14.4409,13.9839,14.3129,8160700.0],["2021-06-28",14.2398,14.3312,13.3715,13.4538,5363000.0],["2021-06-29",13.6,13.8742,13.4995,13.5269,3174100.0],["2021-06-30",13.5909,14.2215,13.5909,14.0022,6552500.0],["2021-07-01",14.3952,14.5597,14.1941,14.2947,4568300.0],["2021-07-02",14.1393,14.2581,13.8834,14.185,2384000.0],["2021-07-06",14.2033,14.2033,13.1522,13.2893,3640100.0],["2021-07-07",13.1979,13.4812,12.8414,13.0334,3397700.0],["2021-07-08",12.75,13.207,12.6221,12.9602,4784100.0],["2021-07-09",13.6549,13.8102,13.2619,13.7371,4130000.0],["2021-07-12",13.4629,13.9473,13.3441,13.7737,3359600.0],["2021-07-13",13.6274,13.8925,13.4538,13.6274,3349000.0],["2021-07-14",13.7006,14.0113,13.0059,13.1522,3634200.0],["2021-07-15",13.0151,13.207,12.6129,12.6678,4393400.0],["2021-07-16",13.1156,13.1156,12.3205,12.4484,6658600.0],["2021-07-19",12.1742,12.293,11.836,12.1011,5906000.0],["2021-07-20",12.0645,12.5398,11.964,12.3844,3980200.0],["2021-07-21",12.7226,13.0151,12.6312,12.814,4152200.0],["2021-07-22",12.7957,12.8597,12.4119,12.5581,3489700.0],["2021-07-23",12.5764,12.686,12.1834,12.4027,3744800.0],["2021-07-26",12.4758,13.0334,12.4576,13.0242,4073300.0],["2021-07-27",12.9328,12.9694,12.7317,12.8506,3708400.0],["2021-07-28",12.9237,13.0973,12.421,12.5855,8385700.0],["2021-07-29",12.7957,13.207,12.7592,13.1339,4107100.0],["2021-07-30",13.0242,13.0791,12.4941,12.6221,6185200.0],["2021-08-02",12.6221,13.3076,12.4758,12.485,4291100.0],["2021-08-03",12.4484,12.5764,12.1102,12.5307,4739000.0],["2021-08-04",12.2291,12.3296,11.7721,11.8086,4714300.0],["2021-08-05",11.9366,12.3022,11.8178,12.028,4206400.0],["2021-08-06",12.2382,12.4393,12.1102,12.293,2952600.0],["2021-08-09",11.9274,12.1194,11.6898,12.0371,2839600.0],["2021-08-10",12.1285,12.4576,12.0463,12.3205,2751400.0],["2021-08-11",12.1925,12.8049,12.0097,12.6221,4783000.0],["2021-08-12",12.5215,12.6495,12.1194,12.4119,4353500.0],["2021-08-13",12.4119,12.5581,12.028,12.0828,4181700.0],["2021-08-16",11.8269,11.8909,11.5619,11.7629,5991100.0],["2021-08-17",11.6624,11.964,11.3791,11.5253,6165000.0],["2021-08-18",11.6076,11.7812,11.2968,11.3151,3774800.0],["2021-08-19",11.0957,11.2511,10.8215,11.0409,5113200.0],["2021-08-20",10.8764,11.2145,10.8764,11.1414,4141100.0],["2021-08-23",11.5162,11.6258,11.4065,11.4979,2607700.0],["2021-08-24",11.7355,12.1194,11.6898,12.0006,3781800.0],["2021-08-25",11.9914,12.1559,11.8543,12.1194,2715300.0],["2021-08-26",12.028,12.2565,11.8726,11.9274,2497600.0],["2021-08-27",12.092,12.5946,12.0828,12.5124,3468100.0],["2021-08-30",12.7317,12.7774,12.1285,12.1377,2645400.0],["2021-08-31",12.0463,12.2656,11.9549,12.0371,4340300.0],["2021-09-01",12.0463,12.1011,11.7903,11.8452,3614500.0],["2021-09-02",12.0188,12.3113,11.9914,12.1742,4128300.0],["2021-09-03",12.1194,12.2565,11.7995,11.836,4548100.0],["2021-09-07",11.7538,12.2473,11.6898,11.9457,6669200.0],["2021-09-08",12.0645,12.1377,11.5619,11.5801,4803800.0],["2021-09-09",11.4522,11.9183,11.4156,11.6258,3866600.0],["2021-09-10",11.8269,11.9823,11.635,11.964,5180000.0],["2021-09-13",12.0463,12.485,12.0463,12.3296,5805500.0],["2021-09-14",12.4484,12.5581,12.2382,12.3662,7244000.0],["2021-09-15",12.5581,13.143,12.4941,12.7226,6416500.0],["2021-09-16",12.6769,12.7317,12.3662,12.6221,4549100.0],["2021-09-17",12.5947,12.7957,12.1102,12.2382,89460700.0],["2021-09-20",11.7995,12.1194,11.4979,11.7903,6565200.0],["2021-09-21",11.9731,12.092,11.2968,11.3516,5654100.0],["2021-09-22",11.6441,11.8452,11.3059,11.3151,5224800.0],["2021-09-23",11.2968,11.8909,11.1963,11.7903,4401100.0],["2021-09-24",11.6807,11.9457,11.6258,11.8452,2865100.0],["2021-09-27",12.1925,12.549,12.1651,12.293,5656300.0],["2021-09-28",12.5307,12.6312,12.2382,12.2839,5745400.0],["2021-09-29",12.1742,12.3296,12.0737,12.2199,2752700.0],["2021-09-30",12.2016,12.3022,11.9457,11.9823,3808300.0],["2021-10-01",12.0371,12.3844,11.9457,12.3205,3686100.0],["2021-10-04",12.5398,12.8597,12.4484,12.5124,5990300.0],["2021-10-05",12.6952,13.0516,12.5307,12.9694,6323300.0],["2021-10-06",12.6586,12.878,12.3113,12.5307,5385800.0],["2021-10-07",12.6221,12.9785,12.5672,12.8597,2952100.0],["2021-10-08",13.0242,13.4264,13.0242,13.3624,3193500.0],["2021-10-11",13.5452,13.8194,13.271,13.2801,3904100.0],["2021-10-12",13.207,13.4812,13.143,13.2984,3532400.0],["2021-10-13",13.1339,13.2893,12.9694,13.1796,2319700.0],["2021-10-14",13.3989,13.5086,13.2344,13.3624,2611500.0],["2021-10-15",13.5909,13.8011,13.4904,13.7006,2727700.0],["2021-10-18",13.6457,13.9748,13.4812,13.6457,3468300.0],["2021-10-19",13.728,14.0844,13.4538,14.0296,5465800.0],["2021-10-20",13.9291,14.1667,13.8194,14.1667,2938800.0],["2021-10-21",14.0205,14.0479,13.2984,13.4812,4413900.0],["2021-10-22",13.4629,13.6457,13.335,13.6092,2615100.0],["2021-10-25",13.792,13.9199,13.335,13.399,3973400.0],["2021-10-26",13.4629,13.7006,13.2984,13.3441,3735300.0],["2021-10-27",13.2984,14.4866,13.0334,13.3898,6477500.0],["2021-10-28",13.2619,13.5086,13.1248,13.4721,3891600.0],["2021-10-29",13.4538,13.536,12.8049,12.814,4081500.0],["2021-11-01",12.9785,13.4812,12.9785,13.143,4670800.0],["2021-11-02",12.9968,13.2253,12.9145,13.207,2466600.0],["2021-11-03",13.0059,13.4629,12.9694,13.3076,3756600.0],["2021-11-04",13.5817,14.0662,13.0973,13.4447,5827200.0],["2021-11-05",13.7097,13.8559,13.3898,13.399,2501200.0],["2021-11-08",13.5361,13.8285,13.4172,13.6092,3729000.0],["2021-11-09",13.6092,13.6731,13.1796,13.664,2834600.0],["2021-11-10",13.5726,13.6731,12.9145,12.9328,2546400.0],["2021-11-11",12.9054,13.0334,12.7317,12.7774,2776000.0],["2021-11-12",12.686,12.7866,12.5124,12.5764,2799700.0],["2021-11-15",12.5215,12.5215,12.2108,12.2291,5364000.0],["2021-11-16",12.2656,12.5764,12.1651,12.3479,4779700.0],["2021-11-17",12.092,12.2016,11.6441,11.7172,4365700.0],["2021-11-18",11.836,11.8543,11.3059,11.4887,5107200.0],["2021-11-19",11.1506,11.2511,10.8398,10.9952,7777700.0],["2021-11-22",10.9769,11.2328,10.8855,11.05,4906300.0],["2021-11-23",11.3059,12.028,11.3059,11.8086,6258800.0],["2021-11-24",11.6715,11.9549,11.6624,11.7629,3387100.0],["2021-11-26",10.9495,11.443,10.9221,11.4156,4073200.0],["2021-11-29",11.7538,11.836,11.3516,11.3791,5688700.0],["2021-11-30",11.1049,11.2237,10.8398,10.8946,5564400.0],["2021-12-01",11.242,11.3608,10.6753,10.721,7230200.0],["2021-12-02",10.721,11.3084,10.5191,11.1891,4587900.0],["2021-12-03",11.4094,11.4186,10.8128,10.8862,3659400.0],["2021-12-06",11.134,11.5746,11.0055,11.3819,3267800.0],["2021-12-07",11.5563,12.0244,11.5012,11.9601,4794500.0],["2021-12-08",12.0152,12.2722,11.9234,12.2631,4118900.0],["2021-12-09",12.1713,12.4466,12.0428,12.4099,3921100.0],["2021-12-10",12.6945,12.8138,12.3089,12.5476,4022500.0],["2021-12-13",12.2906,12.4191,11.9877,11.9969,3519600.0],["2021-12-14",12.3548,12.722,12.1437,12.2722,6309300.0],["2021-12-15",12.1713,12.2631,11.6022,12.0978,4195200.0],["2021-12-16",12.3089,12.5476,12.0887,12.1162,3339300.0],["2021-12-17",11.9785,12.2263,11.6022,12.1713,8042400.0],["2021-12-20",11.7674,12.0428,11.4369,11.7582,3013100.0],["2021-12-21",11.8959,12.3916,11.8959,12.3089,2482200.0],["2021-12-22",12.2172,12.5201,12.0519,12.4283,1710500.0],["2021-12-23",12.4558,12.6118,12.3916,12.4099,1829300.0],["2021-12-27",12.4099,12.5568,12.1437,12.4925,1982400.0],["2021-12-28",12.5109,12.7495,12.364,12.5384,1610100.0],["2021-12-29",12.5476,12.722,12.3824,12.5384,2403700.0],["2021-12-30",12.5201,12.7036,12.3273,12.4007,2323300.0],["2021-12-31",12.3916,12.566,12.2998,12.4375,1612200.0],["2022-01-03",12.5751,13.2636,12.5017,13.2085,3116700.0],["2022-01-04",13.4104,13.9703,13.3278,13.5573,3802700.0],["2022-01-05",13.6491,13.952,13.4012,13.4104,3074500.0],["2022-01-06",13.8418,13.952,13.5481,13.5573,2702600.0],["2022-01-07",13.5848,13.8785,13.4471,13.8418,2264900.0],["2022-01-10",13.8694,13.9703,13.6582,13.9612,2682000.0],["2022-01-11",14.0346,14.6771,13.8877,14.6588,3763300.0],["2022-01-12",14.6129,14.7873,14.3467,14.5394,3238300.0],["2022-01-13",14.6312,15.0902,14.5394,14.879,4439600.0],["2022-01-14",14.7964,15.182,14.7964,15.1636,4791700.0],["2022-01-18",15.3105,15.3839,14.7873,14.9617,3504600.0],["2022-01-19",15.2003,15.2003,14.6496,14.879,2949500.0],["2022-01-20",14.7046,15.3288,14.6771,14.7505,2966800.0],["2022-01-21",14.6129,14.6404,14.0897,14.1631,3867100.0],["2022-01-24",13.6766,14.3375,13.4655,14.3008,4419400.0],["2022-01-25",14.209,15.2646,13.8694,15.1911,5333900.0],["2022-01-26",15.4206,15.595,14.9341,15.1728,4512000.0],["2022-01-27",15.439,15.7878,14.9066,15.237,6222600.0],["2022-01-28",15.0076,15.7235,15.0076,15.3931,5834800.0],["2022-01-31",15.2462,15.439,14.7597,15.0718,4316700.0],["2022-02-01",15.0259,15.8337,14.9708,15.7969,7687100.0],["2022-02-02",15.751,16.1366,15.6501,16.0631,5237400.0],["2022-02-03",16.0539,16.2467,15.8061,16.21,6219400.0],["2022-02-04",15.0718,15.6317,14.6496,14.879,15176500.0],["2022-02-07",14.2916,14.8056,14.1447,14.6037,6214200.0],["2022-02-08",14.2732,14.5945,14.0529,14.4293,6054500.0],["2022-02-09",14.5394,14.9984,14.4476,14.9341,3293700.0],["2022-02-10",14.7964,15.4022,14.6955,15.0076,4659200.0],["2022-02-11",15.081,15.9163,14.9341,15.8337,4111600.0],["2022-02-14",15.7143,15.8428,15.1819,15.338,4476700.0],["2022-02-15",14.9249,15.4757,14.7964,15.3563,4375200.0],["2022-02-16",15.5675,16.0264,15.5032,15.7602,3177000.0],["2022-02-17",15.6225,15.8428,15.4298,15.7052,3641500.0],["2022-02-18",15.4665,15.8887,15.4022,15.8245,4152400.0],["2022-02-22",16.1641,16.2651,15.6409,15.9897,7002600.0],["2022-02-23",15.5583,15.9989,15.5583,15.751,5393600.0],["2022-02-24",15.9989,16.1274,14.9617,15.4022,10976400.0],["2022-02-25",15.4665,15.7602,15.3655,15.5399,5709800.0],["2022-02-28",15.4206,15.9254,15.2554,15.7419,5313000.0],["2022-03-01",15.9254,16.0264,14.4476,14.8882,6138200.0],["2022-03-02",15.1269,15.7051,15.0351,15.595,4301400.0],["2022-03-03",15.3839,15.6684,15.0718,15.6409,4210800.0],["2022-03-04",15.5032,16.8617,15.4206,16.8158,6487800.0],["2022-03-07",16.926,20.8086,16.7883,19.4502,21025700.0],["2022-03-08",20.2579,22.0845,18.9637,20.1569,17163400.0],["2022-03-09",19.4685,19.9917,18.7158,19.4043,9618000.0],["2022-03-10",19.7355,20.3059,19.2202,20.1587,6479200.0],["2022-03-11",19.4687,19.8183,18.7418,19.4595,6257000.0],["2022-03-14",19.0362,19.0822,17.8861,18.2082,5436300.0],["2022-03-15",17.4997,18.2358,17.3525,17.7757,5881800.0],["2022-03-16",17.8493,17.9045,17.0489,17.2513,6887000.0],["2022-03-17",17.6469,18.1714,17.1777,17.8125,6263700.0],["2022-03-18",17.5549,17.8217,17.3801,17.7849,7479100.0],["2022-03-21",18.3094,18.7786,18.0334,18.1898,3383600.0],["2022-03-22",18.061,18.3002,17.7297,17.9689,3854200.0],["2022-03-23",18.337,18.6958,17.8493,18.0149,3245400.0],["2022-03-24",18.1346,18.4842,17.8401,17.9782,3993700.0],["2022-03-25",17.8401,18.4566,17.7389,18.3554,3070000.0],["2022-03-28",17.8309,17.8953,17.3985,17.6285,2987500.0],["2022-03-29",17.3065,18.0978,17.1041,18.0886,2948200.0],["2022-03-30",18.3002,18.475,17.9873,18.2542,2867600.0],["2022-03-31",17.9782,18.5762,17.8309,18.0426,3262600.0],["2022-04-01",18.3094,18.8522,18.1714,18.6038,3088500.0],["2022-04-04",18.8706,18.9534,18.2174,18.5302,3558700.0],["2022-04-05",18.4658,18.9074,17.8217,17.8217,3652000.0],["2022-04-06",18.0702,18.1254,17.5089,17.7297,3904700.0],["2022-04-07",17.8309,18.0518,17.3341,17.8217,3153000.0],["2022-04-08",18.1622,18.843,17.9689,18.7418,3121200.0],["2022-04-11",18.5946,18.6682,17.8401,17.8585,3744600.0],["2022-04-12",18.107,18.6682,17.8217,18.0334,4616500.0],["2022-04-13",18.3738,18.5854,17.6009,18.3462,4575700.0],["2022-04-14",18.3646,19.1374,18.015,18.9166,6065500.0],["2022-04-18",19.1374,19.6619,18.797,19.5147,3752200.0],["2022-04-19",19.3215,19.6895,18.6498,18.7326,3933600.0],["2022-04-20",18.6406,18.7694,17.6101,18.521,4918500.0],["2022-04-21",18.7694,18.8154,17.6377,17.8953,3361900.0],["2022-04-22",17.8033,18.3922,17.4537,17.4997,3502900.0],["2022-04-25",16.7821,16.9753,16.0092,16.9109,5859700.0],["2022-04-26",17.0029,17.6377,16.6993,17.0305,4653400.0],["2022-04-27",17.2329,17.2973,16.8373,17.0489,4291700.0],["2022-04-28",17.1225,17.3985,16.46,17.1317,5177800.0],["2022-04-29",17.8493,18.2726,16.5612,16.6809,7120600.0],["2022-05-02",16.6809,17.2421,16.4692,17.1317,3986900.0],["2022-05-03",17.2881,17.5825,16.9661,17.1501,3643000.0],["2022-05-04",17.4813,17.9137,16.9293,17.7849,3191000.0],["2022-05-05",17.9505,17.9873,16.9293,17.2881,2914000.0],["2022-05-06",17.5457,17.5549,17.0121,17.4629,2690300.0],["2022-05-09",16.9661,17.0673,15.6228,15.7608,4102900.0],["2022-05-10",16.0,16.2852,15.4296,15.6872,2989500.0],["2022-05-11",15.9448,16.5428,15.7424,15.77,2777700.0],["2022-05-12",15.6964,15.8804,15.31,15.7056,3718600.0],["2022-05-13",15.9724,16.4324,15.9448,16.2484,2922400.0],["2022-05-16",16.414,16.9937,16.2852,16.8833,2493100.0],["2022-05-17",17.0397,17.5549,16.8649,17.4077,2836100.0],["2022-05-18",17.5733,17.6285,16.644,16.9477,2711300.0],["2022-05-19",16.4692,17.0581,16.4048,16.4876,3880800.0],["2022-05-20",16.5796,16.8649,16.2668,16.5888,2237600.0],["2022-05-23",16.8005,17.3893,16.6441,17.3065,2352100.0],["2022-05-24",17.1225,17.6009,16.9477,17.5917,2523000.0],["2022-05-25",17.6561,17.8309,17.3709,17.6469,2046600.0],["2022-05-26",17.7573,18.3186,17.7113,18.199,2662900.0],["2022-05-27",17.9229,18.5486,17.8769,18.5118,2178600.0],["2022-05-31",18.6958,18.889,18.061,18.4014,4544300.0],["2022-06-01",18.6314,18.8706,18.2174,18.659,3475100.0],["2022-06-02",18.6038,18.7878,18.2818,18.567,2714900.0],["2022-06-03",18.659,19.4319,18.4474,19.3307,3734500.0],["2022-06-06",19.5147,19.6619,19.2846,19.3675,2862800.0],["2022-06-07",19.3214,19.8919,19.1834,19.8919,2758900.0],["2022-06-08",20.0391,20.1219,19.5055,19.5607,3313100.0],["2022-06-09",19.2656,19.4408,18.952,18.9704,1745100.0],["2022-06-10",18.6108,18.8413,18.1681,18.4448,4072400.0],["2022-06-13",17.79,17.8638,16.6741,16.8954,4682600.0],["2022-06-14",17.1628,17.4026,16.3789,16.6925,4245900.0],["2022-06-15",16.7478,16.877,16.0931,16.3789,4015800.0],["2022-06-16",15.8348,16.0654,15.6043,15.9271,5463200.0],["2022-06-17",15.8994,15.9732,15.0878,15.1893,8883400.0],["2022-06-21",15.6965,16.0931,15.429,15.7795,2939200.0],["2022-06-22",14.9126,15.5305,14.8665,15.18,5098000.0],["2022-06-23",15.1893,15.2815,14.1932,14.3869,10114200.0],["2022-06-24",14.5714,15.1524,14.3777,14.9679,6431300.0],["2022-06-27",15.1616,15.429,14.9587,15.3922,3234700.0],["2022-06-28",15.7795,16.0746,15.5858,15.9732,6680300.0],["2022-06-29",16.0654,16.2959,15.595,15.7242,3473400.0],["2022-06-30",15.263,15.8072,15.1708,15.595,3203600.0],["2022-07-01",15.7887,15.8164,14.8757,15.5858,2561600.0],["2022-07-05",15.1616,15.1708,14.2394,14.7466,4485900.0],["2022-07-06",14.5714,14.9495,14.0826,14.7189,4581900.0],["2022-07-07",15.1339,15.3922,15.0233,15.2169,4106400.0],["2022-07-08",15.4106,15.4567,15.0417,15.2999,3778400.0],["2022-07-11",15.0233,15.1431,14.6451,14.7281,2602900.0],["2022-07-12",14.1932,14.3961,13.7321,13.852,5219300.0],["2022-07-13",13.5846,13.9627,13.5016,13.5938,3556300.0],["2022-07-14",13.0958,13.2894,12.8929,13.0036,6207900.0],["2022-07-15",13.2157,13.3356,12.8929,13.0958,5949200.0],["2022-07-18",13.4278,13.6952,13.3725,13.437,3834000.0],["2022-07-19",13.4462,13.9811,13.3817,13.9258,2796300.0],["2022-07-20",13.6491,14.0272,13.3448,13.9627,3503200.0],["2022-07-21",13.4923,13.7413,13.1511,13.7229,3703400.0],["2022-07-22",13.8981,14.1102,13.5385,13.6307,3218500.0],["2022-07-25",13.8797,14.2762,13.6768,14.267,2211100.0],["2022-07-26",14.4054,14.6913,13.9811,14.0457,2897400.0],["2022-07-27",14.267,14.6636,13.9996,14.4607,4432600.0],["2022-07-28",14.6544,15.7242,14.3961,15.6043,7811200.0],["2022-07-29",16.2129,17.1905,15.9639,17.1628,7865400.0],["2022-08-01",16.8493,16.8862,16.3236,16.628,3620500.0],["2022-08-02",16.6003,16.7847,16.4435,16.6741,5118700.0],["2022-08-03",16.8216,16.8493,16.3789,16.545,3782000.0],["2022-08-04",16.4712,16.5265,15.8809,15.9639,3866500.0],["2022-08-05",15.7149,16.4435,15.678,15.9455,2941800.0],["2022-08-08",15.8625,16.2314,15.8625,16.0193,2036000.0],["2022-08-09",16.2498,16.628,16.1115,16.2129,2173000.0],["2022-08-10",16.2591,16.6187,15.9086,16.3882,1970500.0],["2022-08-11",16.8032,17.1536,16.6833,16.9968,2793700.0],["2022-08-12",16.96,17.1813,16.6372,17.1721,2233400.0],["2022-08-15",16.4804,16.5818,16.2129,16.5265,2475400.0],["2022-08-16",16.6095,16.8493,16.0931,16.1484,2606900.0],["2022-08-17",16.0562,16.4712,15.8994,16.1853,2298200.0],["2022-08-18",16.4251,16.7294,16.3513,16.4712,5014500.0],["2022-08-19",16.3052,16.6187,16.0654,16.5173,2451800.0],["2022-08-22",16.2683,16.5081,15.9547,16.2129,2444100.0],["2022-08-23",16.6187,17.3289,16.5911,16.9231,3228400.0],["2022-08-24",16.9507,17.458,16.9138,17.3473,2481100.0],["2022-08-25",17.4672,17.6793,17.2827,17.4949,2570200.0],["2022-08-26",17.3842,17.6147,17.0337,17.209,1798400.0],["2022-08-29",17.126,17.624,17.043,17.3657,2240200.0],["2022-08-30",17.0522,17.0522,16.4988,16.5911,2284900.0],["2022-08-31",16.1023,16.7386,16.0377,16.2959,2959200.0],["2022-09-01",16.0377,16.0746,15.595,15.7334,2178700.0],["2022-09-02",16.1115,16.4435,15.9732,16.3421,2287700.0],["2022-09-06",16.5357,16.5542,15.7795,15.9455,2071300.0],["2022-09-07",15.5674,15.9824,15.3184,15.9363,2128700.0],["2022-09-08",16.0101,16.0377,15.6412,15.6873,3816300.0],["2022-09-09",16.0838,16.2591,16.0101,16.1576,2800000.0],["2022-09-12",16.3605,16.5818,16.1207,16.4066,2157000.0],["2022-09-13",16.1023,16.3513,15.6688,15.7795,2496600.0],["2022-09-14",15.8902,16.5634,15.8809,16.5542,2906700.0],["2022-09-15",16.2305,16.3415,15.8236,16.2675,2749200.0],["2022-09-16",16.1288,16.1842,15.3612,15.8328,6248700.0],["2022-09-19",15.3242,15.9623,15.1947,15.8606,2459200.0],["2022-09-20",15.7311,15.7958,15.3427,15.3982,2527500.0],["2022-09-21",15.5924,15.8051,15.1947,15.2039,2023100.0],["2022-09-22",15.5276,15.6109,15.1392,15.3519,2576300.0],["2022-09-23",14.6121,14.6491,13.8445,14.0387,3527600.0],["2022-09-26",13.9277,14.1866,13.5393,13.5763,3455300.0],["2022-09-27",13.863,14.2514,13.6965,13.7335,4093800.0],["2022-09-28",13.9647,14.1497,13.7982,14.0664,6578500.0],["2022-09-29",13.863,14.6583,13.5208,14.5566,6278000.0],["2022-09-30",14.9912,15.2317,14.5566,14.9635,5263600.0],["2022-10-03",15.6386,15.916,15.4814,15.8606,3316700.0],["2022-10-04",16.101,16.2767,15.8513,16.2397,4989200.0],["2022-10-05",16.1195,17.1276,16.1195,17.0536,3032800.0],["2022-10-06",16.8779,17.8212,16.8316,17.5437,3857700.0],["2022-10-07",17.553,17.6362,16.9796,17.0906,2327500.0],["2022-10-10",16.9796,17.331,16.6467,16.6467,2185900.0],["2022-10-11",16.3415,16.9611,16.2305,16.5449,2269300.0],["2022-10-12",16.5357,16.6189,16.1565,16.5449,2843400.0],["2022-10-13",16.4154,17.4512,16.4154,17.331,2398200.0],["2022-10-14",17.0628,17.2848,16.4524,16.5357,1729200.0],["2022-10-17",16.9056,17.2015,16.5912,16.6744,2401800.0],["2022-10-18",16.8316,17.0906,16.4155,16.7206,5625800.0],["2022-10-19",16.8964,18.1171,16.7854,18.1079,4127100.0],["2022-10-20",18.2928,18.6627,17.9784,18.487,5093100.0],["2022-10-21",18.746,20.1424,18.5703,20.0315,6922600.0],["2022-10-24",20.0037,20.5864,19.8743,20.3921,5390200.0],["2022-10-25",20.3459,20.8083,20.3367,20.6141,3579200.0],["2022-10-26",20.8083,21.2337,20.6326,20.7528,3564200.0],["2022-10-27",21.1135,21.4094,20.7621,20.9193,5588600.0],["2022-10-28",20.7713,20.8546,19.6893,19.9575,8213100.0],["2022-10-31",19.8835,21.169,19.8188,20.7158,6931600.0],["2022-11-01",21.058,21.3262,20.6049,20.8083,4627600.0],["2022-11-02",20.6418,20.8915,20.1332,20.1979,4736700.0],["2022-11-03",19.8373,21.132,19.6985,21.1043,3897900.0],["2022-11-04",21.5574,22.0291,21.1597,21.4742,4153700.0],["2022-11-07",21.8256,22.4267,21.6037,22.14,3616800.0],["2022-11-08",22.0291,22.3343,21.6776,21.9366,2539900.0],["2022-11-09",21.6406,21.6406,20.8176,20.8361,2840000.0],["2022-11-10",21.2615,21.3632,20.8361,21.169,2921200.0],["2022-11-11",21.8534,21.9366,21.5112,21.7979,2767800.0],["2022-11-14",21.8349,22.0476,21.4187,21.4557,1966100.0],["2022-11-15",21.4834,21.9366,21.206,21.8904,2716300.0],["2022-11-16",21.7054,21.7609,21.3262,21.3909,1985400.0],["2022-11-17",20.9285,21.2985,20.8823,21.2522,2843700.0],["2022-11-18",20.7991,21.0118,20.3737,20.947,2768800.0],["2022-11-21",20.3367,20.6326,19.4673,20.5956,3364400.0],["2022-11-22",21.0118,21.3262,20.8453,21.2245,2930000.0],["2022-11-23",20.7343,20.9933,20.4569,20.7713,1740500.0],["2022-11-25",20.7528,20.8546,20.5309,20.5494,1145100.0],["2022-11-28",19.9297,20.4939,19.865,20.1424,1869800.0],["2022-11-29",20.4291,20.5771,20.1794,20.4754,1600200.0],["2022-11-30",20.8638,20.9285,20.3829,20.7713,2571200.0],["2022-12-01",21.0858,21.3817,20.5494,20.5771,2213500.0],["2022-12-02",20.3922,21.0118,20.3922,20.8546,1677800.0],["2022-12-05",21.206,21.2522,19.5506,19.6893,1680400.0],["2022-12-06",19.4951,20.013,19.2916,19.4026,1811800.0],["2022-12-07",19.5136,19.6246,18.783,18.8015,2575800.0],["2022-12-08",19.2094,19.469,18.7088,18.8293,1920800.0],["2022-12-09",18.8942,19.0518,17.8187,17.8558,2857000.0],["2022-12-12",17.9856,18.6809,17.7817,18.5326,2235700.0],["2022-12-13",18.9405,19.2279,18.8386,19.1445,2229500.0],["2022-12-14",19.1352,19.3114,18.7366,18.7737,3529300.0],["2022-12-15",18.5326,18.8756,18.5048,18.82,3204800.0],["2022-12-16",18.273,18.4214,18.0042,18.4028,10791300.0],["2022-12-19",18.6624,18.718,17.9393,18.1618,2698400.0],["2022-12-20",18.2267,18.7644,18.1896,18.6439,3933400.0],["2022-12-21",18.9962,19.2001,18.616,18.9869,2684300.0],["2022-12-22",19.0425,19.1816,18.1432,18.5233,1972300.0],["2022-12-23",18.8478,19.2187,18.6068,19.2094,2373500.0],["2022-12-27",19.2187,19.4597,19.0518,19.3114,1867700.0],["2022-12-28",19.2372,19.2372,18.6161,18.6624,1463500.0],["2022-12-29",18.6624,19.265,18.579,19.1816,1476900.0],["2022-12-30",19.0147,19.4412,18.9776,19.367,1274300.0],["2023-01-03",19.0796,19.4226,18.2359,18.4028,1873200.0],["2023-01-04",18.3008,18.7922,18.0876,18.6902,2573000.0],["2023-01-05",18.7088,19.0981,18.6068,18.9962,2230300.0],["2023-01-06",19.3206,20.1828,19.3206,20.1643,3292100.0],["2023-01-09",20.4702,21.3881,20.4702,21.2026,6719800.0],["2023-01-10",21.2397,21.4437,20.7484,21.1748,2145400.0],["2023-01-11",21.3232,21.5364,20.8596,21.0729,2443600.0],["2023-01-12",21.1377,21.7125,21.1007,21.3417,4230600.0],["2023-01-13",21.4159,21.7404,21.1007,21.5828,2381800.0],["2023-01-17",21.6847,21.8887,21.5179,21.8516,1911700.0],["2023-01-18",22.0741,22.3337,21.0636,21.1377,2752300.0],["2023-01-19",21.1377,21.1841,20.3034,20.8689,5965600.0],["2023-01-20",20.9801,21.7311,20.8782,21.4251,3683200.0],["2023-01-23",21.6662,21.7774,21.1377,21.147,3690900.0],["2023-01-24",21.0914,21.7033,20.9338,21.694,4417400.0],["2023-01-25",21.6013,22.8065,21.4344,22.5655,5451000.0],["2023-01-26",22.8065,23.0105,22.2224,22.9919,3234100.0],["2023-01-27",22.9827,23.0198,21.9999,22.2039,2742600.0],["2023-01-30",21.935,22.3522,21.8331,22.0092,2527400.0],["2023-01-31",21.9814,22.6675,21.8609,22.6582,2925900.0],["2023-02-01",22.5191,22.686,21.7589,22.5006,3869100.0],["2023-02-02",22.3986,22.5284,21.008,21.2861,4633000.0],["2023-02-03",21.2954,22.2039,21.2954,21.5735,3239700.0],["2023-02-06",21.49,21.7774,21.3417,21.6662,3871100.0],["2023-02-07",22.1205,22.6582,20.8967,21.5735,7817200.0],["2023-02-08",21.9536,21.9536,21.3046,21.6662,3787500.0],["2023-02-09",21.5086,21.6106,21.2026,21.351,3508200.0],["2023-02-10",21.6662,22.3244,21.6477,22.2873,3126800.0],["2023-02-13",22.0463,22.2781,21.7589,22.2132,2235800.0],["2023-02-14",21.9629,22.445,21.8331,21.8423,3348300.0],["2023-02-15",21.5549,21.6106,20.9709,21.3695,2234100.0],["2023-02-16",21.4159,21.7311,21.1563,21.1748,2847000.0],["2023-02-17",20.8874,20.9152,19.9974,20.0901,3114200.0],["2023-02-21",19.9418,20.3497,19.9047,19.9325,2741100.0],["2023-02-22",19.7842,20.0716,19.4412,19.7471,4192500.0],["2023-02-23",20.2014,20.5629,20.1087,20.1736,6281800.0],["2023-02-24",19.8584,20.1921,19.608,20.0716,4344400.0],["2023-02-27",20.0067,20.6371,19.8862,20.5259,5145100.0],["2023-02-28",20.6557,20.7298,20.2663,20.2848,5181900.0],["2023-03-01",20.1828,20.6649,20.1828,20.6,3492600.0],["2023-03-02",20.4702,20.9801,20.2477,20.9616,3948200.0],["2023-03-03",20.6927,21.592,20.6278,21.49,3356800.0],["2023-03-06",21.3881,21.49,21.2583,21.3881,2243600.0],["2023-03-07",21.3973,21.4066,21.0636,21.1285,3151000.0],["2023-03-08",20.9431,21.3232,20.7113,20.9245,2724700.0],["2023-03-09",21.045,21.2212,19.469,19.5246,4377200.0],["2023-03-10",19.5061,19.7842,18.6161,18.7273,3508200.0],["2023-03-13",18.1247,18.579,17.7817,17.8373,4275800.0],["2023-03-14",17.9393,18.273,17.3552,17.828,5564100.0],["2023-03-15",16.9658,17.1049,16.4837,16.7248,8137600.0],["2023-03-16",16.5667,16.9758,16.1484,16.8828,5009300.0],["2023-03-17",16.7899,16.7899,15.9903,16.1856,9187300.0],["2023-03-20",16.2878,16.7341,16.2692,16.5388,4072000.0],["2023-03-21",17.0966,17.3384,16.9014,17.0595,4632500.0],["2023-03-22",17.0595,17.1152,16.3436,16.3808,6437300.0],["2023-03-23",16.511,16.6132,15.7672,16.0554,8370600.0],["2023-03-24",15.6464,16.1763,15.6092,16.0368,5224900.0],["2023-03-27",16.3436,16.6132,15.9996,16.5481,4816500.0],["2023-03-28",16.4645,17.0223,16.4366,16.9758,4557800.0],["2023-03-29",17.0874,17.264,16.9851,17.1338,4986900.0],["2023-03-30",17.422,17.422,16.8642,16.8642,5428800.0],["2023-03-31",16.9386,17.2547,16.8549,17.2082,3812200.0],["2023-04-03",18.1844,18.3889,17.4871,17.7009,6544700.0],["2023-04-04",17.7474,17.766,16.92,17.1338,3459700.0],["2023-04-05",16.9665,17.1524,16.6597,16.9386,4522700.0],["2023-04-06",16.9851,17.0595,16.7155,16.7434,3757400.0],["2023-04-10",16.8549,17.264,16.7899,17.0502,2456400.0],["2023-04-11",17.0874,17.2919,16.8363,17.1989,3304600.0],["2023-04-12",17.357,17.5987,17.1338,17.4034,3442900.0],["2023-04-13",17.3755,17.7195,17.3012,17.5057,2133700.0],["2023-04-14",17.6266,17.7288,17.4034,17.4964,3201800.0],["2023-04-17",17.4499,17.6266,17.1989,17.3663,2625300.0],["2023-04-18",17.3384,17.3848,17.0316,17.1896,3527600.0],["2023-04-19",16.9386,17.4499,16.7713,17.357,4056000.0],["2023-04-20",17.0873,17.2826,16.8828,17.1617,3340900.0],["2023-04-21",17.2547,17.2733,16.8456,16.9944,4177600.0],["2023-04-24",17.0502,17.6266,17.0502,17.4778,4491300.0],["2023-04-25",17.2082,17.2826,16.7713,16.9107,4276800.0],["2023-04-26",16.6969,17.264,16.5574,16.7527,6296800.0],["2023-04-27",15.5162,15.9439,15.07,15.3953,12432200.0],["2023-04-28",15.5162,15.9253,15.2652,15.572,7080000.0],["2023-05-01",15.3303,15.665,15.2094,15.5441,7036500.0],["2023-05-02",15.3396,15.3396,14.4285,14.475,6054600.0],["2023-05-03",14.2612,14.5679,14.1775,14.2333,9286300.0],["2023-05-04",14.1403,14.4285,13.7684,14.2704,6935100.0],["2023-05-05",14.7539,14.8004,14.4006,14.4657,4953600.0],["2023-05-08",14.7353,14.8747,14.5308,14.6144,4609100.0],["2023-05-09",14.4657,14.9584,14.4192,14.726,4527000.0],["2023-05-10",14.8283,14.8747,14.2797,14.5586,4299500.0],["2023-05-11",14.2704,14.3169,13.9544,14.0566,4538000.0],["2023-05-12",14.1682,14.2147,13.7312,13.787,4993600.0],["2023-05-15",13.8986,14.224,13.8149,14.038,6543200.0],["2023-05-16",13.9172,14.0287,13.443,13.5453,4381500.0],["2023-05-17",13.7126,14.038,13.5732,13.9451,3675600.0],["2023-05-18",13.7777,14.1496,13.6662,14.1217,3307700.0],["2023-05-19",14.2983,14.3541,13.9265,14.0473,3449800.0],["2023-05-22",14.0659,14.3448,13.9358,14.2147,5052200.0],["2023-05-23",14.289,14.5586,14.1217,14.4285,4649200.0],["2023-05-24",14.5122,14.6144,14.3076,14.5308,3179600.0],["2023-05-25",14.1496,14.3262,13.9637,14.1496,5060500.0],["2023-05-26",14.3355,14.382,13.7963,13.9915,5213000.0],["2023-05-30",13.6941,13.7963,13.3501,13.5825,5409400.0],["2023-05-31",13.2757,13.4895,13.0619,13.0805,6954000.0],["2023-06-01",13.1548,13.9637,13.1455,13.7684,3823300.0],["2023-06-02",14.0566,14.8561,13.9451,14.6981,4003600.0],["2023-06-05",14.8747,15.0049,14.2983,14.4006,3335000.0],["2023-06-06",14.1031,14.6423,14.1031,14.4099,4340200.0],["2023-06-07",14.5029,14.7725,14.4564,14.726,4332700.0],["2023-06-08",14.7353,14.9119,14.5215,14.7167,7684400.0],["2023-06-09",14.6237,14.7725,14.3541,14.3913,5547900.0],["2023-06-12",14.1217,14.3727,14.038,14.2612,5335300.0],["2023-06-13",14.5215,14.7446,14.0659,14.0845,6835300.0],["2023-06-14",14.2519,14.4471,14.1403,14.3448,5751700.0],["2023-06-15",14.3168,14.8858,14.3168,14.7832,4886300.0],["2023-06-16",14.8298,14.9417,14.522,14.5407,6961500.0],["2023-06-20",14.3728,14.4101,14.1116,14.3821,4753800.0],["2023-06-21",14.2889,14.8578,14.2889,14.5967,3503400.0],["2023-06-22",14.4288,14.4288,14.1117,14.3635,3835900.0],["2023-06-23",14.037,14.2516,13.8505,14.1769,4851800.0],["2023-06-26",14.2702,14.5407,14.2049,14.2422,3027300.0],["2023-06-27",14.2049,14.7832,14.149,14.7552,6694900.0],["2023-06-28",14.634,14.9511,14.4288,14.7366,4697800.0],["2023-06-29",14.8578,15.007,14.7272,14.8858,4574700.0],["2023-06-30",14.9697,15.2962,14.7739,14.9604,5444700.0],["2023-07-03",14.9231,15.3894,14.8578,15.1563,3145000.0],["2023-07-05",15.3428,15.3428,14.8858,15.0164,3608000.0],["2023-07-06",14.8858,15.0443,14.6619,15.007,4555700.0],["2023-07-07",14.9604,16.2942,14.9604,16.2195,6491300.0],["2023-07-10",16.0796,16.3501,15.8838,15.9584,5675800.0],["2023-07-11",16.0423,16.7792,15.9117,16.7418,6108000.0],["2023-07-12",16.9097,17.1895,16.7978,17.1336,6857100.0],["2023-07-13",17.1616,17.3947,17.0217,17.2362,4255600.0],["2023-07-14",17.0403,17.1056,16.5833,16.6859,2740700.0],["2023-07-17",16.5367,17.0496,16.49,16.9377,2346200.0],["2023-07-18",16.8258,17.5626,16.8258,17.3947,3690300.0],["2023-07-19",17.3108,17.5626,17.1895,17.2082,4375600.0],["2023-07-20",17.3574,17.3761,16.975,17.1522,3078900.0],["2023-07-21",17.1429,17.3761,16.9377,17.1989,3588400.0],["2023-07-24",17.2175,17.6279,17.2175,17.5346,3139700.0],["2023-07-25",17.544,17.7398,17.4227,17.5999,3411700.0],["2023-07-26",17.3761,17.7398,17.3294,17.5813,5210600.0],["2023-07-27",18.2435,18.5513,17.0403,17.2828,8337700.0],["2023-07-28",17.4507,18.3274,17.2082,18.0476,5648400.0],["2023-07-31",18.2528,18.9523,18.2435,18.7285,7001400.0],["2023-08-01",18.6352,19.0736,18.5886,19.0269,5764300.0],["2023-08-02",18.8684,19.0643,18.5886,18.6725,4536900.0],["2023-08-03",18.6912,19.2508,18.6259,18.915,3062100.0],["2023-08-04",19.0363,19.1295,18.8124,19.0363,3023300.0],["2023-08-07",18.9523,19.2974,18.7471,18.9243,4920400.0],["2023-08-08",18.4487,19.0176,18.3368,18.9057,2946700.0],["2023-08-09",19.1389,19.4933,18.9523,19.1109,3578200.0],["2023-08-10",19.0922,19.3347,19.0083,19.2508,2408600.0],["2023-08-11",19.2694,19.5679,19.2508,19.4653,2760800.0],["2023-08-14",19.3814,19.4187,18.943,19.3907,2887100.0],["2023-08-15",19.1762,19.2321,18.9523,18.999,1654600.0],["2023-08-16",19.0269,19.2694,18.9337,18.971,2318900.0],["2023-08-17",19.2974,19.5306,18.6912,18.7471,3636900.0],["2023-08-18",18.5326,19.2415,18.3741,19.2321,3373900.0],["2023-08-21",19.2228,19.3441,18.8217,19.1668,3385700.0],["2023-08-22",19.0456,19.2042,18.7098,18.8777,3248600.0],["2023-08-23",18.6072,19.1016,18.5699,19.0176,3168000.0],["2023-08-24",18.8404,19.2321,18.7938,18.8217,2650800.0],["2023-08-25",18.8777,19.0083,18.6725,18.7658,2176400.0],["2023-08-28",18.8964,19.4187,18.8404,19.2881,3057300.0],["2023-08-29",19.3441,19.6518,19.1016,19.5213,2857000.0],["2023-08-30",19.5959,19.7731,19.5119,19.6892,3191400.0],["2023-08-31",19.7824,19.7824,19.4653,19.7078,2320100.0],["2023-09-01",20.0716,20.2767,20.0436,20.1462,3394400.0],["2023-09-05",20.2488,20.4353,20.0156,20.0249,3272500.0],["2023-09-06",20.0063,20.4167,19.969,20.1182,3069700.0],["2023-09-07",20.0249,20.3327,19.5679,19.7265,5588200.0],["2023-09-08",19.7451,19.8197,19.6052,19.6985,5262100.0],["2023-09-11",19.8664,19.9317,19.3627,19.4933,3482300.0],["2023-09-12",19.7265,19.9969,19.4653,19.8104,4172400.0],["2023-09-13",19.8477,19.885,18.9523,19.0736,4136900.0],["2023-09-14",19.3167,19.7281,19.2886,19.4943,4369800.0],["2023-09-15",19.3634,19.6907,19.2325,19.5691,10414600.0],["2023-09-18",19.7187,19.7748,19.485,19.5878,3236800.0],["2023-09-19",19.7935,19.8309,18.9614,19.0829,3340700.0],["2023-09-20",19.0268,19.6252,18.9988,19.2419,2680000.0],["2023-09-21",19.326,19.326,18.8866,18.8866,2488700.0],["2023-09-22",19.0362,19.2606,18.9894,19.0455,2046500.0],["2023-09-25",18.9894,19.5878,18.9894,19.4756,2187500.0],["2023-09-26",19.2606,19.5317,19.139,19.2419,3503700.0],["2023-09-27",19.5504,20.2984,19.5411,20.1395,5073900.0],["2023-09-28",20.1769,20.2704,19.7935,19.8496,3625400.0],["2023-09-29",19.8029,19.9338,19.4756,19.5411,4280500.0],["2023-10-02",19.513,19.513,18.8585,19.1203,3923200.0],["2023-10-03",18.8866,19.2886,18.6435,19.1764,2480100.0],["2023-10-04",18.8398,18.8772,17.9049,18.0264,4946700.0],["2023-10-05",17.6711,18.0918,17.5402,17.5589,3370800.0],["2023-10-06",17.6524,17.9236,17.4093,17.7272,3218300.0],["2023-10-09",18.1199,18.8024,18.1106,18.6809,3678400.0],["2023-10-10",18.6715,18.8585,18.5406,18.6809,3031800.0],["2023-10-11",18.4752,18.8959,18.4658,18.8398,2739000.0],["2023-10-12",19.0829,19.1297,18.3256,18.578,3119200.0],["2023-10-13",18.9053,19.3354,18.6528,19.1577,2896200.0],["2023-10-16",19.2699,19.4756,19.1203,19.1671,2520300.0],["2023-10-17",18.952,19.7561,18.9146,19.6907,4059700.0],["2023-10-18",19.8309,20.1301,19.3354,19.4663,3504100.0],["2023-10-19",19.1577,19.5037,18.952,19.2606,3398800.0],["2023-10-20",19.1764,19.2045,18.2414,18.7837,3934100.0],["2023-10-23",18.7089,18.765,18.3162,18.55,2707900.0],["2023-10-24",18.6528,18.8211,18.2975,18.5874,3597700.0],["2023-10-25",18.5126,18.6528,17.9984,18.1853,3178600.0],["2023-10-26",17.9703,18.0918,17.6057,17.8581,4455000.0],["2023-10-27",17.4654,18.5126,17.1756,18.3256,6594600.0],["2023-10-30",18.55,18.7463,18.1292,18.5032,3911100.0],["2023-10-31",18.5313,18.8118,18.2414,18.6622,3792800.0],["2023-11-01",18.8024,18.8398,18.3162,18.4097,4564700.0],["2023-11-02",18.5313,19.1671,18.4845,19.1484,2865600.0],["2023-11-03",19.2512,19.4943,19.0175,19.0175,2957300.0],["2023-11-06",19.1764,19.2419,18.6341,18.6622,2446600.0],["2023-11-07",18.2788,18.2788,17.6898,17.774,3120900.0],["2023-11-08",17.6524,17.8675,17.4,17.5215,2697000.0],["2023-11-09",17.6618,18.0358,17.4841,17.6431,3164400.0],["2023-11-10",17.8581,18.2321,17.6992,18.0451,3945100.0],["2023-11-13",18.0171,18.3069,17.8862,18.2134,1925500.0],["2023-11-14",18.3723,18.737,18.1947,18.578,2477400.0],["2023-11-15",18.55,18.9707,18.3256,18.3817,2789900.0],["2023-11-16",18.1199,18.3069,17.1008,17.5122,3447200.0],["2023-11-17",17.7646,18.2975,17.7179,18.1853,3953500.0],["2023-11-20",18.4191,18.4191,17.9703,18.0171,2715000.0],["2023-11-21",17.8488,17.9423,17.6711,17.7833,2279100.0],["2023-11-22",17.3252,17.9049,17.2223,17.7179,3091000.0],["2023-11-24",17.7927,18.0638,17.7833,17.8301,1449200.0],["2023-11-27",17.7179,17.961,17.5776,17.9236,2831800.0],["2023-11-28",17.9422,17.9516,17.5963,17.6524,2918700.0],["2023-11-29",17.7366,17.8207,17.5309,17.7085,2549900.0],["2023-11-30",17.9516,18.2414,17.4561,17.5963,3131800.0],["2023-12-01",17.5589,18.2414,17.5028,17.8768,3037000.0],["2023-12-04",17.6618,18.0077,17.4935,17.7927,3869900.0],["2023-12-05",17.7833,17.8394,17.4,17.5309,2459400.0],["2023-12-06",17.428,17.7833,17.1195,17.1849,3837200.0],["2023-12-07",17.3255,17.4662,17.1662,17.2974,2868100.0],["2023-12-08",17.8131,18.0474,17.5787,17.7381,4469700.0],["2023-12-11",17.6537,17.8881,17.4756,17.5787,2844600.0],["2023-12-12",17.3349,17.5224,17.213,17.3818,2242000.0],["2023-12-13",17.4943,17.9443,17.3443,17.9162,3528300.0],["2023-12-14",18.2631,18.8725,18.1693,18.8162,6179000.0],["2023-12-15",18.7787,18.7975,18.385,18.5912,7328100.0],["2023-12-18",18.9475,19.0881,18.6475,18.6943,3127200.0],["2023-12-19",18.76,19.2006,18.7131,19.1069,4956600.0],["2023-12-20",19.0975,19.4819,18.9662,18.9944,2872500.0],["2023-12-21",18.9944,19.1819,18.9381,19.1725,1761300.0],["2023-12-22",19.3694,19.4819,19.1069,19.1725,1660800.0],["2023-12-26",19.4725,19.6506,19.3037,19.5006,1681200.0],["2023-12-27",19.4537,19.6412,19.3506,19.4631,1451300.0],["2023-12-28",19.2756,19.4256,19.1631,19.2006,1167600.0],["2023-12-29",19.1631,19.21,18.9944,19.0131,1623200.0],["2024-01-02",19.1912,19.3881,18.8256,18.9006,2189500.0],["2024-01-03",18.7506,19.3319,18.6381,19.0506,2405800.0],["2024-01-04",19.1912,19.3787,18.7225,18.8068,2941000.0],["2024-01-05",18.9568,19.4162,18.8443,19.3037,3637800.0],["2024-01-08",18.7975,18.9475,18.4787,18.9475,3405300.0],["2024-01-09",18.8537,18.985,18.1787,18.2912,3753000.0],["2024-01-10",18.1881,18.3381,17.8506,17.8974,2962700.0],["2024-01-11",17.9724,18.2631,17.6724,18.235,3527400.0],["2024-01-12",18.7318,18.8537,18.4412,18.7318,5096400.0],["2024-01-16",18.4037,18.6381,18.0662,18.1412,3809600.0],["2024-01-17",17.8224,18.1975,17.7662,17.8881,2617200.0],["2024-01-18",17.9443,18.3475,17.8599,18.2537,2881400.0],["2024-01-19",18.3475,18.4037,18.1037,18.2818,3111600.0],["2024-01-22",18.2537,18.8537,18.1693,18.7225,3887000.0],["2024-01-23",18.7037,19.06,18.5912,18.8443,2854300.0],["2024-01-24",19.06,19.6694,18.9381,19.5944,5340800.0],["2024-01-25",19.735,19.9038,19.285,19.6694,4638000.0],["2024-01-26",19.6694,19.8756,19.36,19.6694,4569400.0],["2024-01-29",19.5194,19.6975,19.1162,19.6881,3914200.0],["2024-01-30",18.61,18.9287,17.8506,18.6006,9030700.0],["2024-01-31",18.7131,18.7693,18.235,18.2912,4588400.0],["2024-02-01",18.46,18.7037,18.1787,18.61,3998900.0],["2024-02-02",18.5912,18.7506,16.4911,16.5193,14725500.0],["2024-02-05",16.4536,16.6974,16.0411,16.2286,8151000.0],["2024-02-06",16.2474,16.5661,16.0693,16.4255,6564200.0],["2024-02-07",16.3974,16.5193,15.8724,16.1161,8064800.0],["2024-02-08",16.088,16.2943,15.9474,16.1911,21573100.0],["2024-02-09",16.1349,16.2755,16.0599,16.1255,5009500.0],["2024-02-12",16.2943,16.6411,16.2755,16.388,5917000.0],["2024-02-13",16.1536,16.3505,15.8067,15.938,4212100.0],["2024-02-14",16.1161,16.2474,15.9943,16.2005,5211100.0],["2024-02-15",16.238,16.5755,16.2193,16.4443,6079500.0],["2024-02-16",16.4349,16.4724,16.1068,16.1443,4343300.0],["2024-02-20",16.013,16.1443,15.8724,16.0599,4602700.0],["2024-02-21",16.088,16.3505,16.0599,16.1911,2670500.0],["2024-02-22",16.2005,16.5099,16.1161,16.3224,3314400.0],["2024-02-23",16.088,16.2755,15.9099,16.1536,3535800.0],["2024-02-26",16.0318,16.2286,15.7224,15.8536,2819500.0],["2024-02-27",15.9755,16.2193,15.8255,16.1255,3365500.0],["2024-02-28",16.0318,16.1443,15.7411,15.863,4598300.0],["2024-02-29",16.013,16.1536,15.7599,15.8443,3302400.0],["2024-03-01",16.0505,16.2943,15.8818,16.0318,3721300.0],["2024-03-04",16.1443,16.2474,15.7974,15.8161,2773600.0],["2024-03-05",15.7505,16.1068,15.7505,15.9286,4039400.0],["2024-03-06",16.1911,16.3599,15.9568,16.163,2877700.0],["2024-03-07",16.2849,16.6412,16.238,16.5662,3177300.0],["2024-03-08",16.5662,16.6599,16.3599,16.5662,2178300.0],["2024-03-11",16.5286,16.8849,16.5193,16.8099,2767700.0],["2024-03-12",16.8287,16.8474,16.5661,16.7724,2655400.0],["2024-03-13",16.9228,17.4775,16.904,17.3929,5593100.0],["2024-03-14",17.4775,17.6844,17.3929,17.5621,3886000.0],["2024-03-15",17.5903,17.91,17.4305,17.4493,6657400.0],["2024-03-18",17.5433,17.6468,17.2801,17.4587,2738000.0],["2024-03-19",17.4117,17.9476,17.3647,17.9006,4348300.0],["2024-03-20",17.7126,18.2014,17.6374,18.0322,7578400.0],["2024-03-21",18.0416,18.4177,18.0228,18.192,3219700.0],["2024-03-22",18.2014,18.3049,17.8912,17.9664,3444200.0],["2024-03-25",18.051,18.3519,18.051,18.0886,4626100.0],["2024-03-26",18.1262,18.192,17.8912,17.91,4032300.0],["2024-03-27",17.91,18.1356,17.8442,18.051,3585700.0],["2024-03-28",18.192,18.6245,18.192,18.3519,3475100.0],["2024-04-01",18.4647,18.8125,18.0792,18.5211,3065700.0],["2024-04-02",18.7749,18.8972,18.4177,18.822,3614800.0],["2024-04-03",18.869,19.1698,18.7843,18.8972,8840500.0],["2024-04-04",18.9818,19.104,18.7373,18.8596,5181800.0],["2024-04-05",18.869,19.3954,18.8502,19.2826,4053000.0],["2024-04-08",19.4331,19.4989,19.1134,19.1604,2109700.0],["2024-04-09",19.2544,19.292,18.916,19.0382,2238600.0],["2024-04-10",18.869,19.245,18.7843,19.0664,2061400.0],["2024-04-11",19.1322,19.1322,18.5587,18.8878,1462800.0],["2024-04-12",19.057,19.0852,18.3613,18.4553,2051900.0],["2024-04-15",18.4929,18.6433,18.0228,18.0228,2398300.0],["2024-04-16",17.8818,17.9664,17.5433,17.7314,2101000.0],["2024-04-17",17.6844,17.9664,17.3459,17.3647,2156400.0],["2024-04-18",17.4963,17.675,17.2613,17.3929,2186000.0],["2024-04-19",17.2801,17.6468,17.1955,17.628,3188200.0],["2024-04-22",17.4681,17.6656,17.1109,17.4775,6256800.0],["2024-04-23",17.3459,17.7502,17.2143,17.7314,3277900.0],["2024-04-24",17.628,17.7878,17.4399,17.7032,3232200.0],["2024-04-25",17.7126,17.8818,17.4963,17.816,4032900.0],["2024-04-26",17.8724,18.6245,17.1579,17.7408,8698700.0],["2024-04-29",17.8066,18.2673,17.7408,18.192,6027000.0],["2024-04-30",17.9946,18.051,17.3647,17.3835,3719400.0],["2024-05-01",17.3177,17.5339,17.1109,17.2801,2735600.0],["2024-05-02",17.5245,17.6279,17.3177,17.4493,1844300.0],["2024-05-03",17.5057,17.7408,17.3553,17.4305,2101000.0],["2024-05-06",17.6562,17.9382,17.628,17.769,2592400.0],["2024-05-07",17.769,18.0322,17.6656,17.8254,2441000.0],["2024-05-08",17.6562,17.9476,17.5903,17.7878,2092100.0],["2024-05-09",17.8912,18.0698,17.7878,17.9852,1629200.0],["2024-05-10",18.1074,18.145,17.7126,17.7126,2548400.0],["2024-05-13",17.7972,17.8536,17.5809,17.6374,1863500.0],["2024-05-14",17.7032,17.8818,17.5715,17.769,1841600.0],["2024-05-15",17.8254,17.8348,17.4211,17.722,2264400.0],["2024-05-16",17.7972,18.051,17.6938,17.7596,3451300.0],["2024-05-17",17.769,17.957,17.5903,17.9194,3913500.0],["2024-05-20",18.004,18.1826,17.7596,17.8442,3079900.0],["2024-05-21",17.7972,18.2202,17.7972,17.9664,2982600.0],["2024-05-22",17.8724,17.91,16.9792,17.1485,2438000.0],["2024-05-23",17.1673,17.3459,16.9698,17.1579,2993500.0],["2024-05-24",17.2707,17.4305,16.9792,17.1485,1706700.0],["2024-05-28",17.2707,17.6091,17.1673,17.4399,2516200.0],["2024-05-29",17.2895,17.3647,16.9604,17.0263,2066000.0],["2024-05-30",16.998,17.2519,16.8946,17.2331,2291400.0],["2024-05-31",17.2519,17.7126,17.1861,17.6938,4209200.0],["2024-06-03",17.6844,17.6938,16.5938,16.6878,2726000.0],["2024-06-04",16.528,16.5468,16.1707,16.2459,2716000.0],["2024-06-05",16.3963,16.5374,16.2271,16.2835,2176900.0],["2024-06-06",16.2553,16.4245,16.1519,16.3587,1400600.0],["2024-06-07",16.2083,16.528,16.1237,16.2835,3175700.0],["2024-06-10",16.3681,16.7066,16.2929,16.5562,1827100.0],["2024-06-11",16.3493,16.8288,16.2271,16.763,3746700.0],["2024-06-12",17.0545,17.1579,16.8288,16.9792,2900800.0],["2024-06-13",16.9416,17.045,16.3681,16.8288,4574800.0],["2024-06-14",16.7014,16.7014,16.2576,16.522,2326900.0],["2024-06-17",16.5314,17.1073,16.4937,17.0979,3655500.0],["2024-06-18",17.1262,17.4189,17.1262,17.1357,2784600.0],["2024-06-20",17.1734,17.2962,17.1262,17.1451,2105200.0],["2024-06-21",17.2206,17.2206,16.843,17.0035,4882200.0],["2024-06-24",17.0696,17.6832,17.0601,17.5416,2158700.0],["2024-06-25",17.4189,17.8532,17.4,17.8249,2522300.0],["2024-06-26",17.7116,17.806,17.5039,17.7965,2551600.0],["2024-06-27",17.9004,17.9004,17.7021,17.8249,2459800.0],["2024-06-28",18.0609,18.0892,17.7777,17.9476,4077700.0],["2024-07-01",18.0231,18.0231,17.3434,17.4567,2873100.0],["2024-07-02",17.6266,17.6266,17.2962,17.4472,3494500.0],["2024-07-03",17.5699,17.6549,17.4094,17.4661,1350300.0],["2024-07-05",17.4189,17.5227,16.7486,17.0129,5687500.0],["2024-07-08",16.9563,17.1734,16.9185,17.0035,2221400.0],["2024-07-09",16.8241,16.9657,16.6069,16.7108,1936500.0],["2024-07-10",16.7108,16.9091,16.6447,16.7958,1984600.0],["2024-07-11",16.9091,17.3622,16.8052,17.3339,2270200.0],["2024-07-12",17.5699,17.5794,17.3811,17.485,2065500.0],["2024-07-15",17.5605,18.3441,17.3717,18.127,2610100.0],["2024-07-16",17.9665,18.5141,17.8721,18.4196,3042600.0],["2024-07-17",18.4952,18.7312,18.3819,18.3819,2515500.0],["2024-07-18",18.4196,18.5518,18.1742,18.1742,2701200.0],["2024-07-19",18.042,18.1931,17.7116,17.9098,2721500.0],["2024-07-22",17.8437,17.9098,17.5605,17.7399,1935900.0],["2024-07-23",17.6077,17.7682,17.4755,17.5983,1938300.0],["2024-07-24",17.6172,17.6832,17.2112,17.2301,1919200.0],["2024-07-25",17.2017,17.9476,17.1734,17.6266,7027200.0],["2024-07-26",19.5337,19.8075,18.1175,18.7406,10995000.0],["2024-07-29",18.5801,18.8917,18.4385,18.7029,3534700.0],["2024-07-30",18.769,19.4298,18.6368,19.3166,5863600.0],["2024-07-31",19.5526,20.0152,19.3732,19.6564,5500400.0],["2024-08-01",19.5526,19.6092,18.2214,18.5046,5810200.0],["2024-08-02",18.1647,18.2686,17.4094,17.6455,3438100.0],["2024-08-05",16.8996,17.0507,16.5314,16.5975,3783700.0],["2024-08-06",16.6825,16.9846,16.5597,16.6636,2951900.0],["2024-08-07",17.0318,17.1262,16.522,16.5881,4262800.0],["2024-08-08",16.7675,17.0318,16.673,16.9846,2187300.0],["2024-08-09",16.9846,17.0318,16.6258,16.8524,4827700.0],["2024-08-12",16.9468,17.0318,16.6447,16.673,2444600.0],["2024-08-13",16.5503,16.7675,16.4653,16.7202,3310100.0],["2024-08-14",16.8147,16.8335,16.5503,16.5881,2406100.0],["2024-08-15",16.8619,17.1829,16.843,16.9279,1885100.0],["2024-08-16",16.9091,17.0318,16.8052,16.9374,1859800.0],["2024-08-19",16.994,17.2112,16.9374,17.1168,2049000.0],["2024-08-20",17.0507,17.0885,16.522,16.5314,2615700.0],["2024-08-21",16.7769,16.8241,16.5314,16.5597,2607900.0],["2024-08-22",16.5975,16.7014,16.4559,16.4842,2135900.0],["2024-08-23",16.6164,17.0412,16.6164,16.994,1365700.0],["2024-08-26",17.3622,17.3717,16.9468,17.0035,1673700.0],["2024-08-27",16.9279,17.0224,16.7297,16.8902,1634100.0],["2024-08-28",16.6447,16.843,16.5031,16.8147,2646200.0],["2024-08-29",17.0224,17.0979,16.7769,16.9468,1878500.0],["2024-08-30",16.7863,16.8807,16.6447,16.7769,2620000.0],["2024-09-03",16.4087,16.5409,15.9933,16.2199,3545700.0],["2024-09-04",16.2199,16.3709,15.795,15.9083,3232700.0],["2024-09-05",16.0782,16.0971,15.6912,15.7572,3114900.0],["2024-09-06",15.7384,16.0027,15.3324,15.3607,3726500.0],["2024-09-09",15.4079,15.5779,15.2946,15.323,3398300.0],["2024-09-10",15.2946,15.4079,14.8603,14.9831,5305600.0],["2024-09-11",15.0492,15.0492,14.6054,14.9925,3494800.0],["2024-09-12",15.068,15.3324,14.9548,15.1058,2488200.0],["2024-09-13",15.3003,15.4995,14.8734,15.0442,7598500.0],["2024-09-16",15.3097,15.452,15.0252,15.2434,4783300.0],["2024-09-17",15.3477,15.5753,15.2149,15.5469,9635300.0],["2024-09-18",15.49,15.8979,15.3667,15.5848,3726000.0],["2024-09-19",15.9832,16.154,15.6702,16.0307,2777400.0],["2024-09-20",15.9737,16.0591,15.7556,16.0307,6225600.0],["2024-09-23",16.0212,16.2014,15.7935,15.8884,4335000.0],["2024-09-24",16.2109,16.2393,15.8694,15.8884,3394000.0],["2024-09-25",15.4805,15.5374,15.2433,15.3003,6770900.0],["2024-09-26",15.0347,15.139,14.807,15.0347,8060600.0],["2024-09-27",15.2149,15.3477,15.0726,15.158,4710900.0],["2024-09-30",15.0821,15.3097,14.9683,15.1485,3780000.0],["2024-10-01",15.0821,15.5659,14.9778,15.3667,3086000.0],["2024-10-02",15.5659,15.6607,15.2339,15.2908,2145500.0],["2024-10-03",15.2434,15.6228,15.0916,15.5659,2641600.0],["2024-10-04",15.7461,15.8125,15.4995,15.7366,2005600.0],["2024-10-07",15.7366,15.8315,15.6038,15.6702,1920900.0],["2024-10-08",15.4615,15.5184,15.1106,15.2434,2548100.0],["2024-10-09",15.0536,15.3382,14.9967,15.1105,3531200.0],["2024-10-10",15.177,15.49,15.0726,15.3477,4614500.0],["2024-10-11",15.3003,15.6038,15.2434,15.5469,3969200.0],["2024-10-14",15.3097,15.4236,15.2433,15.3477,3313700.0],["2024-10-15",14.8924,15.0631,14.7501,14.8734,3816000.0],["2024-10-16",14.9778,14.9967,14.845,14.8924,2647700.0],["2024-10-17",14.7975,14.8165,14.5888,14.8165,3338300.0],["2024-10-18",14.6078,14.7501,14.4845,14.6552,3733500.0],["2024-10-21",14.8355,14.8544,14.5604,14.6837,3658000.0],["2024-10-22",14.7122,14.7406,14.494,14.6173,3242900.0],["2024-10-23",14.494,14.6552,14.3802,14.494,3481600.0],["2024-10-24",14.5604,14.6078,14.2189,14.475,4177000.0],["2024-10-25",15.1295,15.3477,14.5414,14.9114,8313800.0],["2024-10-28",14.4655,14.9778,14.3991,14.5983,5857500.0],["2024-10-29",14.6173,14.7406,14.456,14.5604,4189800.0],["2024-10-30",14.6458,14.9493,14.5509,14.7122,3737900.0],["2024-10-31",14.7691,14.8639,14.6268,14.7122,3114000.0],["2024-11-01",14.807,14.8924,14.3517,14.3896,3360000.0],["2024-11-04",14.5035,14.807,14.475,14.5983,3031300.0],["2024-11-05",14.513,14.6837,14.4086,14.5983,2534200.0],["2024-11-06",15.3192,15.9927,15.0821,15.9263,5937700.0],["2024-11-07",15.8504,15.8789,15.4615,15.6797,3628000.0],["2024-11-08",15.4141,15.5564,15.3477,15.4425,2681200.0],["2024-11-11",15.2528,15.6987,15.2528,15.6797,3592700.0],["2024-11-12",15.6133,15.7935,15.5374,15.6892,3958800.0],["2024-11-13",15.7556,15.7745,15.3097,15.4046,3042200.0],["2024-11-14",15.471,15.5469,15.2339,15.3761,2733900.0],["2024-11-15",15.4236,15.6228,15.0536,15.1485,2727700.0],["2024-11-18",15.3003,15.4331,15.158,15.177,3459500.0],["2024-11-19",14.9019,15.3667,14.8639,15.1675,4323400.0],["2024-11-20",15.177,15.4236,15.158,15.4236,3063000.0],["2024-11-21",15.5374,15.7556,15.4236,15.5564,3483400.0],["2024-11-22",15.5753,15.8884,15.5469,15.7556,4457000.0],["2024-11-25",15.8884,15.9737,15.3667,15.4141,3799700.0],["2024-11-26",15.4425,15.4805,15.1011,15.177,2241600.0],["2024-11-27",15.1675,15.49,15.1485,15.1675,1983500.0],["2024-11-29",15.2339,15.3097,15.1675,15.1959,1371900.0],["2024-12-02",15.1959,15.4805,15.0631,15.4236,4395400.0],["2024-12-03",15.6228,15.7366,15.1011,15.3477,6390200.0],["2024-12-04",15.3856,15.4141,14.807,15.0252,2939700.0],["2024-12-05",15.0821,15.2149,14.8165,14.8355,2420500.0],["2024-12-06",14.7545,14.783,14.2398,14.2588,4838200.0],["2024-12-09",14.4304,14.8021,14.3923,14.4399,4201100.0],["2024-12-10",14.4399,14.6305,14.2398,14.3923,3360700.0],["2024-12-11",14.5924,14.7545,14.4113,14.6591,5211500.0],["2024-12-12",14.5829,14.6496,14.3351,14.3827,3179300.0],["2024-12-13",14.3541,14.4018,14.1349,14.2684,4663400.0],["2024-12-16",14.1445,14.5066,14.0777,14.1254,5969100.0],["2024-12-17",13.9443,14.0873,13.8013,13.8776,5184100.0],["2024-12-18",13.8776,14.1921,13.4296,13.5249,6701400.0],["2024-12-19",13.7155,13.9443,13.3629,13.401,4629000.0],["2024-12-20",13.3915,13.6965,13.3152,13.4105,23128100.0],["2024-12-23",13.2962,13.6774,13.2962,13.6488,5251500.0],["2024-12-24",13.6488,13.868,13.4963,13.8204,1693200.0],["2024-12-26",13.7251,13.8871,13.6393,13.7537,3443600.0],["2024-12-27",13.7537,14.011,13.6965,13.7918,2970100.0],["2024-12-30",13.7727,13.9824,13.6965,13.8299,3834100.0],["2024-12-31",13.8394,14.0301,13.8204,13.9157,3125700.0],["2025-01-02",14.0587,14.2874,13.9538,14.011,2955500.0],["2025-01-03",14.1063,14.154,13.8394,14.0873,2181000.0],["2025-01-06",14.154,14.3923,14.0205,14.0777,2976600.0],["2025-01-07",14.2112,14.3351,13.9157,14.1921,2405300.0],["2025-01-08",14.0396,14.0777,13.8585,13.9348,2139300.0],["2025-01-10",14.2493,14.2874,13.7251,13.8204,3217100.0],["2025-01-13",13.8776,14.2398,13.7727,14.1445,3507300.0],["2025-01-14",14.0587,14.2588,13.9252,14.1826,2992600.0],["2025-01-15",14.2874,14.602,14.2016,14.459,2544700.0],["2025-01-16",14.3732,14.5066,14.2302,14.4113,2383200.0],["2025-01-17",14.459,14.9165,14.4304,14.8879,5315400.0],["2025-01-21",15.0118,15.0976,14.5924,14.7926,4856400.0],["2025-01-22",14.6591,14.7259,14.2207,14.2302,3688700.0],["2025-01-23",14.3637,14.4399,14.1159,14.2016,3209800.0],["2025-01-24",14.2302,14.3351,14.0491,14.154,2792100.0],["2025-01-27",14.1063,14.3732,13.9824,14.0396,2868200.0],["2025-01-28",14.0873,14.1063,13.5249,13.7251,3735900.0],["2025-01-29",13.6584,13.9157,13.5535,13.7251,3326100.0],["2025-01-30",13.8585,13.9919,13.6584,13.7918,2805600.0],["2025-01-31",13.849,13.9252,13.5249,13.7727,3979000.0],["2025-02-03",13.563,13.8776,13.3438,13.6202,3783000.0],["2025-02-04",13.3915,13.9348,13.3057,13.8966,3961000.0],["2025-02-05",15.4216,15.8791,14.5066,15.6599,13471300.0],["2025-02-06",15.7171,15.7648,14.5924,14.7545,7773400.0],["2025-02-07",14.8879,15.1929,14.8212,14.8879,5312600.0],["2025-02-10",15.0309,15.3073,14.8784,15.1834,3892700.0],["2025-02-11",15.2596,15.6218,15.2215,15.536,4283500.0],["2025-02-12",15.4407,15.5741,15.1929,15.2405,4179700.0],["2025-02-13",15.212,15.3168,15.1357,15.1834,3519400.0],["2025-02-14",15.2882,15.536,14.7545,14.8116,5138500.0],["2025-02-18",14.926,15.0595,14.7545,14.8879,4661000.0],["2025-02-19",14.8593,14.9451,14.5162,14.5638,4444400.0],["2025-02-20",14.602,14.8307,14.5734,14.7163,3141500.0],["2025-02-21",14.7163,14.8021,14.3732,14.4018,3142900.0],["2025-02-24",14.5257,14.5352,14.2779,14.2874,2817800.0],["2025-02-25",14.2874,14.5257,14.0587,14.2684,3997900.0],["2025-02-26",14.297,14.4018,14.1159,14.2398,3298400.0],["2025-02-27",14.2874,14.5829,14.2588,14.2874,2848400.0],["2025-02-28",14.2016,14.3637,14.0205,14.2207,4725300.0],["2025-03-03",14.3541,14.4018,13.4201,13.544,3798800.0],["2025-03-04",13.2866,13.6774,13.1341,13.4963,5214300.0],["2025-03-05",13.3724,13.6584,13.2676,13.5916,6125400.0],["2025-03-06",13.5249,13.8204,13.4105,13.6774,4398900.0],["2025-03-07",13.7727,14.3351,13.7346,14.2588,6367500.0],["2025-03-10",14.297,14.6877,14.0777,14.0968,5923900.0],["2025-03-11",14.173,14.2016,13.5344,13.5821,5937100.0],["2025-03-12",13.6202,13.6584,13.3057,13.4391,7899700.0],["2025-03-13",13.4582,13.706,13.2771,13.3343,5001100.0],["2025-03-14",13.5116,13.7607,13.387,13.7032,5073600.0],["2025-03-17",13.8182,14.1728,13.7895,13.9907,6968400.0],["2025-03-18",14.0769,14.1057,13.8853,14.0674,3657000.0],["2025-03-19",14.0961,14.5273,14.0769,14.3932,3873800.0],["2025-03-20",14.2686,14.5752,14.2015,14.4698,4717400.0],["2025-03-21",14.3357,14.5273,13.962,14.029,25543800.0],["2025-03-24",14.3357,14.6136,14.2686,14.489,4836700.0],["2025-03-25",14.5561,14.8627,14.5082,14.8148,3495500.0],["2025-03-26",14.8915,15.064,14.7573,14.7861,2977900.0],["2025-03-27",14.7669,14.8148,14.5273,14.6423,2530100.0],["2025-03-28",14.5657,14.6807,14.2015,14.3644,2375500.0],["2025-03-31",14.1919,14.6902,14.1728,14.5848,4006100.0],["2025-04-01",14.5082,14.834,14.4028,14.7669,2834800.0],["2025-04-02",14.5082,14.6998,14.4603,14.6615,2331600.0],["2025-04-03",13.7703,13.8565,12.7929,12.812,5855700.0],["2025-04-04",12.1029,12.2467,11.1734,11.4705,7554300.0],["2025-04-07",11.0297,12.1029,10.7709,11.4417,7146200.0],["2025-04-08",11.8633,11.8825,10.3876,10.6463,7436400.0],["2025-04-09",10.4259,12.3808,10.3876,12.2371,8997100.0],["2025-04-10",11.6909,11.7388,10.8668,11.0488,4737000.0],["2025-04-11",11.1159,11.48,10.7901,11.3459,4526500.0],["2025-04-14",11.6525,11.6621,11.3746,11.528,3747800.0],["2025-04-15",11.4417,11.7292,11.4417,11.5088,3142100.0],["2025-04-16",11.595,11.8729,11.4609,11.5471,3717800.0],["2025-04-17",11.7388,12.1508,11.6717,12.0071,3187800.0],["2025-04-21",11.7867,11.8921,11.6238,11.7675,3588600.0],["2025-04-22",11.8154,11.825,11.4513,11.6525,3258700.0],["2025-04-23",11.8633,12.055,11.3651,11.5088,4345600.0],["2025-04-24",11.7292,11.8538,11.5088,11.825,3161600.0],["2025-04-25",11.5759,11.9017,11.5759,11.8154,2853800.0],["2025-04-28",11.7963,11.9208,11.6429,11.7292,5015400.0],["2025-04-29",12.3425,12.3425,11.2021,11.4992,8034400.0],["2025-04-30",11.183,11.298,10.9626,11.1255,8172900.0],["2025-05-01",11.0872,11.5088,11.068,11.3842,4009900.0],["2025-05-02",11.5855,11.7771,11.3746,11.7484,3657900.0],["2025-05-05",11.4992,11.7004,11.3842,11.3938,3321700.0],["2025-05-06",11.48,11.5759,11.3459,11.3938,3620400.0],["2025-05-07",11.4609,11.4705,11.1926,11.3363,3216300.0],["2025-05-08",11.5375,11.9304,11.5184,11.9017,4369300.0],["2025-05-09",12.1221,12.1604,11.9113,11.9688,3959800.0],["2025-05-12",12.697,12.8887,12.3042,12.4,2732200.0],["2025-05-13",12.4287,12.63,12.3712,12.5246,3685200.0],["2025-05-14",12.4383,12.6683,12.4096,12.5629,4284200.0],["2025-05-15",12.2754,12.3808,12.0933,12.3712,2522100.0],["2025-05-16",12.3329,12.4191,12.1412,12.3042,4884300.0],["2025-05-19",12.1412,12.2754,11.9688,12.0454,2587000.0],["2025-05-20",12.055,12.1317,11.94,12.0167,2530400.0],["2025-05-21",11.9113,11.9879,11.6717,11.6813,2658100.0],["2025-05-22",11.6142,11.7292,11.3651,11.6621,4058100.0],["2025-05-23",11.3746,11.6525,11.365,11.6334,2462300.0],["2025-05-27",11.7771,11.8059,11.5184,11.7867,3480800.0],["2025-05-28",11.9113,11.9113,11.6429,11.6909,2822700.0],["2025-05-29",11.7771,11.8059,11.595,11.7675,2959700.0],["2025-05-30",11.6621,11.6909,11.4417,11.4992,4791400.0],["2025-06-02",11.7625,11.7918,11.3627,11.665,3792200.0],["2025-06-03",11.665,12.221,11.4992,12.1137,3375100.0],["2025-06-04",12.1039,12.2795,11.9284,11.9479,3259500.0],["2025-06-05",11.9966,12.1234,11.9088,11.9771,2941300.0],["2025-06-06",12.1527,12.4063,12.1137,12.3087,2933700.0],["2025-06-09",12.3965,12.7671,12.3673,12.5331,3231900.0],["2025-06-10",12.6794,13.0793,12.6306,12.9817,4095500.0],["2025-06-11",13.0207,13.1475,12.8647,13.0402,4895400.0],["2025-06-12",12.9037,13.1085,12.7184,13.05,2930100.0],["2025-06-13",13.3197,13.4865,13.153,13.3982,3746000.0],["2025-06-16",13.3982,13.6042,13.2314,13.4276,5057100.0],["2025-06-17",13.5649,13.7905,13.3688,13.5355,4389100.0],["2025-06-18",13.5257,13.6532,13.4178,13.5061,5196300.0],["2025-06-20",13.4963,13.6434,13.2511,13.2609,6521700.0],["2025-06-23",13.3099,13.3982,12.898,12.9666,5793300.0],["2025-06-24",12.8097,13.1236,12.741,12.8293,4317000.0],["2025-06-25",12.7606,12.8097,12.5645,12.5841,3810300.0],["2025-06-26",12.6528,12.8587,12.5547,12.7508,3954500.0],["2025-06-27",12.7705,12.8195,12.4174,12.486,8732300.0],["2025-06-30",12.5351,12.5449,12.1918,12.1918,7609500.0],["2025-07-01",12.2408,12.898,12.0446,12.6724,5219700.0],["2025-07-02",12.9568,12.9568,12.5743,12.947,4261900.0],["2025-07-03",12.8685,12.9862,12.7901,12.8293,2513400.0],["2025-07-07",12.6724,12.898,12.4075,12.486,3432300.0],["2025-07-08",12.5351,13.3491,12.4566,13.2511,4589900.0],["2025-07-09",13.2609,13.3491,13.0745,13.1628,2587400.0],["2025-07-10",13.0647,13.5257,12.9764,13.4963,4051000.0],["2025-07-11",13.3491,13.5845,13.2609,13.4178,3677200.0],["2025-07-14",13.3001,13.3393,12.947,12.996,2291000.0],["2025-07-15",13.0157,13.0647,12.5351,12.5547,3106900.0],["2025-07-16",12.5351,12.692,12.3389,12.4762,3438100.0],["2025-07-17",12.5939,12.7508,12.4272,12.7018,3189400.0],["2025-07-18",12.8685,12.9274,12.5056,12.6724,3696200.0],["2025-07-21",12.7901,12.7999,12.4566,12.4664,4099300.0],["2025-07-22",12.486,12.8587,12.4468,12.7705,3636900.0],["2025-07-23",12.9862,13.5551,12.947,13.4472,3566100.0],["2025-07-24",13.2314,13.6532,13.202,13.4472,3332100.0],["2025-07-25",13.4374,13.7415,13.3001,13.7022,5284200.0],["2025-07-28",13.7807,13.9671,13.7415,13.8886,6369700.0],["2025-07-29",12.9666,13.0941,12.4174,12.7803,10206000.0],["2025-07-30",12.5743,12.8587,12.4075,12.5351,5583700.0],["2025-07-31",12.3487,12.6331,12.2408,12.3389,4510000.0],["2025-08-01",12.2997,12.3487,11.8583,11.8975,4160100.0],["2025-08-04",11.8975,12.0643,11.8485,11.9858,4167400.0],["2025-08-05",12.0937,12.1623,11.8681,11.9956,3664700.0],["2025-08-06",12.1035,12.2408,11.6915,11.7308,3100100.0],["2025-08-07",11.9367,12.0839,11.5738,11.6719,3556800.0],["2025-08-08",11.8092,11.8583,11.6033,11.6719,2658800.0],["2025-08-11",11.7602,11.8387,11.5542,11.6523,4634500.0],["2025-08-12",11.7504,12.025,11.6817,11.9171,2937100.0],["2025-08-13",11.9073,12.1721,11.8779,12.1035,2901600.0],["2025-08-14",11.9269,12.1133,11.7896,12.0937,2726800.0],["2025-08-15",12.0643,12.1329,11.9269,11.9367,2323800.0],["2025-08-18",11.9564,12.1623,11.8583,12.1231,3085600.0],["2025-08-19",12.2016,12.437,12.0643,12.1525,3082400.0],["2025-08-20",12.1329,12.231,11.8681,11.9564,2776500.0],["2025-08-21",11.8779,12.2212,11.8583,12.1721,3602500.0],["2025-08-22",12.2604,12.8882,12.2408,12.8489,4029100.0],["2025-08-25",12.7901,13.0059,12.7606,12.9078,2924200.0],["2025-08-26",12.7999,12.9666,12.5841,12.6233,3055300.0],["2025-08-27",12.5743,12.9764,12.5351,12.8587,2586100.0],["2025-08-28",12.9372,12.9764,12.7214,12.947,2617600.0],["2025-08-29",12.947,13.0941,12.8882,13.0353,2821500.0],["2025-09-02",12.9078,13.0941,12.7312,12.8489,3032700.0],["2025-09-03",12.741,13.0353,12.6233,12.7312,5704900.0],["2025-09-04",12.7508,13.1137,12.6135,13.1039,3045100.0],["2025-09-05",12.947,13.1922,12.8293,13.0647,3115800.0],["2025-09-08",13.1039,13.1432,12.692,12.9862,2884200.0],["2025-09-09",13.0353,13.202,12.7606,12.7999,2096800.0],["2025-09-10",12.7999,12.9764,12.4958,12.8195,5326400.0],["2025-09-11",12.7312,13.0549,12.7018,13.0549,2611900.0],["2025-09-12",13.1091,13.2275,12.6949,12.7146,2937900.0],["2025-09-15",12.8231,12.9612,12.5272,12.5272,2460700.0],["2025-09-16",12.6159,13.2078,12.5666,13.119,4008600.0],["2025-09-17",12.9809,13.1979,12.6455,12.7343,4280300.0],["2025-09-18",12.9217,12.9415,12.6061,12.7935,3002500.0],["2025-09-19",12.7245,12.7639,12.3792,12.4483,7565100.0],["2025-09-22",12.3496,12.5469,12.2214,12.4285,3949200.0],["2025-09-23",12.5666,13.3262,12.5272,12.8921,4474000.0],["2025-09-24",12.9809,13.2078,12.9217,12.9908,2751700.0],["2025-09-25",12.9513,13.2078,12.8823,13.1683,2705300.0],["2025-09-26",13.2078,13.4544,13.1387,13.2966,4624500.0],["2025-09-29",13.2176,13.2275,12.9119,13.0697,3683000.0],["2025-09-30",12.9217,13.1091,12.6751,13.0697,4460600.0],["2025-10-01",13.0006,13.4248,13.0006,13.3557,3507000.0],["2025-10-02",13.2966,13.3952,12.9908,13.05,3174500.0],["2025-10-03",13.2374,13.5333,13.1683,13.5136,3904700.0],["2025-10-06",13.7108,13.7207,13.3755,13.4051,5657700.0],["2025-10-07",13.4544,13.7108,13.3656,13.5037,4400200.0],["2025-10-08",13.5333,13.5826,13.3459,13.4741,3871900.0],["2025-10-09",13.5136,13.6615,12.902,12.9711,3566900.0],["2025-10-10",12.8527,12.9415,12.1228,12.1425,3521100.0],["2025-10-13",12.3891,12.5962,12.2115,12.537,2196200.0],["2025-10-14",12.2411,12.4877,12.2115,12.3792,2556900.0],["2025-10-15",12.5469,12.7343,12.4088,12.6357,2896500.0],["2025-10-16",12.7146,12.7442,12.4088,12.5173,2619800.0],["2025-10-17",12.4976,12.6061,12.3299,12.4877,2094000.0],["2025-10-20",12.5666,12.7442,12.468,12.5864,3431200.0],["2025-10-21",12.7836,13.0401,12.6751,12.8921,3167300.0],["2025-10-22",13.0598,13.3557,13.0006,13.119,3429600.0],["2025-10-23",13.4642,13.9377,13.4248,13.8884,4704100.0],["2025-10-24",13.8884,14.0166,13.6517,13.6517,4026900.0],["2025-10-27",13.8588,13.9772,13.6615,13.7602,5077700.0],["2025-10-28",14.4506,14.8945,14.2435,14.7466,13062400.0],["2025-10-29",14.934,15.2595,14.7367,15.1017,7553400.0],["2025-10-30",14.9537,15.4173,14.7959,14.9142,5694200.0],["2025-10-31",14.9438,14.9537,14.2731,14.4013,4729300.0],["2025-11-03",14.3717,14.8452,14.1942,14.8452,4371600.0],["2025-11-04",14.5,14.6972,14.421,14.5493,5427600.0],["2025-11-05",14.5591,14.934,14.5591,14.8057,4711400.0],["2025-11-06",14.9537,15.2989,14.8945,15.1608,5780000.0],["2025-11-07",15.1214,15.2595,14.9241,15.1904,3200200.0],["2025-11-10",15.3285,15.5258,15.2496,15.4272,4771900.0],["2025-11-11",15.4074,15.7823,15.2891,15.4765,7421500.0],["2025-11-12",15.3976,15.5258,15.1806,15.1904,5028900.0],["2025-11-13",15.2398,15.3285,14.9833,15.0622,6952300.0],["2025-11-14",14.9833,15.5653,14.8945,15.5061,6210400.0],["2025-11-17",15.4469,15.5751,14.8057,14.8156,3476900.0],["2025-11-18",14.6775,15.2102,14.5986,15.1017,4236300.0],["2025-11-19",14.7466,15.0819,14.7071,15.0129,3414800.0],["2025-11-20",15.2496,15.2496,14.135,14.1843,6016700.0],["2025-11-21",14.1646,14.7959,14.1054,14.7466,2645200.0],["2025-11-24",14.6972,14.9241,14.5,14.8255,3457700.0],["2025-11-25",14.8255,14.9142,14.6183,14.8255,3203100.0],["2025-11-26",14.8057,15.0425,14.8057,14.8847,2576100.0],["2025-11-28",14.8649,15.22,14.8551,15.151,1085300.0],["2025-12-01",15.1313,15.4864,15.1313,15.22,3881200.0],["2025-12-02",15.1806,15.2496,14.8255,15.1214,2672900.0],["2025-12-03",15.2398,16.1768,15.2398,16.0979,5729600.0],["2025-12-04",15.9795,16.2557,15.8612,16.0782,3524100.0],["2025-12-05",16.0732,16.2813,15.994,16.0237,2355300.0],["2025-12-08",15.9543,16.0732,15.7363,15.7958,2796300.0],["2025-12-09",15.7958,16.103,15.766,15.9147,2615200.0],["2025-12-10",15.9048,16.539,15.875,16.3903,4081900.0],["2025-12-11",16.2714,16.8065,16.2615,16.4894,4996300.0],["2025-12-12",16.4795,16.5984,15.9444,16.2417,3544300.0],["2025-12-15",16.2912,16.2912,15.8651,16.0931,4050000.0],["2025-12-16",15.8651,15.9345,15.1516,15.1814,5257600.0],["2025-12-17",15.2607,15.6174,15.2111,15.5183,4293100.0],["2025-12-18",15.5183,15.5976,15.221,15.3994,3024700.0],["2025-12-19",15.4291,15.6669,15.4291,15.5282,8794300.0],["2025-12-22",15.6273,16.0138,15.6273,15.657,2950100.0],["2025-12-23",15.7859,15.8156,15.4787,15.5976,2062500.0],["2025-12-24",15.6669,15.6967,15.439,15.4688,1527100.0],["2025-12-26",15.5084,15.6669,15.3201,15.4787,1630100.0],["2025-12-29",15.5183,15.6174,15.4192,15.5381,2074200.0],["2025-12-30",15.6372,15.7561,15.6075,15.6669,1972700.0],["2025-12-31",15.6769,15.7363,15.439,15.4886,1856500.0],["2026-01-02",15.5778,16.3606,15.4588,16.2615,2695800.0],["2026-01-05",17.3516,17.6389,16.6282,17.3218,7787900.0],["2026-01-06",17.3813,17.4507,16.648,16.7471,4051300.0],["2026-01-07",16.9552,17.1435,16.5192,16.6876,3623000.0],["2026-01-08",16.8561,17.629,16.757,17.4011,5559600.0],["2026-01-09",17.4804,17.6786,17.1335,17.3714,4822600.0],["2026-01-12",17.3912,17.5002,17.0245,17.0741,5381300.0],["2026-01-13",17.2723,17.6786,17.2426,17.5597,4795100.0],["2026-01-14",17.6984,18.0551,17.4507,17.5299,6426200.0],["2026-01-15",17.4804,17.9263,17.3912,17.8569,4241400.0],["2026-01-16",17.8272,17.9659,17.738,17.8371,3350200.0],["2026-01-20",17.7479,17.8966,17.4407,17.4804,3526600.0],["2026-01-21",17.8867,18.3326,17.8371,18.2335,5723200.0],["2026-01-22",18.1641,18.3821,18.0948,18.3128,3037900.0],["2026-01-23",18.6497,19.0461,18.2137,18.2236,4589700.0],["2026-01-26",18.5506,18.6695,18.3029,18.4317,4159800.0],["2026-01-27",18.5803,18.8776,18.4912,18.7488,4717600.0],["2026-01-28",18.8875,18.947,18.0155,18.2137,4824400.0],["2026-01-29",18.6794,19.0263,18.2533,18.4317,5834000.0],["2026-01-30",18.184,18.3326,17.8867,18.184,4766000.0],["2026-02-02",17.8272,18.4317,17.5398,18.2137,4200700.0],["2026-02-03",18.3821,18.6993,18.0849,18.6002,4008800.0],["2026-02-04",18.8578,19.3335,18.7785,19.2046,8779700.0],["2026-02-05",18.6794,19.0758,17.8966,18.075,11337400.0],["2026-02-06",18.2236,18.9173,18.075,18.7389,7475700.0],["2026-02-09",18.7389,18.947,18.5803,18.7884,5515700.0],["2026-02-10",18.8578,18.8677,18.3128,18.402,3475700.0],["2026-02-11",18.7884,19.3335,18.6497,19.2938,5369600.0],["2026-02-12",19.3731,19.4226,18.3821,18.8281,4570200.0],["2026-02-13",18.7488,19.0956,18.6893,19.0263,5185600.0],["2026-02-17",19.0956,19.3136,18.5605,18.8974,4401900.0],["2026-02-18",19.2344,19.928,19.1353,19.8091,4724600.0],["2026-02-19",19.928,20.1659,19.7497,20.0569,5149900.0],["2026-02-20",19.9479,20.2848,19.6902,20.2055,5051600.0],["2026-02-23",19.9379,20.4136,19.5515,20.0965,4516100.0],["2026-02-24",20.2947,20.6712,20.037,20.4433,4428500.0],["2026-02-25",20.5622,20.5821,19.5713,19.9776,4510600.0],["2026-02-26",19.8091,20.0965,19.5118,20.0073,3335100.0],["2026-02-27",20.1064,20.265,19.8289,20.0767,2993400.0],["2026-03-02",20.4731,20.5028,19.71,19.8488,4370000.0],["2026-03-03",19.5614,19.71,19.0362,19.2641,5175900.0],["2026-03-04",19.2245,19.5416,19.0956,19.3335,6583100.0],["2026-03-05",19.3335,19.492,18.6695,18.7785,5985700.0],["2026-03-06",18.729,18.8281,18.2831,18.402,4023800.0],["2026-03-09",18.4812,18.8875,18.0551,18.7884,4497200.0],["2026-03-10",18.6101,19.2839,18.5704,18.6695,4096600.0],["2026-03-11",18.5902,19.165,18.4416,18.947,3187900.0],["2026-03-12",18.7785,18.9371,18.2038,18.5506,4778600.0],["2026-03-13",18.451,18.5207,18.1025,18.3515,4469200.0],["2026-03-16",18.2818,18.471,18.0328,18.1125,3435400.0],["2026-03-17",18.3813,18.7796,18.2818,18.5805,4973100.0],["2026-03-18",18.5904,18.6601,18.1025,18.1722,5330400.0],["2026-03-19",17.993,18.7099,17.7441,18.5108,10008300.0],["2026-03-20",18.5805,18.8692,18.3714,18.6004,8141600.0],["2026-03-23",18.7199,19.4866,18.6502,19.1978,6232300.0],["2026-03-24",19.1381,19.5762,19.0883,19.4269,4758000.0],["2026-03-25",19.3771,19.6758,19.3771,19.5364,3505100.0],["2026-03-26",19.4567,19.865,19.4567,19.8351,3415500.0],["2026-03-27",19.7953,20.094,19.7256,19.7953,4487200.0],["2026-03-30",19.9247,20.094,18.4112,18.4809,6306200.0],["2026-03-31",18.6203,19.0883,18.4909,18.7298,5370300.0],["2026-04-01",18.5904,18.8792,18.4012,18.5904,4513300.0],["2026-04-02",18.7199,18.919,18.2718,18.7,4033300.0],["2026-04-06",18.6701,18.8991,18.5805,18.7498,3148400.0],["2026-04-07",18.8692,19.5165,18.8493,19.4766,4562500.0],["2026-04-08",18.9987,19.2377,18.7896,19.0584,7536300.0],["2026-04-09",19.0983,19.6559,19.0983,19.5065,3728500.0],["2026-04-10",19.4169,19.7555,19.3472,19.4069,2712100.0],["2026-04-13",19.5065,19.6161,19.3074,19.5463,3282100.0],["2026-04-14",19.2078,19.3372,18.9788,19.0186,6699900.0],["2026-04-15",18.6203,19.0186,18.6004,18.9389,6572800.0],["2026-04-16",18.9091,19.5165,18.8892,19.0983,5525900.0],["2026-04-17",18.6004,19.2078,18.5407,19.0186,5157600.0],["2026-04-20",18.8792,19.2775,18.6104,19.0584,5172500.0],["2026-04-21",19.3173,19.7057,19.3173,19.5065,2899100.0],["2026-04-22",19.7654,19.9745,19.5961,19.6858,2919900.0],["2026-04-23",19.7953,20.4326,19.7953,20.1338,3620700.0],["2026-04-24",20.2832,20.572,20.094,20.4126,6670400.0],["2026-04-27",20.562,20.8408,20.3429,20.7313,6171300.0],["2026-04-28",19.9347,20.4624,19.7256,20.2035,10221400.0],["2026-04-29",20.2334,20.6914,20.1637,20.6715,5369900.0],["2026-04-30",20.5321,20.7014,20.333,20.3728,4491300.0],["2026-05-01",20.1637,20.2035,19.4966,19.7754,4665800.0],["2026-05-04",19.7057,19.8749,19.5563,19.865,3834700.0],["2026-05-05",20.0641,20.1936,19.7555,20.0343,4329200.0],["2026-05-06",19.6658,20.2434,19.6559,20.094,5752600.0],["2026-05-07",19.7156,19.7853,19.1281,19.2178,8825300.0],["2026-05-08",19.397,19.5264,19.0584,19.168,3093600.0],["2026-05-11",19.3273,19.7754,19.3173,19.6858,3178600.0],["2026-05-12",19.7654,20.6217,19.6858,20.4525,7476900.0],["2026-05-13",20.5122,20.6417,19.9646,20.4027,5810400.0],["2026-05-14",20.4027,20.6417,20.333,20.5222,3425100.0],["2026-05-15",20.4823,20.5421,20.2135,20.2832,4107100.0],["2026-05-18",20.2334,21.1495,20.2035,21.0798,4484000.0],["2026-05-19",21.1395,21.2391,20.6914,20.8707,3399100.0],["2026-05-20",21.0101,21.2789,20.8309,21.0599,3208600.0],["2026-05-21",21.2092,21.2889,20.6118,20.7711,2699900.0],["2026-05-22",20.6417,20.801,20.4126,20.7213,2090200.0],["2026-05-26",20.6516,21.2192,20.6317,21.03,2076400.0],["2026-05-27",20.6118,20.6118,19.8052,20.1438,3948600.0],["2026-05-28",20.3031,20.333,19.8849,20.1737,2514000.0],["2026-05-29",20.0641,20.2135,19.7555,19.8749,4138400.0],["2026-06-01",19.865,20.1537,19.6858,19.9148,4187100.0],["2026-06-02",20.0143,20.7014,19.9646,20.3629,3094800.0],["2026-06-03",20.5222,21.04,20.4624,20.7313,3424500.0],["2026-06-04",20.9006,21.4582,20.5421,21.3586,3963800.0],["2026-06-05",21.1395,21.259,19.9845,20.0542,3409500.0],["2026-06-08",20.2932,21.1694,20.2932,21.03,2742200.0],["2026-06-09",21.1196,21.2789,20.2932,20.7313,3277000.0],["2026-06-10",20.7412,21.3984,20.6815,20.9902,4169600.0],["2026-06-11",21.3387,21.4383,20.6616,21.03,2898000.0],["2026-06-12",20.98,21.37,20.85,21.13,2474900.0],["2026-06-15",20.76,21.03,20.47,20.52,2924800.0],["2026-06-16",20.27,20.57,19.92,19.96,4725200.0],["2026-06-17",19.99,20.08,19.18,19.3,4811500.0],["2026-06-18",19.59,19.59,18.37,18.66,11288900.0],["2026-06-22",19.01,19.01,18.3,18.68,8523600.0],["2026-06-23",18.5,19.26,18.48,18.75,8812200.0],["2026-06-24",18.49,18.53,17.99,18.35,6369900.0],["2026-06-25",18.38,19.0,18.28,18.94,3792200.0],["2026-06-26",18.74,18.9,18.43,18.66,4713500.0],["2026-06-29",18.68,18.91,18.41,18.43,3487500.0],["2026-06-30",18.65,18.81,18.54,18.55,3115300.0],["2026-07-01",18.47,18.5,18.03,18.1,3627300.0],["2026-07-02",18.32,18.38,17.82,18.02,3890200.0],["2026-07-06",18,18.25,17.73,17.79,3176352.999182],["2026-07-07",17.89,18.4,17.87,18.28,3668550.976781],["2026-07-08",18.41,18.78,18.4,18.74,2930233.69409],["2026-07-09",18.93,18.93,18.38,18.43,3753674.118281],["2026-07-10",18.58,18.915,18.5,18.89,2193213.219869],["2026-07-13",19.13,19.455,19.08,19.13,2844258.905233],["2026-07-14",19.47,19.53,18.99,19.3,2387254.253489],["2026-07-15",19.41,19.48,19.01,19.39,3095584.207752],["2026-07-16",19.34,19.59,19.32,19.47,3108617.391574],["2026-07-17",19.57,19.6599,19.315,19.52,2293943.404885],["2026-07-20",19.56,19.93,19.44,19.55,3384082.070554],["2026-07-21",19.5,20.2,19.165,20.19,3123851.080929],["2026-07-22",20.57,20.6,20.16,20.33,3139705.128539],["2026-07-23",20.5,20.685,20.06,20.13,4268298.115646],["2026-07-24",20.33,20.93,20.285,20.76,4159081.024751],["2026-07-27",20.59,21.15,20.46,20.47,5277024.356612],["2026-07-28",20.49,20.555,19.76,19.82,4487431.05011],["2026-07-29",21.01,21.1999,18.935,19.06,7924844.019424],["2026-07-30",19.31,19.42,18.97,19.3,3237177.48577],["2026-07-31",19.21,19.6,18.94,19.43,3899296.174572],["2026-08-03",18.97,19.57,18.94,19.48,3110214.156418],["2026-08-04",19.25,20.055,19.2471,19.99,2829321.822117],["2026-08-05",19.99,20.05,19.42,19.5,3263053.398588],["2026-08-06",19.82,20.22,19.67,19.9,2689729.465528],["2026-08-07",19.78,19.96,19.55,19.65,2019133.786658],["2026-08-10",19.86,20.55,19.795,20.5,579897.24476],["2026-08-11",20.74,21.025,20.7,21.02,4735543.905335],["2026-08-12",20.97,21.03,20.58,20.91,2033493.3935],["2026-08-13",20.72,20.91,20.465,20.64,2622717.31229],["2026-08-14",20.79,21.295,20.75,21.14,2346099.456832]]}